Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.07	26.34	25.93	26.29	2,907,979	+0.21(+0.79%)
Feb 28, 2012	25.90	26.20	25.72	26.08	2,416,098	+0.22(+0.83%)
Feb 27, 2012	25.57	26.02	25.43	25.86	1,873,564	+0.12(+0.48%)
Feb 24, 2012	25.75	25.86	25.66	25.74	1,848,378	-0.03(-0.13%)
Feb 23, 2012	25.45	25.83	25.39	25.77	3,705,714	+0.31(+1.24%)
Feb 22, 2012	25.34	25.64	25.34	25.46	2,810,978	-0.03(-0.13%)
Feb 21, 2012	25.52	25.59	25.32	25.49	2,441,935	+0.06(+0.23%)
Feb 17, 2012	25.92	25.93	25.27	25.43	4,138,072	-0.38(-1.48%)
Feb 16, 2012	26.05	26.10	25.81	25.81	2,145,193	-0.23(-0.89%)
Feb 15, 2012	26.03	26.48	25.92	26.05	3,769,521	+0.33(+1.29%)
Feb 14, 2012	24.57	25.93	24.57	25.71	5,384,305	+1.69(+7.03%)
Feb 13, 2012	23.88	24.09	23.73	24.02	2,933,620	+0.29(+1.22%)
Feb 10, 2012	23.69	23.76	23.63	23.73	1,923,026	-0.10(-0.42%)
Feb 09, 2012	23.98	24.00	23.74	23.83	2,409,606	-0.04(-0.17%)
Feb 08, 2012	23.94	24.04	23.77	23.88	2,844,299	-0.07(-0.28%)
Feb 07, 2012	24.07	24.07	23.91	23.94	2,026,799	-0.30(-1.23%)
Feb 06, 2012	24.15	24.29	24.07	24.24	1,411,643	-0.12(-0.48%)
Feb 03, 2012	24.02	24.36	23.99	24.36	2,924,151	+0.54(+2.26%)
Feb 02, 2012	23.88	23.88	23.74	23.82	2,224,538	+0.04(+0.17%)
Feb 01, 2012	23.64	23.84	23.59	23.78	2,512,956	+0.12(+0.49%)
Jan 31, 2012	23.66	23.75	23.51	23.66	2,383,978	+0.00(+0.00%)
Jan 30, 2012	23.38	23.68	23.26	23.66	1,183,700	+0.01(+0.03%)
Jan 27, 2012	23.42	23.71	23.39	23.65	1,534,833	+0.12(+0.49%)
Jan 26, 2012	23.54	23.60	23.36	23.54	1,158,640	+0.07(+0.28%)
Jan 25, 2012	23.18	23.53	23.04	23.47	1,234,291	+0.23(+1.00%)
Jan 24, 2012	22.91	23.30	22.86	23.24	1,144,106	+0.07(+0.32%)
Jan 23, 2012	23.03	23.20	22.92	23.16	1,286,784	+0.10(+0.43%)
Jan 20, 2012	22.86	23.10	22.77	23.06	1,688,882	+0.20(+0.87%)
Jan 19, 2012	22.78	23.01	22.76	22.86	1,584,604	+0.17(+0.77%)
Jan 18, 2012	22.39	22.73	22.25	22.69	1,059,439	+0.30(+1.33%)
Jan 17, 2012	22.45	22.61	22.35	22.39	1,645,038	+0.07(+0.33%)
Jan 13, 2012	22.32	22.39	22.13	22.32	1,731,602	-0.13(-0.59%)
Jan 12, 2012	22.70	22.73	22.35	22.45	2,425,546	-0.11(-0.48%)
Jan 11, 2012	22.43	22.64	22.40	22.56	1,281,783	+0.05(+0.22%)
Jan 10, 2012	22.63	22.82	22.19	22.51	1,957,910	+0.15(+0.67%)
Jan 09, 2012	21.95	22.42	21.93	22.36	1,767,938	+0.46(+2.12%)
Jan 06, 2012	22.23	22.35	21.87	21.90	2,201,303	-0.39(-1.75%)
Jan 05, 2012	22.00	22.53	22.00	22.28	2,264,425	+0.17(+0.75%)
Jan 04, 2012	22.05	22.19	21.80	22.12	2,060,473	+0.09(+0.41%)
Dec 30, 2011	21.99	22.13	21.93	22.03	1,154,168	+0.05(+0.23%)
Dec 29, 2011	21.91	22.02	21.84	21.98	1,576,196	+0.16(+0.72%)
Dec 28, 2011	22.10	22.16	21.75	21.82	1,863,749	-0.27(-1.20%)
Dec 27, 2011	21.95	22.23	21.94	22.09	1,268,105	+0.05(+0.23%)
Dec 23, 2011	21.95	22.16	21.94	22.04	1,276,311	+0.45(+2.07%)
Dec 21, 2011	21.32	21.61	21.25	21.59	1,922,264	+0.16(+0.73%)
Dec 20, 2011	21.14	21.57	21.14	21.43	3,388,599	+0.70(+3.40%)
Dec 19, 2011	21.16	21.20	20.69	20.73	1,938,898	-0.33(-1.57%)
Dec 16, 2011	21.07	21.33	20.93	21.06	3,023,329	+0.16(+0.75%)
Dec 15, 2011	21.22	21.37	20.86	20.90	2,257,517	-0.13(-0.63%)
Dec 14, 2011	20.86	21.25	20.81	21.03	3,046,428	+0.17(+0.83%)
Dec 13, 2011	21.15	21.31	20.74	20.86	2,150,242	-0.15(-0.71%)
Dec 12, 2011	21.12	21.22	20.96	21.01	2,181,585	-0.26(-1.21%)
Dec 09, 2011	20.90	21.41	20.86	21.26	2,944,721	+0.44(+2.10%)
Dec 08, 2011	21.35	21.44	20.79	20.83	3,517,333	-0.64(-2.97%)
Dec 07, 2011	20.80	21.48	20.62	21.46	3,091,024	+0.59(+2.81%)
Dec 06, 2011	21.16	21.16	20.88	20.88	2,531,515	-0.28(-1.33%)
Dec 05, 2011	20.92	21.30	20.84	21.16	2,763,890	+0.56(+2.73%)
Dec 02, 2011	20.58	20.64	20.47	20.60	2,952,668	+0.25(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.