Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	28.50	28.59	28.35	28.59	3,174,261	+0.52(+1.85%)
Jun 28, 2012	28.16	28.25	27.85	28.07	2,321,046	-0.21(-0.74%)
Jun 27, 2012	27.46	28.37	27.46	28.28	3,113,534	+0.81(+2.96%)
Jun 26, 2012	27.25	27.54	27.20	27.46	1,599,584	+0.21(+0.77%)
Jun 25, 2012	27.64	27.66	27.25	27.25	1,290,073	-0.66(-2.37%)
Jun 22, 2012	27.82	28.04	27.70	27.92	1,262,878	+0.24(+0.88%)
Jun 21, 2012	28.42	28.45	27.67	27.67	1,285,760	-0.74(-2.60%)
Jun 20, 2012	28.00	28.46	28.00	28.41	2,133,354	+0.38(+1.35%)
Jun 19, 2012	27.93	28.27	27.93	28.03	1,191,648	+0.15(+0.54%)
Jun 18, 2012	27.63	27.93	27.51	27.88	1,131,948	+0.18(+0.67%)
Jun 15, 2012	27.35	27.76	27.29	27.70	3,698,484	+0.36(+1.32%)
Jun 14, 2012	27.17	27.44	27.15	27.34	1,567,500	+0.17(+0.62%)
Jun 13, 2012	26.78	27.30	26.52	27.17	2,309,304	+0.41(+1.54%)
Jun 12, 2012	26.69	26.88	26.53	26.76	1,475,349	+0.13(+0.47%)
Jun 11, 2012	27.20	27.29	26.63	26.63	1,423,697	-0.37(-1.36%)
Jun 08, 2012	26.66	27.00	26.60	27.00	899,607	+0.23(+0.87%)
Jun 07, 2012	27.11	27.13	26.73	26.77	1,279,247	-0.02(-0.09%)
Jun 06, 2012	26.65	26.80	26.50	26.79	1,796,149	+0.37(+1.39%)
Jun 05, 2012	25.99	26.47	25.90	26.43	1,536,406	+0.38(+1.47%)
Jun 04, 2012	26.15	26.33	25.81	26.04	2,187,004	-0.11(-0.41%)
Jun 01, 2012	26.95	27.00	26.13	26.15	2,574,072	-1.18(-4.30%)
May 31, 2012	27.44	27.55	27.12	27.33	6,895,582	-0.14(-0.52%)
May 30, 2012	27.61	27.66	27.41	27.47	2,621,612	-0.33(-1.17%)
May 29, 2012	27.62	27.83	27.33	27.79	2,010,755	+0.43(+1.58%)
May 25, 2012	27.51	27.56	27.23	27.36	1,190,697	-0.12(-0.42%)
May 24, 2012	27.48	27.58	27.21	27.48	2,047,923	+0.10(+0.37%)
May 23, 2012	27.02	27.41	26.92	27.38	2,458,449	+0.19(+0.71%)
May 22, 2012	26.70	27.18	26.54	27.18	2,091,377	+0.58(+2.16%)
May 21, 2012	26.16	26.65	26.15	26.61	1,736,429	+0.46(+1.75%)
May 18, 2012	26.75	26.83	26.09	26.15	1,966,802	-0.55(-2.06%)
May 17, 2012	27.08	27.13	26.70	26.70	1,835,268	-0.41(-1.51%)
May 16, 2012	27.14	27.38	27.03	27.11	1,737,408	+0.06(+0.22%)
May 15, 2012	27.06	27.25	26.87	27.05	1,390,295	-0.03(-0.12%)
May 14, 2012	27.10	27.21	26.87	27.08	1,197,840	-0.21(-0.76%)
May 11, 2012	27.03	27.43	26.96	27.29	1,601,516	+0.15(+0.55%)
May 10, 2012	27.05	27.21	26.98	27.14	1,739,453	+0.27(+0.99%)
May 09, 2012	26.56	27.08	26.54	26.88	1,763,596	+0.00(+0.00%)
May 08, 2012	27.02	27.10	26.63	26.88	1,825,871	-0.34(-1.26%)
May 07, 2012	27.37	27.49	27.18	27.22	1,174,435	-0.23(-0.85%)
May 04, 2012	27.67	27.79	27.40	27.45	1,445,865	-0.33(-1.20%)
May 03, 2012	28.18	28.18	27.77	27.78	921,470	-0.44(-1.57%)
May 02, 2012	28.26	28.34	28.08	28.23	2,274,012	-0.14(-0.50%)
May 01, 2012	28.08	28.47	28.07	28.37	2,092,699	+0.30(+1.07%)
Apr 30, 2012	28.13	28.20	27.86	28.07	1,382,135	-0.18(-0.65%)
Apr 27, 2012	28.21	28.34	28.05	28.25	2,442,317	+0.22(+0.77%)
Apr 26, 2012	27.48	28.34	27.44	28.03	2,917,474	+0.47(+1.69%)
Apr 25, 2012	27.43	27.69	27.17	27.57	2,062,988	+0.37(+1.35%)
Apr 24, 2012	27.36	27.42	27.11	27.20	1,616,677	-0.20(-0.73%)
Apr 23, 2012	27.31	27.43	27.08	27.40	1,729,748	-0.17(-0.60%)
Apr 20, 2012	27.67	27.78	27.57	27.57	2,226,253	-0.02(-0.09%)
Apr 19, 2012	27.77	28.11	27.44	27.59	1,952,918	-0.26(-0.93%)
Apr 18, 2012	27.61	27.94	27.52	27.85	2,107,006	+0.09(+0.33%)
Apr 17, 2012	27.18	27.88	26.97	27.76	2,722,201	+0.38(+1.37%)
Apr 16, 2012	27.05	27.53	27.04	27.38	1,386,786	+0.31(+1.14%)
Apr 13, 2012	27.33	27.44	27.08	27.08	1,435,825	-0.34(-1.25%)
Apr 12, 2012	27.34	27.57	27.33	27.42	1,969,423	+0.09(+0.34%)
Apr 11, 2012	27.06	27.39	26.98	27.33	2,552,798	+0.47(+1.74%)
Apr 10, 2012	26.84	27.13	26.78	26.86	3,639,360	+0.01(+0.03%)
Apr 09, 2012	26.83	26.98	26.71	26.85	1,804,837	-0.31(-1.14%)
Apr 05, 2012	27.03	27.23	27.03	27.16	2,308,955	+0.03(+0.12%)
Apr 04, 2012	27.53	27.57	27.11	27.13	2,030,790	-0.58(-2.08%)
Apr 03, 2012	27.98	28.07	27.52	27.70	1,642,574	-0.28(-1.01%)

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.