Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.96	26.03	25.67	25.67	1,308,822	-0.27(-1.05%)
May 23, 2011	26.05	26.10	25.92	25.94	792,921	-0.39(-1.47%)
May 20, 2011	26.54	26.63	26.29	26.33	1,470,658	-0.23(-0.87%)
May 19, 2011	26.63	26.69	26.40	26.56	966,552	+0.14(+0.53%)
May 18, 2011	26.23	26.50	26.15	26.42	1,094,657	+0.21(+0.79%)
May 17, 2011	26.25	26.40	26.10	26.21	1,827,886	-0.09(-0.34%)
May 16, 2011	26.40	26.54	26.26	26.31	1,474,740	-0.25(-0.93%)
May 13, 2011	26.78	26.84	26.50	26.55	1,018,983	-0.22(-0.83%)
May 12, 2011	26.59	26.80	26.38	26.78	1,545,039	+0.13(+0.49%)
May 11, 2011	26.78	26.98	26.40	26.64	1,516,739	-0.17(-0.65%)
May 10, 2011	26.81	27.00	26.69	26.82	1,458,726	+0.07(+0.25%)
May 09, 2011	26.72	26.88	26.61	26.75	784,236	-0.02(-0.06%)
May 06, 2011	27.24	27.38	26.68	26.77	1,175,659	-0.25(-0.91%)
May 05, 2011	27.13	27.22	26.92	27.01	2,043,376	-0.21(-0.76%)
May 04, 2011	27.60	27.62	26.91	27.22	2,364,761	-0.41(-1.49%)
May 03, 2011	26.98	27.81	26.85	27.63	3,376,316	+0.49(+1.82%)
May 02, 2011	27.20	27.20	27.14	27.14	1,454,275	-0.14(-0.51%)
Apr 29, 2011	26.96	27.29	26.86	27.28	1,344,297	+0.35(+1.28%)
Apr 28, 2011	27.43	27.48	26.91	26.93	1,682,056	-0.55(-2.01%)
Apr 27, 2011	27.34	27.52	27.23	27.48	736,706	+0.13(+0.48%)
Apr 26, 2011	27.53	27.53	27.32	27.35	1,267,005	-0.02(-0.09%)
Apr 25, 2011	27.35	27.44	27.30	27.38	763,287	+0.06(+0.21%)
Apr 21, 2011	27.44	27.57	27.29	27.32	1,107,689	-0.21(-0.78%)
Apr 20, 2011	27.33	27.78	27.33	27.53	1,151,132	+0.47(+1.74%)
Apr 19, 2011	27.01	27.08	26.84	27.06	1,392,227	+0.07(+0.24%)
Apr 18, 2011	27.12	27.15	26.83	27.00	1,405,979	-0.40(-1.47%)
Apr 15, 2011	27.41	27.45	27.12	27.40	1,044,822	+0.10(+0.36%)
Apr 14, 2011	27.21	27.35	27.04	27.30	858,410	-0.06(-0.21%)
Apr 13, 2011	27.25	27.41	27.19	27.36	950,296	+0.17(+0.64%)
Apr 12, 2011	27.07	27.37	26.92	27.19	2,113,279	-0.02(-0.09%)
Apr 11, 2011	27.06	27.57	27.06	27.21	1,629,764	+0.17(+0.64%)
Apr 08, 2011	27.50	27.52	26.90	27.04	1,860,195	-0.30(-1.12%)
Apr 07, 2011	27.28	27.58	27.20	27.34	1,864,692	-0.01(-0.03%)
Apr 06, 2011	27.24	27.39	27.08	27.35	1,014,913	+0.18(+0.67%)
Apr 05, 2011	27.21	27.34	27.03	27.17	1,122,748	-0.11(-0.39%)
Apr 04, 2011	27.33	27.38	27.08	27.28	1,459,591	-0.10(-0.36%)
Apr 01, 2011	27.01	27.50	26.99	27.38	2,167,670	+0.44(+1.65%)
Mar 31, 2011	26.96	27.18	26.74	26.93	1,789,459	-0.08(-0.31%)
Mar 30, 2011	26.69	27.02	26.68	27.01	1,194,432	+0.35(+1.33%)
Mar 29, 2011	26.17	26.73	26.12	26.66	1,092,673	+0.44(+1.70%)
Mar 28, 2011	26.41	26.45	26.19	26.21	1,202,462	-0.18(-0.69%)
Mar 25, 2011	26.53	26.72	26.36	26.40	1,030,158	-0.05(-0.19%)
Mar 24, 2011	26.07	26.49	26.01	26.45	1,584,202	+0.50(+1.94%)
Mar 23, 2011	26.01	26.07	25.85	25.94	1,313,492	-0.14(-0.54%)
Mar 22, 2011	25.91	26.13	25.88	26.08	1,543,391	+0.24(+0.92%)
Mar 21, 2011	25.88	25.91	25.79	25.84	944,756	+0.39(+1.52%)
Mar 18, 2011	25.40	25.66	25.35	25.46	1,984,167	+0.40(+1.61%)
Mar 17, 2011	25.23	25.37	24.95	25.05	1,753,888	+0.15(+0.60%)
Mar 16, 2011	25.04	25.32	24.87	24.91	2,676,175	-0.21(-0.85%)
Mar 15, 2011	25.09	25.27	25.03	25.12	1,939,780	-0.37(-1.45%)
Mar 14, 2011	25.56	25.70	25.28	25.49	867,828	-0.20(-0.77%)
Mar 11, 2011	25.41	25.73	25.38	25.69	758,349	+0.20(+0.77%)
Mar 10, 2011	25.77	25.77	25.35	25.49	2,407,901	-0.50(-1.93%)
Mar 09, 2011	25.97	26.07	25.66	25.99	1,148,206	-0.03(-0.13%)
Mar 08, 2011	25.32	26.05	25.32	26.02	1,692,868	+0.64(+2.53%)
Mar 07, 2011	26.03	26.12	25.05	25.38	2,017,400	-0.55(-2.12%)
Mar 04, 2011	26.12	26.15	25.76	25.93	1,251,140	-0.21(-0.79%)
Mar 03, 2011	26.23	26.31	26.05	26.14	2,034,790	+0.06(+0.22%)
Mar 02, 2011	26.55	26.60	25.94	26.08	2,060,365	-0.56(-2.10%)

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.