Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.50	19.93	19.35	19.92	4,421,440	+1.07(+5.70%)
Nov 29, 2011	19.12	19.16	18.82	18.84	2,485,845	-0.36(-1.85%)
Nov 28, 2011	19.15	19.24	19.03	19.20	1,346,642	+0.53(+2.83%)
Nov 25, 2011	18.76	18.93	18.63	18.67	1,059,959	-0.17(-0.88%)
Nov 23, 2011	18.70	19.02	18.64	18.83	2,903,134	-0.04(-0.22%)
Nov 22, 2011	19.29	19.36	18.82	18.88	2,581,526	-0.45(-2.31%)
Nov 21, 2011	19.26	19.44	19.11	19.32	2,383,579	-0.26(-1.31%)
Nov 18, 2011	19.55	19.68	19.37	19.58	3,894,805	+0.04(+0.21%)
Nov 17, 2011	20.17	20.26	19.50	19.54	3,154,132	-0.69(-3.43%)
Nov 16, 2011	20.42	20.74	20.21	20.23	2,217,699	-0.35(-1.69%)
Nov 15, 2011	20.64	20.80	20.45	20.58	4,628,319	-0.09(-0.44%)
Nov 14, 2011	21.17	21.18	20.59	20.67	2,185,003	-0.64(-3.03%)
Nov 11, 2011	21.09	21.36	21.06	21.31	1,146,327	+0.57(+2.75%)
Nov 10, 2011	20.82	20.90	20.49	20.74	1,900,882	+0.18(+0.88%)
Nov 09, 2011	20.90	21.04	20.55	20.56	2,444,353	-0.93(-4.31%)
Nov 08, 2011	21.30	21.49	21.05	21.49	1,355,294	+0.27(+1.29%)
Nov 07, 2011	20.85	21.22	20.74	21.22	1,849,940	+0.36(+1.70%)
Nov 04, 2011	20.90	21.00	20.60	20.86	2,085,708	-0.23(-1.10%)
Nov 03, 2011	20.51	21.12	20.26	21.09	2,416,811	+0.76(+3.74%)
Nov 02, 2011	20.78	20.92	20.21	20.33	3,875,679	-0.17(-0.85%)
Nov 01, 2011	20.17	21.10	19.89	20.50	6,800,444	-1.14(-5.27%)
Oct 31, 2011	22.07	22.33	21.62	21.65	4,232,708	-0.74(-3.32%)
Oct 28, 2011	22.34	22.46	22.20	22.39	2,138,163	-0.19(-0.84%)
Oct 27, 2011	22.44	22.71	22.21	22.58	3,161,541	+0.83(+3.80%)
Oct 26, 2011	21.71	21.82	21.09	21.75	2,252,176	+0.33(+1.54%)
Oct 25, 2011	21.70	21.87	21.36	21.42	1,812,325	-0.43(-1.97%)
Oct 24, 2011	21.37	21.91	21.30	21.85	1,069,290	+0.54(+2.52%)
Oct 21, 2011	21.27	21.42	21.09	21.31	1,830,193	+0.27(+1.30%)
Oct 20, 2011	21.17	21.38	20.76	21.04	2,173,288	-0.10(-0.47%)
Oct 19, 2011	21.76	21.76	21.08	21.14	1,649,367	-0.62(-2.85%)
Oct 18, 2011	21.12	21.84	20.90	21.76	2,467,179	+0.59(+2.77%)
Oct 17, 2011	21.45	21.50	21.12	21.17	1,988,858	-0.41(-1.88%)
Oct 14, 2011	21.54	21.66	21.41	21.58	1,345,335	+0.30(+1.40%)
Oct 13, 2011	21.25	21.36	20.95	21.28	1,207,209	-0.08(-0.39%)
Oct 12, 2011	21.30	21.49	21.08	21.36	1,878,123	+0.25(+1.17%)
Oct 11, 2011	20.84	21.31	20.79	21.12	926,414	+0.05(+0.24%)
Oct 10, 2011	20.88	21.07	20.79	21.07	1,311,741	+0.57(+2.78%)
Oct 07, 2011	20.83	20.89	20.46	20.50	2,168,951	-0.33(-1.59%)
Oct 06, 2011	20.37	20.84	20.37	20.83	2,314,017	+0.71(+3.53%)
Oct 05, 2011	20.27	20.39	19.83	20.12	3,279,450	-0.12(-0.57%)
Oct 04, 2011	19.09	20.28	19.06	20.23	3,084,533	+0.84(+4.35%)
Oct 03, 2011	20.16	20.31	19.37	19.39	2,321,584	-0.72(-3.58%)
Sep 30, 2011	20.19	20.43	20.11	20.11	1,959,676	-0.39(-1.90%)
Sep 29, 2011	20.77	20.88	20.05	20.50	1,746,252	+0.10(+0.49%)
Sep 28, 2011	20.71	20.86	20.36	20.40	2,158,501	-0.31(-1.52%)
Sep 27, 2011	20.69	21.10	20.56	20.71	1,833,314	+0.41(+2.04%)
Sep 26, 2011	20.05	20.31	19.73	20.30	1,925,860	+0.37(+1.87%)
Sep 23, 2011	19.91	20.09	19.78	19.93	2,011,010	-0.05(-0.25%)
Sep 22, 2011	20.17	20.17	19.57	19.98	4,096,518	-0.60(-2.89%)
Sep 21, 2011	21.51	21.60	20.56	20.57	2,577,100	-0.94(-4.38%)
Sep 20, 2011	21.57	21.91	21.48	21.51	1,591,800	+0.00(+0.00%)
Sep 19, 2011	21.50	21.62	21.31	21.51	1,419,038	-0.41(-1.85%)
Sep 16, 2011	21.69	21.99	21.57	21.92	5,723,018	+0.27(+1.26%)
Sep 15, 2011	21.59	21.65	21.24	21.65	1,992,114	+0.36(+1.67%)
Sep 14, 2011	21.20	21.55	20.79	21.29	2,250,493	+0.21(+0.98%)
Sep 13, 2011	21.06	21.22	20.86	21.08	1,640,558	+0.03(+0.16%)
Sep 12, 2011	20.74	21.07	20.56	21.05	1,720,995	+0.12(+0.55%)
Sep 09, 2011	21.56	21.65	20.89	20.93	1,843,297	-0.91(-4.16%)
Sep 08, 2011	22.02	22.16	21.79	21.84	1,667,691	-0.29(-1.30%)
Sep 07, 2011	21.53	22.14	21.37	22.13	2,554,891	+0.89(+4.20%)
Sep 06, 2011	21.40	21.53	21.11	21.24	4,282,715	-0.89(-4.03%)
Sep 02, 2011	22.56	22.68	22.13	22.13	1,795,778	-0.85(-3.70%)

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.