Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	42.95	43.35	42.78	43.16	2,495,228	+0.10(+0.23%)
Jul 30, 2013	44.50	44.55	42.82	43.06	2,601,248	-1.22(-2.76%)
Jul 29, 2013	44.20	44.41	44.13	44.28	909,777	-0.07(-0.16%)
Jul 26, 2013	44.19	44.35	43.86	44.35	800,909	-0.20(-0.45%)
Jul 25, 2013	44.35	44.64	44.10	44.55	911,350	+0.23(+0.52%)
Jul 24, 2013	44.75	44.83	44.25	44.32	873,433	-0.22(-0.49%)
Jul 23, 2013	44.73	44.76	44.34	44.54	1,359,478	+0.25(+0.56%)
Jul 22, 2013	44.35	44.37	44.23	44.29	1,227,624	-0.08(-0.18%)
Jul 19, 2013	44.87	44.87	44.32	44.37	943,139	-0.34(-0.76%)
Jul 18, 2013	44.76	45.07	44.62	44.71	625,986	-0.03(-0.07%)
Jul 17, 2013	44.79	44.94	44.53	44.74	366,655	+0.04(+0.09%)
Jul 16, 2013	45.01	45.19	44.58	44.70	754,538	-0.35(-0.78%)
Jul 15, 2013	44.99	45.28	44.79	45.05	591,465	-0.01(-0.02%)
Jul 12, 2013	45.33	45.43	44.78	45.06	944,178	-0.29(-0.64%)
Jul 11, 2013	45.32	45.43	45.01	45.35	1,097,908	+0.49(+1.09%)
Jul 10, 2013	44.37	44.92	44.37	44.86	1,220,248	+0.43(+0.97%)
Jul 09, 2013	44.81	44.63	44.28	44.43	998,830	-0.20(-0.45%)
Jul 08, 2013	44.00	44.71	43.95	44.63	1,547,454	+1.00(+2.29%)
Jul 05, 2013	43.42	43.65	43.13	43.63	1,156,408	+0.58(+1.35%)
Jul 03, 2013	42.72	43.31	42.61	43.05	1,420,988	+0.25(+0.58%)
Jul 02, 2013	43.45	43.55	42.73	42.80	1,873,539	-0.61(-1.41%)
Jul 01, 2013	43.14	43.65	43.08	43.41	1,378,855	+0.57(+1.33%)
Jun 28, 2013	42.68	43.27	42.68	42.84	4,008,375	-0.17(-0.40%)
Jun 27, 2013	43.11	43.15	42.89	43.01	2,140,207	+0.06(+0.14%)
Jun 26, 2013	43.41	43.41	42.77	42.95	2,115,276	-0.06(-0.14%)
Jun 25, 2013	42.91	43.07	42.43	43.01	1,538,416	+0.48(+1.13%)
Jun 24, 2013	42.37	42.87	42.18	42.53	1,949,398	-0.11(-0.26%)
Jun 21, 2013	42.87	42.90	42.16	42.64	1,900,480	+0.02(+0.05%)
Jun 20, 2013	43.43	43.66	42.55	42.62	1,497,746	-1.15(-2.63%)
Jun 19, 2013	44.38	44.52	43.76	43.77	919,892	-0.56(-1.26%)
Jun 18, 2013	44.11	44.33	43.95	44.33	1,199,874	+0.31(+0.70%)
Jun 17, 2013	43.98	44.47	43.69	44.02	1,732,796	+0.38(+0.87%)
Jun 14, 2013	44.29	44.47	43.46	43.64	1,586,632	-1.07(-2.39%)
Jun 13, 2013	43.85	44.77	43.60	44.71	961,384	+0.86(+1.96%)
Jun 12, 2013	44.57	44.66	43.81	43.85	1,448,939	-0.73(-1.64%)
Jun 11, 2013	44.26	44.95	44.07	44.58	1,605,870	-0.13(-0.29%)
Jun 10, 2013	44.58	44.77	44.33	44.71	1,323,847	+0.18(+0.40%)
Jun 07, 2013	44.36	44.71	44.24	44.53	1,432,425	+0.40(+0.91%)
Jun 06, 2013	43.31	44.14	43.03	44.13	1,638,723	+0.76(+1.75%)
Jun 05, 2013	44.23	44.45	43.34	43.37	1,791,284	-0.95(-2.14%)
Jun 04, 2013	44.90	44.98	44.00	44.32	2,073,002	-0.59(-1.31%)
Jun 03, 2013	44.89	45.23	44.41	44.91	1,776,581	+0.01(+0.02%)
May 31, 2013	45.58	45.67	44.88	44.90	3,218,708	-0.88(-1.92%)
May 30, 2013	45.13	45.87	45.09	45.78	1,109,626	+0.71(+1.58%)
May 29, 2013	45.46	45.53	44.94	45.07	1,565,183	-0.73(-1.59%)
May 28, 2013	45.45	45.95	45.37	45.80	1,532,793	+0.64(+1.42%)
May 24, 2013	44.99	45.25	44.56	45.16	1,090,626	-0.08(-0.18%)
May 23, 2013	44.91	45.36	44.85	45.24	1,609,447	+0.06(+0.13%)
May 22, 2013	45.34	45.75	44.98	45.18	2,104,612	-0.11(-0.24%)
May 21, 2013	45.29	45.82	45.20	45.29	1,346,921	+0.03(+0.07%)
May 20, 2013	45.05	45.30	44.92	45.26	1,790,390	+0.18(+0.40%)
May 17, 2013	44.54	45.11	44.51	45.08	1,477,436	+0.57(+1.28%)
May 16, 2013	44.30	44.77	44.28	44.51	1,586,226	+0.19(+0.43%)
May 15, 2013	43.91	44.36	43.90	44.32	1,485,245	+0.60(+1.37%)
May 13, 2013	43.65	43.79	43.57	43.72	1,522,440	-0.07(-0.16%)
May 10, 2013	43.81	44.00	43.59	43.79	1,147,076	+0.00(+0.00%)
May 09, 2013	43.43	44.00	43.37	43.79	1,903,798	+0.22(+0.50%)
May 08, 2013	42.63	43.69	42.52	43.57	2,633,053	+0.94(+2.21%)
May 07, 2013	42.55	42.72	42.33	42.63	1,149,158	+0.09(+0.21%)
May 06, 2013	42.81	42.81	42.42	42.54	1,010,993	-0.18(-0.42%)
May 03, 2013	42.50	42.75	42.33	42.72	1,547,299	+0.39(+0.92%)
May 02, 2013	42.09	42.45	42.07	42.33	1,842,180	+0.23(+0.55%)

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.