Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	37.45	37.79	37.30	37.63	2,862,057	+0.09(+0.23%)
Jul 30, 2013	38.80	38.84	37.33	37.54	2,983,663	-1.06(-2.76%)
Jul 29, 2013	38.53	38.72	38.47	38.60	1,043,525	-0.06(-0.16%)
Jul 26, 2013	38.53	38.67	38.24	38.67	918,652	-0.17(-0.45%)
Jul 25, 2013	38.67	38.92	38.45	38.84	1,045,329	+0.20(+0.52%)
Jul 24, 2013	39.01	39.08	38.58	38.64	1,001,838	-0.19(-0.49%)
Jul 23, 2013	39.00	39.02	38.66	38.83	1,559,338	+0.22(+0.56%)
Jul 22, 2013	38.66	38.68	38.56	38.61	1,408,099	-0.07(-0.18%)
Jul 19, 2013	39.12	39.12	38.64	38.68	1,081,792	-0.30(-0.76%)
Jul 18, 2013	39.02	39.29	38.90	38.98	718,013	-0.03(-0.07%)
Jul 17, 2013	39.05	39.18	38.82	39.01	420,557	+0.03(+0.09%)
Jul 16, 2013	39.24	39.40	38.87	38.97	865,464	-0.31(-0.78%)
Jul 15, 2013	39.22	39.48	39.05	39.28	678,417	-0.01(-0.02%)
Jul 12, 2013	39.52	39.61	39.04	39.28	1,082,983	-0.25(-0.64%)
Jul 11, 2013	39.51	39.61	39.24	39.54	1,259,314	+0.43(+1.09%)
Jul 10, 2013	38.68	39.16	38.68	39.11	1,399,639	+0.37(+0.97%)
Jul 09, 2013	39.07	38.91	38.60	38.74	1,145,670	-0.17(-0.45%)
Jul 08, 2013	38.36	38.98	38.32	38.91	1,774,948	+0.87(+2.29%)
Jul 05, 2013	37.85	38.06	37.60	38.04	1,326,414	+0.51(+1.35%)
Jul 03, 2013	37.24	37.76	37.15	37.53	1,629,890	+0.22(+0.58%)
Jul 02, 2013	37.88	37.97	37.25	37.31	2,148,972	-0.53(-1.41%)
Jul 01, 2013	37.61	38.06	37.56	37.85	1,581,563	+0.50(+1.33%)
Jun 28, 2013	37.21	37.72	37.21	37.35	4,597,656	-0.15(-0.40%)
Jun 27, 2013	37.58	37.62	37.39	37.50	2,454,844	+0.05(+0.14%)
Jun 26, 2013	37.85	37.85	37.29	37.45	2,426,247	-0.05(-0.14%)
Jun 25, 2013	37.41	37.55	36.99	37.50	1,764,582	+0.42(+1.13%)
Jun 24, 2013	36.94	37.38	36.77	37.08	2,235,983	-0.10(-0.26%)
Jun 21, 2013	37.38	37.40	36.76	37.17	2,179,874	+0.02(+0.05%)
Jun 20, 2013	37.86	38.06	37.10	37.16	1,717,933	-1.00(-2.63%)
Jun 19, 2013	38.69	38.81	38.15	38.16	1,055,127	-0.49(-1.26%)
Jun 18, 2013	38.46	38.65	38.32	38.65	1,376,270	+0.27(+0.70%)
Jun 17, 2013	38.34	38.77	38.09	38.38	1,987,538	+0.33(+0.87%)
Jun 14, 2013	38.61	38.77	37.89	38.05	1,819,886	-0.93(-2.39%)
Jun 13, 2013	38.23	39.03	38.01	38.98	1,102,719	+0.75(+1.96%)
Jun 12, 2013	38.86	38.94	38.19	38.23	1,661,951	-0.44(-1.15%)
Jun 11, 2013	38.40	39.00	38.24	38.67	1,851,087	-0.11(-0.29%)
Jun 10, 2013	38.67	38.84	38.45	38.79	1,525,999	+0.16(+0.40%)
Jun 07, 2013	38.48	38.79	38.38	38.63	1,651,157	+0.35(+0.91%)
Jun 06, 2013	37.57	38.29	37.33	38.28	1,888,957	+0.66(+1.75%)
Jun 05, 2013	38.37	38.56	37.60	37.62	2,064,814	-0.82(-2.14%)
Jun 04, 2013	38.95	39.02	38.17	38.45	2,389,551	-0.51(-1.31%)
Jun 03, 2013	38.94	39.24	38.53	38.96	2,047,866	+0.01(+0.02%)
May 31, 2013	39.54	39.62	38.93	38.95	3,710,207	-0.76(-1.92%)
May 30, 2013	39.15	39.79	39.12	39.72	1,279,066	+0.62(+1.58%)
May 29, 2013	39.44	39.50	38.99	39.10	1,804,187	-0.63(-1.59%)
May 28, 2013	39.43	39.86	39.36	39.73	1,766,851	+0.56(+1.42%)
May 24, 2013	39.03	39.26	38.66	39.18	1,257,165	-0.07(-0.18%)
May 23, 2013	38.96	39.35	38.91	39.25	1,855,211	+0.05(+0.13%)
May 22, 2013	39.33	39.69	39.02	39.19	2,425,988	-0.10(-0.24%)
May 21, 2013	39.29	39.75	39.21	39.29	1,552,597	+0.03(+0.07%)
May 20, 2013	39.08	39.30	38.97	39.26	2,063,784	+0.16(+0.40%)
May 17, 2013	38.64	39.13	38.61	39.11	1,703,041	+0.49(+1.28%)
May 16, 2013	38.43	38.84	38.42	38.61	1,828,444	+0.16(+0.43%)
May 15, 2013	38.09	38.48	38.09	38.45	1,712,043	+0.52(+1.37%)
May 13, 2013	37.87	37.99	37.80	37.93	1,754,918	-0.06(-0.16%)
May 10, 2013	38.01	38.17	37.82	37.99	1,322,235	+0.00(+0.00%)
May 09, 2013	37.68	38.17	37.62	37.99	2,194,509	+0.19(+0.50%)
May 08, 2013	36.98	37.90	36.89	37.80	3,035,122	+0.82(+2.21%)
May 07, 2013	36.91	37.07	36.72	36.98	1,324,635	+0.08(+0.21%)
May 06, 2013	37.14	37.14	36.80	36.90	1,165,372	-0.16(-0.42%)
May 03, 2013	36.87	37.09	36.72	37.06	1,783,573	+0.34(+0.92%)
May 02, 2013	36.51	36.83	36.50	36.72	2,123,482	+0.20(+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.