Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.56	28.67	28.38	28.56	1,974,950	+0.00(+0.00%)
Jan 30, 2012	28.22	28.58	28.08	28.56	980,608	+0.01(+0.04%)
Jan 27, 2012	28.27	28.61	28.23	28.55	1,271,496	+0.14(+0.49%)
Jan 26, 2012	28.41	28.49	28.20	28.41	959,848	+0.08(+0.28%)
Jan 25, 2012	27.98	28.40	27.81	28.33	1,022,519	+0.28(+1.00%)
Jan 24, 2012	27.65	28.12	27.60	28.05	947,808	+0.09(+0.32%)
Jan 23, 2012	27.80	28.00	27.66	27.96	1,066,006	+0.12(+0.43%)
Jan 20, 2012	27.60	27.88	27.49	27.84	1,399,114	+0.24(+0.87%)
Jan 19, 2012	27.50	27.77	27.47	27.60	1,312,728	+0.21(+0.77%)
Jan 18, 2012	27.03	27.44	26.86	27.39	877,667	+0.36(+1.33%)
Jan 17, 2012	27.10	27.29	26.98	27.03	1,362,793	+0.09(+0.33%)
Jan 13, 2012	26.94	27.03	26.71	26.94	1,434,505	-0.16(-0.59%)
Jan 12, 2012	27.40	27.44	26.98	27.10	2,009,386	-0.13(-0.48%)
Jan 11, 2012	27.08	27.33	27.04	27.23	1,061,863	+0.06(+0.22%)
Jan 10, 2012	27.32	27.55	26.78	27.17	1,621,984	+0.18(+0.67%)
Jan 09, 2012	26.50	27.06	26.47	26.99	1,464,606	+0.56(+2.12%)
Jan 06, 2012	26.83	26.98	26.40	26.43	1,823,617	-0.47(-1.75%)
Jan 05, 2012	26.56	27.20	26.56	26.90	1,875,909	+0.20(+0.75%)
Jan 04, 2012	26.62	26.78	26.31	26.70	1,706,950	+0.11(+0.41%)
Dec 30, 2011	26.55	26.71	26.47	26.59	956,143	+0.06(+0.23%)
Dec 29, 2011	26.45	26.58	26.36	26.53	1,305,762	+0.19(+0.72%)
Dec 28, 2011	26.68	26.75	26.26	26.34	1,543,979	-0.32(-1.20%)
Dec 27, 2011	26.49	26.84	26.48	26.66	1,050,532	+0.06(+0.23%)
Dec 23, 2011	26.50	26.75	26.48	26.60	1,057,330	+0.54(+2.07%)
Dec 21, 2011	25.73	26.08	25.65	26.06	1,592,454	+0.19(+0.73%)
Dec 20, 2011	25.52	26.04	25.52	25.87	2,807,204	+0.85(+3.40%)
Dec 19, 2011	25.54	25.59	24.98	25.02	1,606,234	-0.40(-1.57%)
Dec 16, 2011	25.43	25.74	25.26	25.42	2,504,605	+0.19(+0.75%)
Dec 15, 2011	25.61	25.79	25.18	25.23	1,870,186	-0.16(-0.63%)
Dec 14, 2011	25.18	25.65	25.12	25.39	2,523,741	+0.16(+0.63%)
Dec 13, 2011	25.58	25.78	25.08	25.23	1,777,787	-0.18(-0.71%)
Dec 12, 2011	25.54	25.66	25.35	25.41	1,803,701	-0.31(-1.21%)
Dec 09, 2011	25.28	25.89	25.23	25.72	2,434,650	+0.53(+2.10%)
Dec 08, 2011	25.82	25.93	25.14	25.19	2,908,076	-0.77(-2.97%)
Dec 07, 2011	25.16	25.98	24.94	25.96	2,555,611	+0.71(+2.81%)
Dec 06, 2011	25.59	25.59	25.25	25.25	2,093,017	-0.34(-1.33%)
Dec 05, 2011	25.30	25.76	25.20	25.59	2,285,141	+0.68(+2.73%)
Dec 02, 2011	24.89	24.96	24.76	24.91	2,441,220	+0.30(+1.22%)
Dec 01, 2011	23.99	24.81	23.93	24.61	2,590,877	+0.52(+2.16%)
Nov 30, 2011	23.58	24.10	23.40	24.09	3,655,578	+1.30(+5.70%)
Nov 29, 2011	23.13	23.17	22.76	22.79	2,055,258	-0.43(-1.85%)
Nov 28, 2011	23.16	23.27	23.02	23.22	1,113,383	+0.64(+2.83%)
Nov 25, 2011	22.69	22.89	22.53	22.58	876,358	-0.20(-0.88%)
Nov 23, 2011	22.62	23.01	22.54	22.78	2,400,266	-0.05(-0.22%)
Nov 22, 2011	23.33	23.42	22.76	22.83	2,134,366	-0.54(-2.31%)
Nov 21, 2011	23.30	23.51	23.11	23.37	1,970,706	-0.31(-1.31%)
Nov 18, 2011	23.64	23.80	23.43	23.68	3,220,164	+0.05(+0.21%)
Nov 17, 2011	24.39	24.50	23.58	23.63	2,607,787	-0.84(-3.43%)
Nov 16, 2011	24.70	25.09	24.44	24.47	1,833,559	-0.42(-1.69%)
Nov 15, 2011	24.97	25.16	24.74	24.89	3,826,622	-0.11(-0.44%)
Nov 14, 2011	25.60	25.62	24.90	25.00	1,806,527	-0.78(-3.03%)
Nov 11, 2011	25.51	25.83	25.47	25.78	947,766	+0.69(+2.75%)
Nov 10, 2011	25.18	25.28	24.78	25.09	1,571,620	+0.22(+0.88%)
Nov 09, 2011	25.28	25.45	24.85	24.87	2,020,953	-1.12(-4.31%)
Nov 08, 2011	25.76	26.00	25.45	25.99	1,120,536	+0.33(+1.29%)
Nov 07, 2011	25.22	25.66	25.09	25.66	1,529,502	+0.43(+1.70%)
Nov 04, 2011	25.28	25.39	24.92	25.23	1,724,431	-0.28(-1.10%)
Nov 03, 2011	24.81	25.54	24.51	25.51	1,998,182	+0.92(+3.74%)
Nov 02, 2011	25.13	25.30	24.45	24.59	3,204,351	-0.21(-0.85%)

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.