Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	36.12	36.39	36.10	36.10	2,188,961	-0.02(-0.06%)
Nov 29, 2012	36.11	36.43	36.00	36.12	1,612,621	+0.02(+0.06%)
Nov 28, 2012	35.46	36.13	35.45	36.10	2,161,856	+0.41(+1.15%)
Nov 27, 2012	35.76	35.90	35.51	35.69	1,687,740	-0.13(-0.36%)
Nov 26, 2012	35.68	35.90	35.48	35.82	1,290,828	+0.04(+0.11%)
Nov 23, 2012	35.64	35.84	35.54	35.78	385,102	+0.19(+0.53%)
Nov 21, 2012	35.53	35.72	35.42	35.59	616,731	+0.07(+0.20%)
Nov 20, 2012	35.18	35.74	35.07	35.52	2,365,423	+0.36(+1.02%)
Nov 19, 2012	35.24	35.27	34.92	35.16	1,628,853	+0.16(+0.46%)
Nov 16, 2012	34.37	35.20	34.37	35.00	2,499,395	+0.67(+1.95%)
Nov 15, 2012	34.46	34.74	34.07	34.33	1,388,337	-0.05(-0.15%)
Nov 14, 2012	34.08	35.22	33.62	34.38	1,265,620	-0.56(-1.60%)
Nov 13, 2012	34.68	35.08	34.43	34.94	1,462,614	+0.05(+0.14%)
Nov 12, 2012	34.54	35.06	34.37	34.89	1,779,966	+0.37(+1.07%)
Nov 09, 2012	34.22	34.71	34.11	34.52	1,370,159	+0.19(+0.55%)
Nov 08, 2012	34.50	34.56	34.12	34.33	2,293,318	-0.22(-0.64%)
Nov 07, 2012	34.34	34.91	34.25	34.55	2,399,781	-0.18(-0.52%)
Nov 06, 2012	34.36	35.44	33.28	34.73	4,462,834	+1.45(+4.36%)
Nov 05, 2012	33.44	33.52	32.80	33.28	1,748,308	-0.24(-0.72%)
Nov 02, 2012	33.30	33.73	33.15	33.52	1,886,289	+0.38(+1.15%)
Nov 01, 2012	32.86	33.30	32.68	33.14	2,057,083	+0.27(+0.82%)
Oct 31, 2012	32.64	33.07	32.63	32.87	2,114,490	+0.25(+0.77%)
Oct 26, 2012	32.56	32.62	32.62	32.62	1,012,800	+0.08(+0.25%)
Oct 25, 2012	32.93	33.00	32.45	32.54	2,759,443	-0.19(-0.58%)
Oct 24, 2012	32.63	32.73	32.30	32.73	1,841,894	+0.15(+0.46%)
Oct 23, 2012	32.38	32.65	32.08	32.58	1,241,996	+0.17(+0.52%)
Oct 19, 2012	32.58	32.58	32.24	32.41	1,460,339	-0.09(-0.28%)
Oct 18, 2012	32.54	32.70	32.42	32.50	778,775	-0.12(-0.37%)
Oct 17, 2012	32.53	32.66	32.48	32.62	541,504	+0.09(+0.28%)
Oct 16, 2012	32.41	32.59	32.37	32.53	808,507	+0.18(+0.56%)
Oct 15, 2012	31.95	32.43	31.75	32.35	1,511,238	+0.47(+1.47%)
Oct 12, 2012	31.50	32.02	31.48	31.88	1,634,524	+0.41(+1.30%)
Oct 11, 2012	31.38	31.63	31.26	31.47	1,426,403	+0.33(+1.06%)
Oct 10, 2012	30.90	31.22	30.90	31.14	2,296,791	+0.15(+0.48%)
Oct 09, 2012	31.25	31.33	30.99	30.99	1,339,183	-0.36(-1.15%)
Oct 08, 2012	31.39	31.47	31.19	31.35	1,087,886	-0.15(-0.48%)
Oct 05, 2012	32.22	32.39	31.49	31.50	2,937,234	+0.36(+1.16%)
Oct 04, 2012	31.08	31.33	30.95	31.14	2,176,014	+0.14(+0.45%)
Oct 03, 2012	30.98	31.14	30.82	31.00	1,798,495	+0.02(+0.06%)
Oct 02, 2012	30.78	31.13	30.76	30.98	2,042,651	+0.09(+0.29%)
Oct 01, 2012	31.33	31.41	30.89	30.89	1,900,132	-0.33(-1.06%)
Sep 28, 2012	31.61	31.71	31.20	31.22	2,303,850	-0.46(-1.45%)
Sep 27, 2012	31.90	31.97	31.66	31.68	1,584,199	-0.13(-0.41%)
Sep 26, 2012	32.28	32.37	31.74	31.81	1,878,228	-0.45(-1.39%)
Sep 25, 2012	32.60	32.83	32.26	32.26	1,653,344	-0.20(-0.62%)
Sep 24, 2012	32.27	32.69	32.18	32.46	2,025,480	-0.18(-0.55%)
Sep 21, 2012	32.66	32.80	32.47	32.64	3,844,087	+0.08(+0.25%)
Sep 20, 2012	32.29	32.65	32.14	32.56	1,570,221	+0.22(+0.68%)
Sep 19, 2012	32.44	32.58	32.33	32.34	1,923,615	-0.10(-0.31%)
Sep 18, 2012	32.24	32.45	32.08	32.44	1,157,876	+0.22(+0.68%)
Sep 17, 2012	31.71	32.29	31.55	32.22	4,669,057	+0.52(+1.64%)
Sep 14, 2012	31.94	31.99	31.64	31.70	2,431,212	-0.22(-0.69%)
Sep 13, 2012	31.52	32.03	31.45	31.92	1,979,209	+0.41(+1.30%)
Sep 12, 2012	31.89	31.89	31.47	31.51	1,334,539	-0.45(-1.41%)
Sep 11, 2012	32.49	32.49	31.95	31.96	1,405,100	-0.50(-1.54%)
Sep 10, 2012	32.45	32.69	32.43	32.46	1,046,515	-0.22(-0.67%)
Sep 07, 2012	32.62	32.82	32.58	32.68	1,178,678	+0.04(+0.12%)
Sep 06, 2012	32.08	32.66	32.06	32.64	1,424,796	+0.75(+2.35%)
Sep 05, 2012	31.66	32.15	31.61	31.89	1,857,420	+0.31(+0.98%)

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.