Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.85	37.19	36.70	37.03	2,908,471	+0.09(+0.23%)
Jul 30, 2013	38.18	38.22	36.74	36.94	3,032,049	-1.05(-2.76%)
Jul 29, 2013	37.92	38.10	37.86	37.99	1,060,448	-0.06(-0.16%)
Jul 26, 2013	37.91	38.05	37.63	38.05	933,550	-0.17(-0.45%)
Jul 25, 2013	38.05	38.30	37.83	38.22	1,062,281	+0.20(+0.52%)
Jul 24, 2013	38.39	38.46	37.96	38.02	1,018,085	-0.19(-0.49%)
Jul 23, 2013	38.37	38.40	38.04	38.21	1,584,625	+0.21(+0.56%)
Jul 22, 2013	38.04	38.07	37.95	38.00	1,430,935	-0.07(-0.18%)
Jul 19, 2013	38.49	38.49	38.02	38.07	1,099,335	-0.29(-0.76%)
Jul 18, 2013	38.40	38.67	38.28	38.36	729,657	-0.03(-0.07%)
Jul 17, 2013	38.43	38.55	38.20	38.38	427,378	+0.03(+0.09%)
Jul 16, 2013	38.61	38.77	38.25	38.35	879,499	-0.30(-0.78%)
Jul 15, 2013	38.60	38.85	38.43	38.65	689,419	-0.01(-0.02%)
Jul 12, 2013	38.89	38.98	38.42	38.66	1,100,546	-0.25(-0.64%)
Jul 11, 2013	38.88	38.98	38.61	38.91	1,279,736	+0.42(+1.09%)
Jul 10, 2013	38.07	38.54	38.07	38.49	1,422,337	+0.37(+0.97%)
Jul 09, 2013	38.44	38.29	37.99	38.12	1,164,249	-0.17(-0.45%)
Jul 08, 2013	37.75	38.36	37.71	38.29	1,803,733	+0.86(+2.29%)
Jul 05, 2013	37.25	37.45	37.00	37.43	1,347,924	+0.50(+1.35%)
Jul 03, 2013	36.65	37.16	36.56	36.93	1,656,322	+0.21(+0.58%)
Jul 02, 2013	37.28	37.36	36.66	36.72	2,183,822	-0.52(-1.41%)
Jul 01, 2013	37.01	37.45	36.96	37.24	1,607,211	+0.49(+1.33%)
Jun 28, 2013	36.62	37.12	36.62	36.75	4,672,215	-0.15(-0.40%)
Jun 27, 2013	36.98	37.02	36.80	36.90	2,494,654	+0.05(+0.14%)
Jun 26, 2013	37.24	37.24	36.69	36.85	2,465,594	-0.05(-0.14%)
Jun 25, 2013	36.81	36.95	36.40	36.90	1,793,198	+0.41(+1.13%)
Jun 24, 2013	36.35	36.78	36.19	36.49	2,272,244	-0.09(-0.26%)
Jun 21, 2013	36.78	36.80	36.17	36.58	2,215,225	+0.02(+0.05%)
Jun 20, 2013	37.26	37.46	36.50	36.56	1,745,792	-0.99(-2.63%)
Jun 19, 2013	38.07	38.19	37.54	37.55	1,072,238	-0.48(-1.26%)
Jun 18, 2013	37.84	38.03	37.71	38.03	1,398,589	+0.27(+0.70%)
Jun 17, 2013	37.73	38.15	37.48	37.77	2,019,770	+0.33(+0.87%)
Jun 14, 2013	38.00	38.15	37.29	37.44	1,849,399	-0.92(-2.39%)
Jun 13, 2013	37.62	38.41	37.41	38.36	1,120,602	+0.74(+1.96%)
Jun 12, 2013	38.24	38.31	37.59	37.62	1,688,902	-0.44(-1.15%)
Jun 11, 2013	37.78	38.37	37.63	38.06	1,881,107	-0.11(-0.29%)
Jun 10, 2013	38.06	38.22	37.84	38.17	1,550,747	+0.15(+0.40%)
Jun 07, 2013	37.87	38.17	37.77	38.01	1,677,934	+0.34(+0.91%)
Jun 06, 2013	36.97	37.68	36.73	37.67	1,919,591	+0.65(+1.75%)
Jun 05, 2013	37.76	37.95	37.00	37.02	2,098,300	-0.81(-2.14%)
Jun 04, 2013	38.33	38.40	37.56	37.84	2,428,303	-0.50(-1.31%)
Jun 03, 2013	38.32	38.61	37.91	38.34	2,081,077	+0.01(+0.02%)
May 31, 2013	38.91	38.99	38.31	38.33	3,770,376	-0.75(-1.92%)
May 30, 2013	38.53	39.16	38.49	39.08	1,299,809	+0.61(+1.58%)
May 29, 2013	38.81	38.87	38.36	38.48	1,833,446	-0.62(-1.59%)
May 28, 2013	38.80	39.23	38.73	39.10	1,795,505	+0.55(+1.42%)
May 24, 2013	38.41	38.63	38.04	38.55	1,277,553	-0.07(-0.18%)
May 23, 2013	38.34	38.72	38.29	38.62	1,885,297	+0.05(+0.13%)
May 22, 2013	38.71	39.06	38.40	38.57	2,465,330	-0.09(-0.24%)
May 21, 2013	38.66	39.12	38.59	38.66	1,577,775	+0.03(+0.07%)
May 20, 2013	38.46	38.67	38.35	38.64	2,097,253	+0.15(+0.40%)
May 17, 2013	38.02	38.51	38.00	38.48	1,730,660	+0.49(+1.28%)
May 16, 2013	37.82	38.22	37.81	38.00	1,858,096	+0.16(+0.43%)
May 15, 2013	37.49	37.87	37.48	37.84	1,739,807	+0.51(+1.37%)
May 13, 2013	37.26	37.38	37.20	37.32	1,783,377	-0.06(-0.16%)
May 10, 2013	37.40	37.56	37.21	37.38	1,343,678	+0.00(+0.00%)
May 09, 2013	37.08	37.56	37.02	37.38	2,230,098	+0.19(+0.50%)
May 08, 2013	36.39	37.30	36.30	37.20	3,084,343	+0.80(+2.21%)
May 07, 2013	36.32	36.47	36.14	36.39	1,346,117	+0.08(+0.21%)
May 06, 2013	36.55	36.55	36.21	36.32	1,184,271	-0.15(-0.42%)
May 03, 2013	36.28	36.49	36.14	36.47	1,812,497	+0.33(+0.92%)
May 02, 2013	35.93	36.24	35.91	36.14	2,157,919	+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.