Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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	43.91	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	42.73	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%)
May 01, 2013	41.93	42.44	41.84	42.10	2,415,655	+0.05(+0.12%)
Apr 30, 2013	42.00	42.30	40.56	42.05	3,957,617	+1.38(+3.39%)
Apr 29, 2013	40.84	40.89	40.47	40.67	3,689,110	-0.12(-0.29%)
Apr 26, 2013	40.99	41.06	40.72	40.79	2,152,705	-0.27(-0.66%)
Apr 25, 2013	41.08	41.25	40.96	41.06	1,232,680	+0.13(+0.32%)
Apr 24, 2013	41.00	41.14	40.78	40.93	1,398,072	-0.03(-0.07%)
Apr 23, 2013	40.78	41.07	40.60	40.96	1,467,518	+0.36(+0.89%)
Apr 22, 2013	40.86	41.06	40.32	40.60	1,282,946	-0.21(-0.51%)
Apr 19, 2013	40.48	40.94	40.27	40.81	1,954,360	+0.56(+1.39%)
Apr 18, 2013	40.16	40.28	39.71	40.25	1,558,707	+0.14(+0.35%)
Apr 17, 2013	40.43	40.43	39.67	40.11	1,465,198	-0.54(-1.33%)
Apr 16, 2013	40.35	40.69	39.96	40.65	1,801,138	+0.53(+1.32%)
Apr 15, 2013	40.58	40.59	40.11	40.12	2,923,083	-0.63(-1.55%)
Apr 12, 2013	40.44	40.77	40.26	40.75	1,944,466	-0.25(-0.61%)
Apr 11, 2013	40.12	41.02	39.94	41.00	3,823,739	+0.96(+2.40%)
Apr 10, 2013	39.25	40.05	39.15	40.04	2,642,560	+0.95(+2.43%)
Apr 09, 2013	39.27	39.27	38.91	39.09	1,520,701	-0.07(-0.18%)
Apr 08, 2013	38.98	39.16	38.88	39.16	1,160,302	+0.11(+0.28%)
Apr 05, 2013	39.34	39.43	38.85	39.05	2,039,799	-0.68(-1.71%)
Apr 04, 2013	39.89	40.00	39.58	39.73	1,895,099	-0.17(-0.43%)
Apr 03, 2013	40.05	40.29	39.69	39.90	4,950,955	-0.08(-0.20%)
Apr 02, 2013	39.76	39.99	39.70	39.98	3,014,803	+0.28(+0.71%)
Apr 01, 2013	39.71	39.88	39.49	39.70	4,007,022	+0.08(+0.20%)
Mar 28, 2013	39.09	39.66	38.97	39.62	1,972,423	+0.60(+1.54%)
Mar 27, 2013	38.70	39.16	38.70	39.02	1,148,452	+0.00(+0.00%)
Mar 26, 2013	38.66	39.03	38.58	39.02	1,882,755	+0.53(+1.38%)
Mar 25, 2013	38.75	39.14	38.38	38.49	1,119,778	-0.08(-0.21%)
Mar 22, 2013	38.50	38.63	38.20	38.57	1,023,827	+0.14(+0.36%)
Mar 21, 2013	38.17	38.52	38.17	38.43	1,930,648	-0.01(-0.03%)
Mar 20, 2013	38.31	38.51	38.10	38.44	1,556,166	+0.44(+1.16%)
Mar 19, 2013	37.85	38.09	37.61	38.00	2,090,015	+0.30(+0.80%)
Mar 18, 2013	37.94	38.26	37.61	37.70	2,464,044	-0.60(-1.57%)
Mar 15, 2013	38.49	38.84	38.14	38.30	10,386,359	-0.27(-0.70%)
Mar 14, 2013	38.57	38.67	38.43	38.57	1,727,130	+0.06(+0.16%)
Mar 13, 2013	38.35	38.58	38.16	38.51	1,459,684	+0.03(+0.08%)
Mar 12, 2013	38.29	38.64	38.14	38.48	2,051,479	+0.03(+0.08%)
Mar 11, 2013	37.91	38.47	37.69	38.45	3,797,407	+0.54(+1.42%)
Mar 08, 2013	37.72	38.16	37.52	37.91	4,262,957	+0.38(+1.01%)
Mar 07, 2013	37.50	37.93	37.05	37.53	6,179,288	-0.88(-2.29%)
Mar 06, 2013	38.39	38.44	38.14	38.41	1,231,114	+0.13(+0.34%)
Mar 05, 2013	37.89	38.28	37.82	38.28	2,044,180	+0.51(+1.35%)
Mar 04, 2013	37.55	37.77	37.34	37.77	1,044,194	+0.11(+0.29%)

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.