Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.79	22.88	22.65	22.79	2,474,983	+0.00(+0.00%)
Jan 30, 2012	22.52	22.81	22.41	22.79	1,228,885	+0.01(+0.04%)
Jan 27, 2012	22.56	22.83	22.53	22.78	1,593,423	+0.11(+0.49%)
Jan 26, 2012	22.67	22.73	22.50	22.67	1,202,869	+0.06(+0.28%)
Jan 25, 2012	22.33	22.66	22.19	22.61	1,281,408	+0.22(+1.00%)
Jan 24, 2012	22.06	22.44	22.02	22.38	1,187,781	+0.07(+0.32%)
Jan 23, 2012	22.18	22.34	22.08	22.31	1,335,905	+0.10(+0.43%)
Jan 20, 2012	22.02	22.25	21.94	22.22	1,753,352	+0.19(+0.87%)
Jan 19, 2012	21.94	22.16	21.92	22.02	1,645,094	+0.17(+0.77%)
Jan 18, 2012	21.57	21.90	21.43	21.86	1,099,881	+0.29(+1.33%)
Jan 17, 2012	21.62	21.78	21.53	21.57	1,707,835	+0.07(+0.33%)
Jan 13, 2012	21.50	21.57	21.31	21.50	1,797,704	-0.13(-0.59%)
Jan 12, 2012	21.86	21.90	21.53	21.62	2,518,137	-0.10(-0.48%)
Jan 11, 2012	21.61	21.81	21.58	21.73	1,330,713	+0.05(+0.22%)
Jan 10, 2012	21.80	21.98	21.37	21.68	2,032,650	+0.14(+0.67%)
Jan 09, 2012	21.15	21.59	21.12	21.54	1,835,426	+0.45(+2.12%)
Jan 06, 2012	21.41	21.53	21.07	21.09	2,285,334	-0.38(-1.75%)
Jan 05, 2012	21.19	21.70	21.19	21.47	2,350,866	+0.16(+0.75%)
Jan 04, 2012	21.24	21.37	20.99	21.31	2,139,128	+0.09(+0.41%)
Dec 30, 2011	21.19	21.31	21.12	21.22	1,198,226	+0.05(+0.23%)
Dec 29, 2011	21.11	21.21	21.03	21.17	1,636,364	+0.15(+0.72%)
Dec 28, 2011	21.29	21.35	20.95	21.02	1,934,895	-0.26(-1.20%)
Dec 27, 2011	21.14	21.42	21.13	21.27	1,316,513	+0.05(+0.23%)
Dec 23, 2011	21.15	21.35	21.13	21.23	1,325,033	+0.43(+2.07%)
Dec 21, 2011	20.53	20.81	20.47	20.80	1,995,643	+0.15(+0.73%)
Dec 20, 2011	20.36	20.78	20.36	20.64	3,517,953	+0.68(+3.40%)
Dec 19, 2011	20.38	20.42	19.93	19.97	2,012,912	-0.32(-1.57%)
Dec 16, 2011	20.29	20.54	20.16	20.28	3,138,740	+0.15(+0.75%)
Dec 15, 2011	20.44	20.58	20.09	20.13	2,343,694	-0.13(-0.63%)
Dec 14, 2011	20.09	20.47	20.04	20.26	3,162,721	+0.17(+0.83%)
Dec 13, 2011	20.37	20.53	19.97	20.09	2,232,325	-0.14(-0.71%)
Dec 12, 2011	20.34	20.44	20.19	20.24	2,264,864	-0.25(-1.21%)
Dec 09, 2011	20.13	20.62	20.09	20.48	3,057,132	+0.42(+2.10%)
Dec 08, 2011	20.56	20.65	20.02	20.06	3,651,602	-0.61(-2.97%)
Dec 07, 2011	20.04	20.69	19.86	20.67	3,209,020	+0.57(+2.81%)
Dec 06, 2011	20.38	20.38	20.11	20.11	2,628,151	-0.27(-1.33%)
Dec 05, 2011	20.15	20.51	20.07	20.38	2,869,397	+0.54(+2.73%)
Dec 02, 2011	19.82	19.88	19.72	19.84	3,065,382	+0.24(+1.22%)
Dec 01, 2011	19.11	19.76	19.06	19.60	3,253,302	+0.41(+2.16%)
Nov 30, 2011	18.78	19.19	18.64	19.18	4,590,222	+1.04(+5.70%)
Nov 29, 2011	18.42	18.45	18.13	18.15	2,580,738	-0.34(-1.85%)
Nov 28, 2011	18.44	18.53	18.33	18.49	1,398,048	+0.51(+2.83%)
Nov 25, 2011	18.07	18.23	17.94	17.98	1,100,421	-0.16(-0.88%)
Nov 23, 2011	18.01	18.32	17.95	18.14	3,013,957	-0.04(-0.22%)
Nov 22, 2011	18.58	18.65	18.13	18.18	2,680,072	-0.43(-2.31%)
Nov 21, 2011	18.56	18.72	18.40	18.61	2,474,568	-0.25(-1.31%)
Nov 18, 2011	18.83	18.95	18.66	18.86	4,043,483	+0.04(+0.21%)
Nov 17, 2011	19.42	19.51	18.78	18.82	3,274,536	-0.67(-3.43%)
Nov 16, 2011	19.67	19.98	19.46	19.49	2,302,356	-0.33(-1.69%)
Nov 15, 2011	19.89	20.04	19.70	19.82	4,804,998	-0.09(-0.44%)
Nov 14, 2011	20.39	20.40	19.83	19.91	2,268,413	-0.62(-3.03%)
Nov 11, 2011	20.32	20.57	20.28	20.53	1,190,087	+0.55(+2.75%)
Nov 10, 2011	20.05	20.13	19.73	19.98	1,973,445	+0.18(+0.88%)
Nov 09, 2011	20.13	20.27	19.79	19.81	2,537,662	-0.89(-4.31%)
Nov 08, 2011	20.51	20.70	20.27	20.70	1,407,030	+0.26(+1.29%)
Nov 07, 2011	20.08	20.44	19.98	20.44	1,920,559	+0.34(+1.70%)
Nov 04, 2011	20.13	20.22	19.85	20.09	2,165,327	-0.22(-1.10%)
Nov 03, 2011	19.76	20.34	19.52	20.32	2,509,069	+0.73(+3.74%)
Nov 02, 2011	20.01	20.15	19.47	19.58	4,023,627	-0.17(-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.