Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.54	26.88	26.53	26.72	2,600,942	+0.20(+0.77%)
Oct 26, 2012	26.47	26.52	26.52	26.52	1,245,801	+0.07(+0.25%)
Oct 25, 2012	26.77	26.83	26.38	26.45	3,394,270	-0.15(-0.58%)
Oct 24, 2012	26.53	26.61	26.26	26.61	2,265,633	+0.12(+0.46%)
Oct 23, 2012	26.32	26.54	26.08	26.49	1,527,725	+0.14(+0.52%)
Oct 19, 2012	26.49	26.49	26.21	26.35	1,796,299	-0.07(-0.28%)
Oct 18, 2012	26.45	26.58	26.36	26.42	957,937	-0.10(-0.37%)
Oct 17, 2012	26.45	26.55	26.41	26.52	666,080	+0.07(+0.28%)
Oct 16, 2012	26.35	26.49	26.32	26.45	994,509	+0.15(+0.56%)
Oct 15, 2012	25.97	26.36	25.81	26.30	1,858,908	+0.38(+1.47%)
Oct 12, 2012	25.61	26.03	25.59	25.92	2,010,556	+0.33(+1.30%)
Oct 11, 2012	25.51	25.71	25.41	25.58	1,754,556	+0.27(+1.06%)
Oct 10, 2012	25.12	25.38	25.12	25.32	2,825,182	+0.12(+0.48%)
Oct 09, 2012	25.41	25.47	25.19	25.19	1,647,270	-0.29(-1.15%)
Oct 08, 2012	25.52	25.58	25.36	25.49	1,338,161	-0.12(-0.48%)
Oct 05, 2012	26.19	26.33	25.60	25.61	3,612,963	+0.29(+1.16%)
Oct 04, 2012	25.27	25.47	25.17	25.32	2,676,620	+0.11(+0.45%)
Oct 03, 2012	25.19	25.31	25.06	25.20	2,212,250	+0.02(+0.06%)
Oct 02, 2012	25.02	25.31	25.01	25.19	2,512,576	+0.07(+0.29%)
Oct 01, 2012	25.47	25.54	25.11	25.11	2,337,269	-0.27(-1.06%)
Sep 28, 2012	25.70	25.78	25.36	25.38	2,833,865	-0.37(-1.45%)
Sep 27, 2012	25.93	25.99	25.74	25.75	1,948,654	-0.11(-0.41%)
Sep 26, 2012	26.24	26.32	25.80	25.86	2,310,326	-0.37(-1.39%)
Sep 25, 2012	26.50	26.69	26.23	26.23	2,033,706	-0.16(-0.62%)
Sep 24, 2012	26.23	26.57	26.16	26.39	2,491,454	-0.15(-0.55%)
Sep 21, 2012	26.55	26.67	26.40	26.54	4,728,444	+0.07(+0.25%)
Sep 20, 2012	26.25	26.54	26.13	26.47	1,931,460	+0.18(+0.68%)
Sep 19, 2012	26.37	26.49	26.28	26.29	2,366,155	-0.08(-0.31%)
Sep 18, 2012	26.21	26.38	26.08	26.37	1,424,252	+0.18(+0.68%)
Sep 17, 2012	25.78	26.25	25.65	26.19	5,743,203	+0.42(+1.64%)
Sep 14, 2012	25.97	26.01	25.73	25.77	2,990,528	-0.18(-0.69%)
Sep 13, 2012	25.62	26.04	25.57	25.95	2,434,538	+0.33(+1.30%)
Sep 12, 2012	25.93	25.93	25.58	25.62	1,641,558	-0.20(-0.79%)
Sep 11, 2012	26.25	26.25	25.81	25.82	1,739,236	-0.40(-1.54%)
Sep 10, 2012	26.22	26.41	26.20	26.22	1,295,379	-0.18(-0.67%)
Sep 07, 2012	26.35	26.51	26.32	26.40	1,458,970	+0.03(+0.12%)
Sep 06, 2012	25.92	26.39	25.90	26.37	1,763,616	+0.61(+2.35%)
Sep 05, 2012	25.58	25.97	25.54	25.76	2,299,119	+0.25(+0.98%)
Sep 04, 2012	25.46	25.62	25.29	25.51	1,438,356	+0.06(+0.25%)
Aug 31, 2012	25.58	25.61	25.29	25.45	1,650,798	+0.02(+0.06%)
Aug 30, 2012	25.51	25.58	25.41	25.43	1,425,665	-0.19(-0.76%)
Aug 29, 2012	25.63	25.69	25.45	25.63	971,080	-0.16(-0.63%)
Aug 27, 2012	25.93	25.93	25.71	25.79	760,716	-0.03(-0.13%)
Aug 24, 2012	25.51	25.88	25.43	25.82	1,257,773	+0.19(+0.76%)
Aug 23, 2012	25.55	25.69	25.40	25.63	1,268,194	+0.03(+0.13%)
Aug 22, 2012	25.61	25.76	25.45	25.59	1,400,997	-0.24(-0.94%)
Aug 21, 2012	25.83	26.01	25.71	25.84	3,245,614	-0.02(-0.06%)
Aug 20, 2012	25.19	25.94	25.19	25.85	3,202,659	+0.67(+2.66%)
Aug 17, 2012	25.02	25.21	24.91	25.18	7,183,495	+0.22(+0.87%)
Aug 16, 2012	25.00	25.18	24.81	24.96	1,832,009	+0.02(+0.06%)
Aug 15, 2012	25.08	25.15	24.93	24.95	1,507,485	-0.20(-0.80%)
Aug 14, 2012	25.10	25.25	25.04	25.15	2,011,985	+0.11(+0.45%)
Aug 13, 2012	25.00	25.06	24.87	25.04	2,006,834	-0.06(-0.23%)
Aug 10, 2012	24.97	25.12	24.97	25.09	1,149,091	+0.02(+0.06%)
Aug 09, 2012	25.04	25.15	24.99	25.08	998,523	+0.03(+0.13%)
Aug 08, 2012	25.00	25.16	24.92	25.04	2,911,929	-0.03(-0.13%)
Aug 07, 2012	25.25	25.31	25.08	25.08	2,593,283	-0.07(-0.29%)
Aug 06, 2012	25.45	25.55	25.11	25.15	1,368,538	-0.27(-1.08%)
Aug 03, 2012	25.22	25.50	25.08	25.42	3,739,592	+0.49(+1.98%)
Aug 02, 2012	24.68	25.00	24.61	24.93	2,970,631	+0.12(+0.49%)

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.