Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.96	28.46	27.79	28.46	2,568,587	+0.45(+1.61%)
Dec 28, 2012	28.06	28.36	28.01	28.01	1,529,695	-0.26(-0.93%)
Dec 27, 2012	28.01	28.35	27.81	28.27	2,458,415	+0.19(+0.67%)
Dec 26, 2012	28.55	28.59	28.05	28.08	1,417,186	-0.49(-1.72%)
Dec 24, 2012	28.56	28.70	28.37	28.57	767,983	+0.05(+0.17%)
Dec 21, 2012	28.92	29.22	28.40	28.52	3,769,577	-0.47(-1.61%)
Dec 20, 2012	28.61	29.19	28.40	28.99	6,146,274	+0.32(+1.11%)
Dec 19, 2012	28.73	28.75	28.36	28.67	6,471,351	-0.08(-0.28%)
Dec 18, 2012	28.57	28.82	28.54	28.75	8,377,856	+0.14(+0.49%)
Dec 17, 2012	29.18	29.24	28.55	28.61	8,276,201	-0.39(-1.35%)
Dec 14, 2012	29.10	29.18	28.94	29.00	3,909,414	-0.05(-0.17%)
Dec 13, 2012	29.42	29.51	28.77	29.05	5,026,171	-0.47(-1.58%)
Dec 12, 2012	29.69	29.93	29.47	29.52	3,856,546	-0.04(-0.14%)
Dec 11, 2012	29.65	29.86	29.41	29.56	3,811,207	-0.07(-0.22%)
Dec 10, 2012	29.40	29.80	29.32	29.62	3,978,863	+0.23(+0.77%)
Dec 07, 2012	30.02	30.19	29.20	29.40	4,414,955	-0.66(-2.19%)
Dec 06, 2012	29.86	30.09	29.64	30.06	4,215,345	+0.22(+0.74%)
Dec 05, 2012	29.56	30.01	29.22	29.84	4,312,000	+0.39(+1.33%)
Dec 04, 2012	29.17	29.55	29.17	29.45	2,977,234	+0.10(+0.33%)
Nov 30, 2012	29.36	29.58	29.35	29.35	2,692,545	-0.02(-0.06%)
Nov 29, 2012	29.36	29.62	29.27	29.36	1,983,614	+0.02(+0.06%)
Nov 28, 2012	28.83	29.37	28.82	29.35	2,659,205	+0.33(+1.15%)
Nov 27, 2012	29.07	29.19	28.87	29.01	2,076,015	-0.11(-0.36%)
Nov 26, 2012	29.01	29.19	28.84	29.12	1,587,791	+0.03(+0.11%)
Nov 23, 2012	28.97	29.14	28.89	29.09	473,697	+0.15(+0.53%)
Nov 21, 2012	28.88	29.04	28.80	28.93	758,613	+0.06(+0.20%)
Nov 20, 2012	28.60	29.06	28.51	28.88	2,909,603	+0.29(+1.02%)
Nov 19, 2012	28.65	28.67	28.39	28.58	2,003,581	+0.13(+0.46%)
Nov 16, 2012	27.94	28.62	27.94	28.45	3,074,397	+0.54(+1.95%)
Nov 15, 2012	28.02	28.24	27.70	27.91	1,707,732	-0.04(-0.15%)
Nov 14, 2012	27.71	28.63	27.33	27.95	1,556,784	-0.46(-1.60%)
Nov 13, 2012	28.19	28.52	27.99	28.41	1,799,097	+0.04(+0.14%)
Nov 12, 2012	28.08	28.50	27.94	28.36	2,189,458	+0.30(+1.07%)
Nov 09, 2012	27.82	28.22	27.73	28.06	1,685,372	+0.15(+0.55%)
Nov 08, 2012	28.05	28.10	27.74	27.91	2,820,910	-0.18(-0.64%)
Nov 07, 2012	27.92	28.38	27.84	28.09	2,951,866	-0.15(-0.52%)
Nov 06, 2012	27.93	28.81	27.06	28.23	5,489,538	+1.18(+4.36%)
Nov 05, 2012	27.19	27.25	26.67	27.06	2,150,517	-0.20(-0.72%)
Nov 02, 2012	27.07	27.42	26.95	27.25	2,320,242	+0.31(+1.15%)
Nov 01, 2012	26.71	27.07	26.57	26.94	2,530,328	+0.22(+0.82%)
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%)

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.