Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.40	20.83	20.19	20.21	38,381	-0.49(-2.36%)
Aug 30, 2010	20.90	20.91	20.57	20.70	5,451,049	+0.39(+1.94%)
Aug 27, 2010	20.99	21.01	20.25	20.30	5,465,557	+0.05(+0.23%)
Aug 26, 2010	20.39	20.46	20.15	20.26	3,806,801	+0.00(+0.00%)
Aug 25, 2010	20.27	20.36	20.17	20.26	8,083	-0.13(-0.66%)
Aug 24, 2010	20.56	20.57	20.26	20.39	559	-0.33(-1.60%)
Aug 23, 2010	20.92	21.06	20.61	20.72	2,928,423	-0.19(-0.91%)
Aug 20, 2010	20.81	20.97	20.75	20.91	2,732,466	+0.05(+0.23%)
Aug 19, 2010	21.16	21.16	20.72	20.86	559	-0.31(-1.45%)
Aug 18, 2010	21.14	21.25	21.01	21.17	4,947,325	-0.02(-0.07%)
Aug 17, 2010	20.93	21.28	20.87	21.19	2,424	+0.39(+1.90%)
Aug 16, 2010	20.83	21.03	20.72	20.79	14,156,469	-0.13(-0.60%)
Aug 13, 2010	20.92	21.00	20.71	20.92	14,659,611	+0.10(+0.49%)
Aug 12, 2010	20.67	20.95	20.38	20.82	11,449,163	+0.01(+0.04%)
Aug 11, 2010	21.12	21.16	20.81	20.81	448	-0.58(-2.73%)
Aug 10, 2010	21.86	21.98	21.39	21.39	11,544,734	-0.62(-2.80%)
Aug 09, 2010	21.95	22.11	21.76	22.01	6,233,839	+0.14(+0.65%)
Aug 06, 2010	21.87	21.90	21.69	21.87	7,918,683	+0.03(+0.14%)
Aug 05, 2010	21.68	21.96	21.53	21.84	9,678,370	+0.13(+0.58%)
Aug 04, 2010	22.10	22.10	21.52	21.71	38,497,056	-1.02(-4.48%)
Aug 03, 2010	22.70	22.89	22.66	22.73	382,371	+0.06(+0.24%)
Aug 02, 2010	22.77	22.82	22.66	22.67	23,680,398	+0.04(+0.17%)
Jul 30, 2010	22.63	22.68	22.45	22.63	11,228,105	+0.02(+0.07%)
Jul 29, 2010	22.53	22.72	22.48	22.62	12,371,129	+0.12(+0.53%)
Jul 28, 2010	22.50	22.59	22.36	22.50	9,642	+0.11(+0.49%)
Jul 27, 2010	22.39	22.51	22.23	22.39	4,491	+0.13(+0.57%)
Jul 26, 2010	22.20	22.32	22.00	22.26	6,507,670	+0.08(+0.36%)
Jul 23, 2010	22.14	22.29	21.94	22.18	5,769,914	+0.06(+0.25%)
Jul 22, 2010	21.98	22.22	21.95	22.13	8,849,353	+0.25(+1.15%)
Jul 21, 2010	22.10	22.10	21.82	21.88	6,874,743	-0.15(-0.68%)
Jul 20, 2010	22.02	22.08	21.66	22.02	9,431,015	+0.21(+0.98%)
Jul 19, 2010	21.80	21.89	21.67	21.81	4,070,409	+0.09(+0.40%)
Jul 16, 2010	21.73	22.01	21.71	21.73	7,640,353	-0.32(-1.43%)
Jul 15, 2010	21.97	22.15	21.88	22.04	4,820,697	-0.01(-0.04%)
Jul 14, 2010	21.90	22.22	21.87	22.05	9,156,177	+0.13(+0.58%)
Jul 13, 2010	22.00	22.06	21.84	21.92	9,759,265	+0.02(+0.07%)
Jul 12, 2010	21.87	22.00	21.74	21.91	8,434,612	+0.04(+0.18%)
Jul 09, 2010	21.87	21.91	21.78	21.87	4,757,527	+0.04(+0.18%)
Jul 08, 2010	21.84	21.92	21.70	21.83	5,538,557	+0.08(+0.36%)
Jul 07, 2010	21.37	21.79	21.37	21.75	7,354,607	+0.30(+1.40%)
Jul 06, 2010	21.45	21.70	21.01	21.45	1,617	+0.60(+2.88%)
Jul 02, 2010	20.85	21.13	20.80	20.85	3,205,255	-0.09(-0.45%)
Jul 01, 2010	21.32	21.35	20.88	20.94	7,559,931	-0.23(-1.08%)
Jun 30, 2010	21.32	21.59	21.14	21.17	752	-0.12(-0.56%)
Jun 29, 2010	21.35	21.54	21.24	21.29	3,706	-0.45(-2.07%)
Jun 25, 2010	21.74	21.95	21.56	21.74	7,291,542	+0.32(+1.47%)
Jun 24, 2010	21.45	21.65	21.30	21.43	2,989,342	-0.09(-0.44%)
Jun 23, 2010	21.53	21.69	21.39	21.52	3,850,058	-0.01(-0.04%)
Jun 22, 2010	21.97	22.14	21.51	21.53	4,036,712	-0.29(-1.34%)
Jun 21, 2010	21.87	22.04	21.73	21.82	5,588,753	+0.13(+0.58%)
Jun 18, 2010	21.69	21.99	21.69	21.69	4,997,523	-0.24(-1.12%)
Jun 17, 2010	21.89	21.95	21.74	21.94	4,096,647	+0.12(+0.54%)
Jun 16, 2010	21.43	21.98	21.41	21.82	7,640,362	+0.29(+1.36%)
Jun 15, 2010	21.45	21.62	21.34	21.53	5,274,689	+0.18(+0.85%)
Jun 14, 2010	21.64	21.68	21.29	21.35	3,963,415	-0.09(-0.44%)
Jun 11, 2010	21.41	21.48	21.27	21.44	3,339,069	-0.07(-0.33%)
Jun 10, 2010	21.24	21.59	21.24	21.51	487	+0.44(+2.09%)
Jun 09, 2010	21.30	21.50	20.98	21.07	7,007,504	-0.11(-0.52%)
Jun 08, 2010	21.07	21.26	20.87	21.18	5,561,465	+0.10(+0.49%)
Jun 07, 2010	21.39	21.50	21.05	21.08	6,408,331	-0.31(-1.44%)
Jun 04, 2010	21.39	21.72	21.31	21.39	7,848,642	-0.27(-1.24%)
Jun 03, 2010	21.65	21.86	21.61	21.65	3,799,856	-0.06(-0.29%)
Jun 02, 2010	21.61	21.73	21.40	21.72	4,843,498	+0.20(+0.95%)

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.