Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.44	19.68	19.37	19.37	2,034,796	-0.37(-1.90%)
Sep 29, 2011	20.00	20.11	19.31	19.74	1,813,190	+0.10(+0.49%)
Sep 28, 2011	19.95	20.09	19.60	19.64	2,241,242	-0.30(-1.52%)
Sep 27, 2011	19.92	20.32	19.80	19.95	1,903,590	+0.40(+2.04%)
Sep 26, 2011	19.31	19.56	19.00	19.55	1,999,683	+0.36(+1.87%)
Sep 23, 2011	19.17	19.35	19.05	19.19	2,088,097	-0.05(-0.25%)
Sep 22, 2011	19.43	19.43	18.84	19.24	4,253,548	-0.57(-2.89%)
Sep 21, 2011	20.72	20.80	19.80	19.81	2,675,887	-0.91(-4.38%)
Sep 20, 2011	20.77	21.10	20.69	20.72	1,652,818	+0.00(+0.00%)
Sep 19, 2011	20.70	20.82	20.52	20.72	1,473,434	-0.39(-1.85%)
Sep 16, 2011	20.89	21.18	20.77	21.11	5,942,396	+0.26(+1.26%)
Sep 15, 2011	20.79	20.85	20.46	20.85	2,068,477	+0.34(+1.67%)
Sep 14, 2011	20.42	20.75	20.03	20.50	2,336,761	+0.20(+0.98%)
Sep 13, 2011	20.28	20.44	20.09	20.30	1,703,445	+0.03(+0.16%)
Sep 12, 2011	19.97	20.30	19.80	20.27	1,786,966	+0.11(+0.55%)
Sep 09, 2011	20.77	20.85	20.12	20.16	1,913,955	-0.87(-4.16%)
Sep 08, 2011	21.20	21.34	20.99	21.04	1,731,618	-0.28(-1.30%)
Sep 07, 2011	20.73	21.32	20.58	21.31	2,652,827	+0.86(+4.20%)
Sep 06, 2011	20.61	20.73	20.33	20.46	4,446,883	-0.86(-4.03%)
Sep 02, 2011	21.73	21.85	21.31	21.31	1,864,615	-0.82(-3.70%)
Sep 01, 2011	22.42	22.56	22.08	22.13	1,427,143	-0.26(-1.17%)
Aug 31, 2011	22.48	22.51	22.13	22.39	1,924,395	+0.06(+0.28%)
Aug 30, 2011	22.14	22.51	22.06	22.33	1,768,133	+0.03(+0.14%)
Aug 29, 2011	22.05	22.30	21.93	22.30	1,855,718	+0.55(+2.52%)
Aug 26, 2011	21.31	21.82	20.98	21.75	2,084,455	+0.32(+1.48%)
Aug 25, 2011	22.02	22.20	21.38	21.43	3,221,434	-0.48(-2.18%)
Aug 24, 2011	21.77	22.10	21.65	21.91	2,570,465	-0.34(-1.54%)
Aug 23, 2011	21.55	22.25	21.46	22.25	2,084,010	+0.79(+3.70%)
Aug 22, 2011	21.62	21.68	21.35	21.46	1,577,060	+0.27(+1.28%)
Aug 19, 2011	21.25	21.97	21.17	21.19	3,883,529	-0.21(-0.97%)
Aug 18, 2011	21.53	21.70	21.20	21.39	3,253,534	-0.75(-3.41%)
Aug 17, 2011	22.41	22.50	21.99	22.15	1,702,812	-0.16(-0.71%)
Aug 16, 2011	22.18	22.47	22.01	22.31	2,206,199	-0.14(-0.64%)
Aug 15, 2011	22.19	22.47	21.96	22.45	2,627,426	+0.14(+0.61%)
Aug 12, 2011	22.29	22.42	22.05	22.32	2,473,169	+0.17(+0.79%)
Aug 11, 2011	21.40	22.34	21.33	22.14	4,422,622	+0.90(+4.23%)
Aug 10, 2011	21.80	22.07	21.18	21.24	5,319,855	-0.95(-4.30%)
Aug 09, 2011	22.41	22.24	20.78	22.20	6,483,489	+0.98(+4.61%)
Aug 08, 2011	22.41	22.82	21.22	21.22	6,600,170	-1.78(-7.74%)
Aug 05, 2011	22.63	23.34	22.53	23.00	6,030,280	+0.61(+2.73%)
Aug 04, 2011	22.78	23.12	22.38	22.39	4,687,815	-0.65(-2.83%)
Aug 03, 2011	22.43	23.07	22.31	23.04	2,264,974	+0.59(+2.62%)
Aug 02, 2011	23.10	23.28	22.44	22.45	1,496,505	-0.87(-3.75%)
Aug 01, 2011	24.06	24.20	23.17	23.32	1,861,746	-0.53(-2.23%)
Jul 29, 2011	24.17	24.34	23.83	23.86	1,893,614	-0.50(-2.06%)
Jul 28, 2011	23.76	24.38	23.73	24.36	2,586,670	+0.52(+2.20%)
Jul 27, 2011	23.97	24.02	23.83	23.83	1,868,338	-0.28(-1.15%)
Jul 26, 2011	24.05	24.25	23.94	24.11	1,599,191	+0.02(+0.10%)
Jul 25, 2011	23.95	24.27	23.93	24.09	991,572	-0.14(-0.56%)
Jul 22, 2011	24.25	24.25	24.17	24.22	1,043,255	-0.19(-0.78%)
Jul 21, 2011	24.29	24.53	24.22	24.41	2,125,000	+0.20(+0.82%)
Jul 20, 2011	24.03	24.32	23.64	24.21	2,976,363	+0.55(+2.32%)
Jul 19, 2011	23.13	23.80	23.13	23.67	2,489,259	+0.61(+2.65%)
Jul 18, 2011	23.40	23.49	23.01	23.05	1,790,761	-0.49(-2.09%)
Jul 15, 2011	23.59	23.60	23.28	23.55	1,396,879	+0.02(+0.10%)
Jul 14, 2011	23.86	23.92	23.48	23.52	1,180,197	-0.31(-1.30%)
Jul 13, 2011	23.95	24.06	23.76	23.83	879,866	-0.03(-0.13%)
Jul 12, 2011	23.96	24.08	23.86	23.86	1,427,820	-0.17(-0.69%)
Jul 11, 2011	24.36	24.42	24.01	24.03	1,241,523	-0.57(-2.33%)
Jul 08, 2011	24.69	24.75	24.53	24.60	1,022,677	-0.29(-1.15%)
Jul 07, 2011	24.82	24.93	24.76	24.89	1,401,806	+0.30(+1.23%)
Jul 06, 2011	24.47	24.69	24.37	24.59	1,937,727	+0.14(+0.55%)
Jul 05, 2011	24.65	24.65	24.30	24.45	1,423,777	-0.20(-0.81%)

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.