Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	24.37	24.54	24.02	24.05	1,878,636	-0.50(-2.06%)
Jul 28, 2011	23.95	24.58	23.92	24.55	2,566,210	+0.53(+2.20%)
Jul 27, 2011	24.16	24.21	24.02	24.02	1,853,560	-0.28(-1.15%)
Jul 26, 2011	24.24	24.44	24.13	24.30	1,586,542	+0.02(+0.10%)
Jul 25, 2011	24.14	24.46	24.12	24.28	983,729	-0.14(-0.56%)
Jul 22, 2011	24.44	24.44	24.36	24.42	1,035,003	-0.19(-0.78%)
Jul 21, 2011	24.48	24.73	24.42	24.61	2,108,191	+0.20(+0.82%)
Jul 20, 2011	24.22	24.51	23.83	24.41	2,952,820	+0.55(+2.32%)
Jul 19, 2011	23.31	23.99	23.31	23.86	2,469,569	+0.62(+2.65%)
Jul 18, 2011	23.58	23.68	23.19	23.24	1,776,596	-0.50(-2.09%)
Jul 15, 2011	23.77	23.79	23.47	23.73	1,385,830	+0.02(+0.10%)
Jul 14, 2011	24.06	24.11	23.66	23.71	1,170,862	-0.31(-1.30%)
Jul 13, 2011	24.14	24.26	23.95	24.02	872,906	-0.03(-0.13%)
Jul 12, 2011	24.15	24.27	24.05	24.06	1,416,526	-0.17(-0.69%)
Jul 11, 2011	24.55	24.62	24.20	24.22	1,231,703	-0.58(-2.33%)
Jul 08, 2011	24.89	24.95	24.73	24.80	1,014,587	-0.29(-1.15%)
Jul 07, 2011	25.02	25.13	24.96	25.09	1,390,717	+0.30(+1.23%)
Jul 06, 2011	24.66	24.89	24.57	24.78	1,922,400	+0.14(+0.55%)
Jul 05, 2011	24.85	24.85	24.50	24.65	1,412,515	-0.20(-0.81%)
Jul 01, 2011	24.74	24.94	24.62	24.85	1,810,245	+0.18(+0.75%)
Jun 30, 2011	24.57	24.76	24.50	24.66	1,306,846	+0.15(+0.62%)
Jun 29, 2011	24.30	24.58	24.30	24.51	1,772,285	+0.27(+1.12%)
Jun 28, 2011	24.23	24.30	24.18	24.24	1,777,185	+0.04(+0.17%)
Jun 27, 2011	24.20	24.29	23.96	24.20	1,085,231	+0.11(+0.47%)
Jun 24, 2011	24.29	24.42	24.05	24.09	1,999,649	-0.22(-0.89%)
Jun 23, 2011	24.64	24.66	24.21	24.30	2,778,273	-0.61(-2.44%)
Jun 22, 2011	25.03	25.15	24.90	24.91	1,010,960	-0.14(-0.58%)
Jun 21, 2011	25.18	25.19	24.96	25.06	1,532,818	+0.05(+0.19%)
Jun 20, 2011	24.98	25.02	24.90	25.01	812,721	+0.18(+0.74%)
Jun 17, 2011	24.90	25.12	24.80	24.82	2,876,392	+0.12(+0.49%)
Jun 16, 2011	24.70	24.76	24.53	24.70	1,716,639	+0.03(+0.13%)
Jun 15, 2011	25.14	25.18	24.50	24.67	2,130,687	-0.62(-2.44%)
Jun 14, 2011	25.30	25.38	25.18	25.29	1,413,167	+0.18(+0.73%)
Jun 13, 2011	25.27	25.27	24.99	25.10	1,347,395	-0.14(-0.57%)
Jun 10, 2011	25.29	25.48	25.14	25.25	2,628,556	-0.18(-0.72%)
Jun 09, 2011	24.96	25.44	24.87	25.43	1,732,239	+0.50(+2.02%)
Jun 08, 2011	25.18	25.18	24.86	24.93	1,703,274	-0.34(-1.33%)
Jun 07, 2011	24.98	25.39	24.88	25.26	2,876,059	+0.37(+1.48%)
Jun 06, 2011	24.88	25.19	24.86	24.90	1,521,480	-0.06(-0.26%)
Jun 03, 2011	24.96	25.22	24.90	24.96	1,289,886	+0.04(+0.16%)
May 24, 2011	25.20	25.27	24.92	24.92	1,348,243	-0.26(-1.05%)
May 23, 2011	25.29	25.34	25.16	25.18	816,803	-0.38(-1.47%)
May 20, 2011	25.76	25.85	25.52	25.56	1,514,953	-0.22(-0.87%)
May 19, 2011	25.85	25.91	25.63	25.78	995,664	+0.14(+0.53%)
May 18, 2011	25.46	25.72	25.39	25.65	1,127,628	+0.20(+0.79%)
May 17, 2011	25.48	25.62	25.34	25.45	1,882,941	-0.09(-0.34%)
May 16, 2011	25.63	25.77	25.50	25.54	1,519,158	-0.24(-0.93%)
May 13, 2011	25.99	26.06	25.73	25.78	1,049,675	-0.22(-0.83%)
May 12, 2011	25.81	26.02	25.61	25.99	1,591,575	+0.13(+0.49%)
May 11, 2011	25.99	26.19	25.62	25.86	1,562,422	-0.17(-0.64%)
May 10, 2011	26.02	26.21	25.91	26.03	1,502,662	+0.06(+0.25%)
May 09, 2011	25.94	26.10	25.83	25.97	807,857	-0.02(-0.06%)
May 06, 2011	26.45	26.58	25.90	25.98	1,211,070	-0.24(-0.91%)
May 05, 2011	26.34	26.42	26.13	26.22	2,104,922	-0.20(-0.76%)
May 04, 2011	26.79	26.81	26.12	26.42	2,435,987	-0.40(-1.49%)
May 03, 2011	26.19	27.00	26.06	26.82	3,478,010	+0.48(+1.82%)

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.

Plymouth, IN (46563)

Today

Tonight

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services