|
Closing price on 1/16/2012
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
28.00 |
| Volume |
145,000 |
| Split-adjusted Price |
16.32 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.32
|
145,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.32
|
144,373
|
|
|
1/12/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.32
|
0
|
|
|
1/11/2012
|
+1.00 / +3.70%
|
25.70
|
28.00
|
25.70
|
28.00
|
28.00
|
16.32
|
1,690
|
|
|
1/10/2012
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.74
|
100
|
|
|
1/9/2012
|
+0.90 / +3.52%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.45
|
40
|
|
|
1/6/2012
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
14.92
|
504,130
|
|
|
1/5/2012
|
+1.10 / +4.72%
|
22.40
|
24.40
|
22.20
|
24.40
|
24.40
|
14.22
|
620,890
|
|
|
1/4/2012
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.58
|
887,637
|
|
|
1/3/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.28
|
553,000
|
|
|
12/30/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.28
|
520,000
|
|
|
12/29/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.28
|
0
|
|
|
12/28/2011
|
+0.90 / +3.81%
|
22.50
|
24.50
|
22.50
|
24.50
|
24.50
|
14.28
|
310
|
|
|
12/27/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.76
|
0
|
|
|
12/26/2011
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.76
|
100
|
|
|
12/23/2011
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.46
|
10
|
|
|
12/22/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.21
|
0
|
|
|
12/21/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.21
|
0
|
|
|
12/20/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.21
|
10
|
|
|
12/19/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.21
|
0
|
|
|
12/16/2011
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.21
|
10
|
|
|
12/15/2011
|
+1.10 / +4.62%
|
22.70
|
24.90
|
22.70
|
24.90
|
24.90
|
14.51
|
700
|
|
|
12/14/2011
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.87
|
120
|
|
|
12/13/2011
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.57
|
10
|
|
|
12/12/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.28
|
50
|
|
|
12/9/2011
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.28
|
1,440
|
|
|
12/8/2011
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.83
|
930
|
|
|
12/7/2011
|
-1.10 / -4.06%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
14.28
|
2,260
|
|
|
12/6/2011
|
-1.40 / -4.91%
|
29.20
|
29.20
|
27.10
|
27.10
|
27.10
|
14.88
|
130
|
|
|
12/5/2011
|
+1.20 / +4.40%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.65
|
10
|
|
|