|
|
Closing price on 1/4/2011
|
|
| Open |
28.90 |
| High |
30.00 |
| Low |
28.60 |
| Volume |
248,100 |
| Split-adjusted Price |
15.37 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
+1.30 / +4.53%
|
28.90
|
30.00
|
28.60
|
30.00
|
30.00
|
15.37
|
248,100
|
|
|
12/31/2010
|
+0.70 / +2.50%
|
28.10
|
28.70
|
27.80
|
28.70
|
28.70
|
14.71
|
295,950
|
|
|
12/30/2010
|
+0.30 / +1.08%
|
27.60
|
28.30
|
27.50
|
28.00
|
28.00
|
14.35
|
255,510
|
|
|
12/29/2010
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.00
|
27.70
|
27.70
|
14.19
|
114,580
|
|
|
12/28/2010
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.70
|
14.19
|
18,360
|
|
|
12/27/2010
|
-0.10 / -0.37%
|
26.80
|
27.60
|
26.80
|
27.20
|
27.20
|
13.94
|
16,270
|
|
|
12/24/2010
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.20
|
27.30
|
27.30
|
13.99
|
29,830
|
|
|
12/23/2010
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
13.99
|
100,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.80
|
27.80
|
27.80
|
14.24
|
85,870
|
|
|
12/21/2010
|
0.00 / 0.00%
|
27.80
|
28.50
|
27.80
|
27.80
|
27.80
|
14.24
|
150,320
|
|
|
12/20/2010
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.80
|
14.24
|
182,530
|
|
|
12/17/2010
|
+1.20 / +4.48%
|
26.50
|
28.00
|
26.10
|
28.00
|
28.00
|
14.35
|
73,130
|
|
|
12/16/2010
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.70
|
26.80
|
26.80
|
13.73
|
140,080
|
|
|
12/15/2010
|
-1.30 / -4.63%
|
27.50
|
27.50
|
26.80
|
26.80
|
26.80
|
13.73
|
65,490
|
|
|
12/14/2010
|
-1.40 / -4.75%
|
29.10
|
29.10
|
28.10
|
28.10
|
28.10
|
14.40
|
83,940
|
|
|
12/13/2010
|
+1.20 / +4.24%
|
29.60
|
29.70
|
29.30
|
29.50
|
29.50
|
15.12
|
196,010
|
|
|
12/10/2010
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.30
|
14.50
|
249,290
|
|
|
12/9/2010
|
+1.10 / +4.25%
|
25.10
|
27.00
|
25.10
|
27.00
|
27.00
|
13.83
|
101,460
|
|
|
12/8/2010
|
-1.30 / -4.78%
|
27.50
|
28.00
|
25.90
|
25.90
|
25.90
|
13.27
|
267,760
|
|
|
12/7/2010
|
-1.40 / -4.90%
|
28.00
|
28.60
|
27.20
|
27.20
|
27.20
|
13.94
|
348,840
|
|
|
12/6/2010
|
0.00 / 0.00%
|
28.10
|
29.70
|
28.10
|
28.60
|
28.60
|
14.65
|
168,930
|
|
|
12/3/2010
|
+1.30 / +4.76%
|
28.60
|
28.60
|
27.80
|
28.60
|
28.60
|
14.65
|
358,090
|
|
|
12/2/2010
|
+1.30 / +5.00%
|
26.20
|
27.30
|
25.30
|
27.30
|
27.30
|
13.99
|
228,020
|
|
|
12/1/2010
|
-0.30 / -1.14%
|
25.10
|
26.90
|
25.10
|
26.00
|
26.00
|
13.32
|
145,040
|
|
|
11/30/2010
|
+0.80 / +3.14%
|
26.40
|
26.70
|
25.70
|
26.30
|
26.30
|
13.48
|
185,780
|
|
|
11/29/2010
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.30
|
25.50
|
25.50
|
13.07
|
42,430
|
|
|
11/26/2010
|
+0.60 / +2.48%
|
25.40
|
25.40
|
24.70
|
24.80
|
24.80
|
12.71
|
115,050
|
|
|
11/25/2010
|
+1.10 / +4.76%
|
23.90
|
24.20
|
23.60
|
24.20
|
24.20
|
12.40
|
61,480
|
|
|
11/24/2010
|
+1.10 / +5.00%
|
21.60
|
23.10
|
21.60
|
23.10
|
23.10
|
11.84
|
196,640
|
|
|
11/23/2010
|
+0.50 / +2.33%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.00
|
11.27
|
130,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|