|
|
Closing price on 10/12/2010
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
165,680 |
| Split-adjusted Price |
14.81 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2010
|
-0.20 / -0.69%
|
29.50
|
29.50
|
28.80
|
28.90
|
28.90
|
14.81
|
165,680
|
|
|
10/11/2010
|
+0.10 / +0.34%
|
28.90
|
29.30
|
28.90
|
29.10
|
29.10
|
14.91
|
85,900
|
|
|
10/8/2010
|
-1.00 / -3.33%
|
29.20
|
30.00
|
29.00
|
29.00
|
29.00
|
14.86
|
105,050
|
|
|
10/7/2010
|
-0.50 / -1.64%
|
30.00
|
30.90
|
30.00
|
30.00
|
30.00
|
15.37
|
157,120
|
|
|
10/6/2010
|
+0.80 / +2.69%
|
29.90
|
30.80
|
29.50
|
30.50
|
30.50
|
15.63
|
106,270
|
|
|
10/5/2010
|
-0.40 / -1.33%
|
29.20
|
29.70
|
28.90
|
29.70
|
29.70
|
15.22
|
198,690
|
|
|
10/4/2010
|
-1.50 / -4.75%
|
31.40
|
31.40
|
30.10
|
30.10
|
30.10
|
15.42
|
290,990
|
|
|
10/1/2010
|
-0.40 / -1.25%
|
32.10
|
32.40
|
31.60
|
31.60
|
31.60
|
16.19
|
86,880
|
|
|
9/30/2010
|
-0.60 / -1.84%
|
32.60
|
32.60
|
31.90
|
32.00
|
32.00
|
16.40
|
245,230
|
|
|
9/29/2010
|
-0.40 / -1.21%
|
32.80
|
33.00
|
32.40
|
32.60
|
32.60
|
16.70
|
203,490
|
|
|
9/28/2010
|
+0.20 / +0.61%
|
33.70
|
33.70
|
32.80
|
33.00
|
33.00
|
16.91
|
172,590
|
|
|
9/27/2010
|
0.00 / 0.00%
|
32.40
|
33.40
|
32.40
|
32.80
|
32.80
|
16.81
|
281,760
|
|
|
9/24/2010
|
+0.30 / +0.92%
|
32.30
|
33.50
|
32.30
|
32.80
|
32.80
|
16.81
|
135,080
|
|
|
9/23/2010
|
-0.60 / -1.81%
|
32.50
|
33.10
|
31.70
|
32.50
|
32.50
|
16.65
|
375,510
|
|
|
9/22/2010
|
-0.70 / -2.07%
|
33.70
|
34.40
|
33.00
|
33.10
|
33.10
|
16.96
|
155,340
|
|
|
9/21/2010
|
-0.70 / -2.03%
|
33.50
|
34.80
|
33.50
|
33.80
|
33.80
|
17.32
|
284,230
|
|
|
9/20/2010
|
+0.50 / +1.47%
|
35.50
|
35.50
|
34.10
|
34.50
|
34.50
|
17.68
|
288,040
|
|
|
9/17/2010
|
+1.60 / +4.94%
|
33.40
|
34.00
|
33.00
|
34.00
|
34.00
|
17.42
|
534,360
|
|
|
9/16/2010
|
+0.30 / +0.93%
|
32.10
|
32.40
|
31.80
|
32.40
|
32.40
|
16.60
|
272,900
|
|
|
9/15/2010
|
-0.40 / -1.23%
|
32.00
|
33.00
|
31.60
|
32.10
|
32.10
|
16.45
|
292,580
|
|
|
9/14/2010
|
+0.70 / +2.20%
|
32.90
|
32.90
|
31.00
|
32.50
|
32.50
|
16.65
|
206,140
|
|
|
9/13/2010
|
-1.00 / -3.05%
|
31.40
|
32.50
|
31.20
|
31.80
|
31.80
|
16.29
|
931,070
|
|
|
9/10/2010
|
-1.70 / -4.93%
|
33.50
|
34.50
|
32.80
|
32.80
|
32.80
|
16.81
|
815,310
|
|
|
9/9/2010
|
-1.00 / -2.82%
|
35.60
|
36.50
|
34.00
|
34.50
|
34.50
|
17.68
|
595,630
|
|
|
9/8/2010
|
+1.40 / +4.11%
|
33.10
|
35.50
|
32.50
|
35.50
|
35.50
|
18.19
|
559,520
|
|
|
9/7/2010
|
+0.20 / +0.59%
|
34.00
|
35.50
|
34.00
|
34.10
|
34.10
|
17.47
|
1,468,050
|
|
|
9/6/2010
|
+1.60 / +4.95%
|
33.70
|
33.90
|
33.00
|
33.90
|
33.90
|
17.37
|
399,840
|
|
|
9/1/2010
|
+1.50 / +4.87%
|
31.70
|
32.30
|
30.70
|
32.30
|
32.30
|
16.55
|
958,330
|
|
|
8/31/2010
|
+1.40 / +4.76%
|
30.00
|
30.80
|
29.40
|
30.80
|
30.80
|
15.78
|
327,010
|
|
|
8/30/2010
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.06
|
163,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|