|
Closing price on 10/16/2014
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
28.80 |
| Volume |
312,280 |
| Split-adjusted Price |
20.57 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.30 / -1.03%
|
29.80
|
29.80
|
28.80
|
28.90
|
28.90
|
20.57
|
312,280
|
|
|
10/15/2014
|
+1.00 / +3.55%
|
28.60
|
29.40
|
27.70
|
29.20
|
29.20
|
20.78
|
528,180
|
|
|
10/14/2014
|
-1.90 / -6.31%
|
30.30
|
31.20
|
28.20
|
28.20
|
28.20
|
20.07
|
242,390
|
|
|
10/13/2014
|
+1.30 / +4.51%
|
30.80
|
30.80
|
29.90
|
30.10
|
30.10
|
21.42
|
506,890
|
|
|
10/10/2014
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
20.50
|
282,110
|
|
|
10/9/2014
|
-1.60 / -5.59%
|
30.40
|
30.40
|
27.00
|
27.00
|
27.00
|
19.21
|
345,130
|
|
|
10/8/2014
|
+1.80 / +6.72%
|
27.00
|
28.60
|
27.00
|
28.60
|
28.60
|
20.35
|
363,350
|
|
|
10/7/2014
|
-0.60 / -2.19%
|
27.40
|
27.40
|
26.80
|
26.80
|
26.80
|
19.07
|
132,390
|
|
|
10/6/2014
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.40
|
27.40
|
19.50
|
90,110
|
|
|
10/3/2014
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.50
|
27.70
|
27.70
|
19.71
|
343,960
|
|
|
10/2/2014
|
+0.70 / +2.59%
|
27.30
|
27.90
|
27.00
|
27.70
|
27.70
|
19.71
|
449,190
|
|
|
10/1/2014
|
+1.40 / +5.47%
|
25.50
|
27.20
|
25.50
|
27.00
|
27.00
|
19.21
|
290,340
|
|
|
9/30/2014
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.60
|
18.22
|
87,940
|
|
|
9/29/2014
|
-0.30 / -1.14%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
18.50
|
79,200
|
|
|
9/26/2014
|
+0.60 / +2.33%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.30
|
18.72
|
240,150
|
|
|
9/25/2014
|
+0.80 / +3.21%
|
25.80
|
26.50
|
25.70
|
25.70
|
25.70
|
18.29
|
234,130
|
|
|
9/24/2014
|
+1.50 / +6.41%
|
23.90
|
25.00
|
23.80
|
24.90
|
24.90
|
17.72
|
180,300
|
|
|
9/23/2014
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.40
|
16.65
|
43,540
|
|
|
9/22/2014
|
-0.30 / -1.27%
|
23.90
|
24.00
|
23.30
|
23.30
|
23.30
|
16.58
|
19,520
|
|
|
9/19/2014
|
+0.40 / +1.72%
|
23.70
|
23.80
|
23.00
|
23.60
|
23.60
|
16.79
|
27,990
|
|
|
9/18/2014
|
-0.50 / -2.11%
|
23.50
|
23.90
|
23.00
|
23.20
|
23.20
|
16.51
|
67,540
|
|
|
9/17/2014
|
-0.50 / -2.07%
|
24.40
|
24.40
|
23.20
|
23.70
|
23.70
|
16.87
|
50,650
|
|
|
9/16/2014
|
-0.20 / -0.82%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
17.22
|
22,160
|
|
|
9/15/2014
|
-0.30 / -1.21%
|
24.20
|
24.70
|
24.10
|
24.40
|
24.40
|
17.36
|
31,060
|
|
|
9/12/2014
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.70
|
17.58
|
81,520
|
|
|
9/11/2014
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
24.50
|
24.50
|
17.44
|
70,120
|
|
|
9/10/2014
|
+0.60 / +2.51%
|
23.90
|
24.50
|
22.40
|
24.50
|
24.50
|
17.44
|
49,160
|
|
|
9/9/2014
|
-1.10 / -4.40%
|
25.30
|
25.30
|
23.70
|
23.90
|
23.90
|
17.01
|
84,490
|
|
|
9/8/2014
|
+0.10 / +0.40%
|
25.40
|
25.60
|
24.90
|
25.00
|
25.00
|
17.79
|
77,110
|
|
|
9/5/2014
|
+0.50 / +2.05%
|
24.80
|
24.90
|
24.30
|
24.90
|
24.90
|
17.72
|
67,740
|
|
|