|
Closing price on 11/20/2012
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
8,120 |
| Split-adjusted Price |
13.11 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
-0.30 / -1.32%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
13.11
|
8,120
|
|
|
11/19/2012
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.29
|
200
|
|
|
11/16/2012
|
+1.00 / +4.76%
|
20.00
|
22.00
|
20.00
|
22.00
|
22.00
|
12.82
|
310
|
|
|
11/15/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
0
|
|
|
11/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
0
|
|
|
11/13/2012
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
300
|
|
|
11/12/2012
|
-1.00 / -4.46%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.47
|
10
|
|
|
11/9/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.06
|
0
|
|
|
11/8/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.06
|
0
|
|
|
11/7/2012
|
-0.10 / -0.44%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
13.06
|
330
|
|
|
11/6/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.11
|
0
|
|
|
11/5/2012
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.11
|
20
|
|
|
11/2/2012
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
12.82
|
5,950
|
|
|
11/1/2012
|
-1.00 / -4.55%
|
22.00
|
22.20
|
21.00
|
21.00
|
21.00
|
12.24
|
2,220
|
|
|
10/31/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.82
|
5,050
|
|
|
10/30/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.82
|
61,130
|
|
|
10/29/2012
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
12.82
|
26,670
|
|
|
10/26/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.82
|
373,520
|
|
|
10/25/2012
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
12.82
|
58,130
|
|
|
10/24/2012
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.71
|
20,010
|
|
|
10/23/2012
|
+0.10 / +0.46%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
12.76
|
15,440
|
|
|
10/22/2012
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.71
|
1,161,000
|
|
|
10/19/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.53
|
0
|
|
|
10/18/2012
|
+0.50 / +2.38%
|
21.50
|
21.50
|
20.00
|
21.50
|
21.50
|
12.53
|
14,510
|
|
|
10/17/2012
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
500
|
|
|
10/16/2012
|
+0.50 / +2.38%
|
22.00
|
22.00
|
20.00
|
21.50
|
21.50
|
12.53
|
1,900
|
|
|
10/15/2012
|
+1.00 / +5.00%
|
20.50
|
21.00
|
19.50
|
21.00
|
21.00
|
12.24
|
10,080
|
|
|
10/12/2012
|
-0.50 / -2.44%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
11.66
|
5,740
|
|
|
10/11/2012
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.95
|
2,420
|
|
|
10/10/2012
|
+0.30 / +1.43%
|
20.50
|
21.30
|
20.40
|
21.30
|
21.30
|
12.42
|
1,050
|
|
|