|
|
Closing price on 11/29/2010
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
42,430 |
| Split-adjusted Price |
13.07 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2010
|
-0.20 / -0.92%
|
21.10
|
21.80
|
21.00
|
21.50
|
21.50
|
11.02
|
77,320
|
|
|
11/19/2010
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
11.12
|
87,530
|
|
|
11/18/2010
|
+0.50 / +2.33%
|
21.50
|
22.40
|
21.50
|
22.00
|
22.00
|
11.27
|
102,090
|
|
|
11/17/2010
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
11.02
|
75,610
|
|
|
11/16/2010
|
-0.90 / -4.11%
|
21.30
|
21.80
|
21.00
|
21.00
|
21.00
|
10.76
|
218,820
|
|
|
11/15/2010
|
-1.00 / -4.37%
|
22.90
|
23.20
|
21.90
|
21.90
|
21.90
|
11.22
|
94,910
|
|
|
11/12/2010
|
-1.20 / -4.98%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
11.73
|
159,990
|
|
|
11/11/2010
|
-1.00 / -3.98%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
12.35
|
128,260
|
|
|
11/10/2010
|
-0.40 / -1.57%
|
25.50
|
25.60
|
25.00
|
25.10
|
25.10
|
12.86
|
77,370
|
|
|
11/9/2010
|
-0.70 / -2.67%
|
26.20
|
26.20
|
25.40
|
25.50
|
25.50
|
13.07
|
108,130
|
|
|
11/8/2010
|
-0.10 / -0.38%
|
26.10
|
26.50
|
26.10
|
26.20
|
26.20
|
13.42
|
27,350
|
|
|
11/5/2010
|
+0.30 / +1.15%
|
26.00
|
26.70
|
26.00
|
26.30
|
26.30
|
13.48
|
55,010
|
|
|
11/4/2010
|
+0.30 / +1.17%
|
26.60
|
26.60
|
25.90
|
26.00
|
26.00
|
13.32
|
85,430
|
|
|
11/3/2010
|
-0.50 / -1.91%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.70
|
13.17
|
79,040
|
|
|
11/2/2010
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.90
|
26.20
|
26.20
|
13.42
|
87,740
|
|
|
11/1/2010
|
-0.50 / -1.87%
|
26.10
|
26.80
|
26.10
|
26.30
|
26.30
|
13.48
|
71,400
|
|
|
10/29/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.80
|
13.73
|
37,550
|
|
|
10/28/2010
|
-0.30 / -1.11%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
13.73
|
26,400
|
|
|
10/27/2010
|
-0.90 / -3.21%
|
28.10
|
28.10
|
27.10
|
27.10
|
27.10
|
13.89
|
41,430
|
|
|
10/26/2010
|
+1.30 / +4.87%
|
27.00
|
28.00
|
27.00
|
28.00
|
28.00
|
14.35
|
120,030
|
|
|
10/25/2010
|
+0.30 / +1.14%
|
25.80
|
26.90
|
25.80
|
26.70
|
26.70
|
13.68
|
47,090
|
|
|
10/22/2010
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.20
|
26.40
|
26.40
|
13.53
|
88,300
|
|
|
10/21/2010
|
0.00 / 0.00%
|
26.10
|
26.40
|
26.00
|
26.30
|
26.30
|
13.48
|
90,030
|
|
|
10/20/2010
|
-1.30 / -4.71%
|
27.60
|
27.60
|
26.30
|
26.30
|
26.30
|
13.48
|
272,710
|
|
|
10/19/2010
|
-1.00 / -3.50%
|
28.60
|
28.60
|
27.50
|
27.60
|
27.60
|
14.14
|
139,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|