|
Closing price on 2/10/2010
|
|
| Open |
38.30 |
| High |
38.30 |
| Low |
37.90 |
| Volume |
14,420 |
| Split-adjusted Price |
17.19 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.60 / +1.61%
|
38.30
|
38.30
|
37.90
|
37.90
|
37.90
|
17.19
|
14,420
|
|
|
2/9/2010
|
+0.10 / +0.27%
|
37.90
|
37.90
|
37.20
|
37.30
|
37.30
|
16.92
|
40,510
|
|
|
2/8/2010
|
+1.70 / +4.79%
|
35.20
|
37.20
|
35.00
|
37.20
|
37.20
|
16.88
|
122,400
|
|
|
2/5/2010
|
-1.50 / -4.05%
|
36.10
|
36.90
|
35.50
|
35.50
|
35.50
|
16.10
|
60,150
|
|
|
2/4/2010
|
+0.30 / +0.82%
|
36.60
|
37.60
|
36.60
|
37.00
|
37.00
|
16.79
|
43,180
|
|
|
2/3/2010
|
-0.80 / -2.13%
|
37.00
|
37.50
|
36.60
|
36.70
|
36.70
|
16.65
|
50,720
|
|
|
2/2/2010
|
-0.40 / -1.06%
|
37.90
|
38.00
|
37.10
|
37.50
|
37.50
|
17.01
|
31,840
|
|
|
2/1/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.10
|
37.90
|
37.90
|
17.19
|
44,890
|
|
|
1/29/2010
|
-0.10 / -0.26%
|
37.90
|
38.00
|
36.90
|
37.90
|
37.90
|
17.19
|
27,590
|
|
|
1/28/2010
|
+0.50 / +1.33%
|
38.20
|
38.20
|
36.70
|
38.00
|
38.00
|
17.24
|
29,910
|
|
|
1/27/2010
|
-0.80 / -2.09%
|
38.30
|
38.50
|
37.00
|
37.50
|
37.50
|
17.01
|
34,300
|
|
|
1/26/2010
|
+1.80 / +4.93%
|
37.50
|
38.30
|
37.50
|
38.30
|
38.30
|
17.38
|
69,060
|
|
|
1/25/2010
|
+1.20 / +3.40%
|
35.30
|
37.00
|
35.00
|
36.50
|
36.50
|
16.56
|
32,210
|
|
|
1/22/2010
|
-1.80 / -4.85%
|
37.10
|
37.10
|
35.30
|
35.30
|
35.30
|
16.01
|
77,630
|
|
|
1/21/2010
|
-1.90 / -4.87%
|
37.30
|
39.00
|
37.10
|
37.10
|
37.10
|
16.83
|
62,170
|
|
|
1/20/2010
|
-2.00 / -4.88%
|
41.50
|
41.50
|
39.00
|
39.00
|
39.00
|
17.69
|
127,610
|
|
|
1/19/2010
|
-2.10 / -4.87%
|
43.10
|
43.20
|
41.00
|
41.00
|
41.00
|
18.60
|
59,540
|
|
|
1/18/2010
|
+43.10 / +0.00%
|
47.00
|
47.00
|
41.00
|
43.10
|
43.10
|
19.55
|
318,650
|
|
|