|
Closing price on 2/16/2011
|
|
Open |
30.00 |
High |
31.00 |
Low |
30.00 |
Volume |
32,220 |
Split-adjusted Price |
16.42 |
|
|
FDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2011
|
-0.10 / -0.32%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.90
|
16.42
|
32,220
|
|
2/15/2011
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.40
|
31.00
|
31.00
|
16.47
|
85,880
|
|
2/14/2011
|
+0.90 / +3.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
16.42
|
194,480
|
|
2/11/2011
|
+0.40 / +1.35%
|
28.90
|
30.50
|
28.90
|
30.00
|
30.00
|
15.94
|
16,140
|
|
2/10/2011
|
+1.10 / +3.86%
|
29.50
|
29.90
|
28.60
|
29.60
|
29.60
|
15.72
|
111,410
|
|
2/9/2011
|
0.00 / 0.00%
|
29.40
|
29.70
|
28.50
|
28.50
|
28.50
|
15.14
|
43,110
|
|
2/8/2011
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
15.14
|
9,440
|
|
1/28/2011
|
+0.30 / +1.05%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
15.41
|
46,540
|
|
1/27/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.10
|
28.70
|
28.70
|
15.25
|
49,780
|
|
1/26/2011
|
-0.10 / -0.35%
|
28.30
|
29.00
|
28.30
|
28.70
|
28.70
|
15.25
|
12,830
|
|
1/25/2011
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.80
|
15.30
|
27,650
|
|
1/24/2011
|
+0.20 / +0.70%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
15.25
|
55,950
|
|
1/21/2011
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.10
|
28.50
|
28.50
|
15.14
|
34,220
|
|
1/20/2011
|
-0.50 / -1.72%
|
28.80
|
29.10
|
28.40
|
28.50
|
28.50
|
15.14
|
14,140
|
|
1/19/2011
|
-0.70 / -2.36%
|
29.70
|
30.10
|
29.00
|
29.00
|
29.00
|
15.41
|
56,690
|
|
1/18/2011
|
+1.40 / +4.95%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.70
|
15.78
|
375,470
|
|
1/17/2011
|
+0.80 / +2.91%
|
28.40
|
28.80
|
28.00
|
28.30
|
28.30
|
15.03
|
108,630
|
|
1/14/2011
|
-0.70 / -2.48%
|
28.20
|
28.20
|
27.30
|
27.50
|
27.50
|
14.61
|
68,320
|
|
1/13/2011
|
0.00 / 0.00%
|
28.20
|
29.00
|
28.10
|
28.20
|
28.20
|
14.45
|
82,370
|
|
1/12/2011
|
+0.70 / +2.55%
|
28.50
|
28.80
|
28.20
|
28.20
|
28.20
|
14.45
|
188,130
|
|
1/11/2011
|
-0.80 / -2.83%
|
27.40
|
28.30
|
27.40
|
27.50
|
27.50
|
14.09
|
74,130
|
|
1/10/2011
|
-0.20 / -0.70%
|
28.00
|
28.50
|
28.00
|
28.30
|
28.30
|
14.50
|
74,800
|
|
1/7/2011
|
-0.70 / -2.40%
|
28.20
|
29.60
|
28.20
|
28.50
|
28.50
|
14.60
|
50,410
|
|
1/6/2011
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.10
|
29.20
|
29.20
|
14.96
|
96,750
|
|
1/5/2011
|
-0.80 / -2.67%
|
30.00
|
30.50
|
29.20
|
29.20
|
29.20
|
14.96
|
34,010
|
|
1/4/2011
|
+1.30 / +4.53%
|
28.90
|
30.00
|
28.60
|
30.00
|
30.00
|
15.37
|
248,100
|
|
12/31/2010
|
+0.70 / +2.50%
|
28.10
|
28.70
|
27.80
|
28.70
|
28.70
|
14.71
|
295,950
|
|
12/30/2010
|
+0.30 / +1.08%
|
27.60
|
28.30
|
27.50
|
28.00
|
28.00
|
14.35
|
255,510
|
|
12/29/2010
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.00
|
27.70
|
27.70
|
14.19
|
114,580
|
|
12/28/2010
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.70
|
14.19
|
18,360
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|