|
Closing price on 3/17/2014
|
|
| Open |
30.10 |
| High |
31.00 |
| Low |
29.80 |
| Volume |
159,420 |
| Split-adjusted Price |
20.14 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.50 / +1.67%
|
30.10
|
31.00
|
29.80
|
30.50
|
30.50
|
20.14
|
159,420
|
|
|
3/14/2014
|
-0.60 / -1.96%
|
30.80
|
30.80
|
29.50
|
30.00
|
30.00
|
19.81
|
104,600
|
|
|
3/13/2014
|
+0.60 / +2.00%
|
30.00
|
30.90
|
29.50
|
30.60
|
30.60
|
20.20
|
47,710
|
|
|
3/12/2014
|
-1.00 / -3.23%
|
30.30
|
31.10
|
29.60
|
30.00
|
30.00
|
19.81
|
126,370
|
|
|
3/11/2014
|
-0.90 / -2.82%
|
31.40
|
31.80
|
30.80
|
31.00
|
31.00
|
20.47
|
71,630
|
|
|
3/10/2014
|
0.00 / 0.00%
|
32.00
|
32.90
|
30.60
|
31.90
|
31.90
|
21.06
|
125,300
|
|
|
3/7/2014
|
+2.00 / +6.69%
|
31.40
|
31.90
|
30.90
|
31.90
|
31.90
|
21.06
|
322,310
|
|
|
3/6/2014
|
-0.50 / -1.64%
|
29.80
|
30.20
|
29.80
|
29.90
|
29.90
|
19.74
|
225,320
|
|
|
3/5/2014
|
-0.10 / -0.33%
|
30.50
|
31.30
|
29.60
|
30.40
|
30.40
|
20.07
|
178,260
|
|
|
3/4/2014
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.70
|
30.50
|
30.50
|
20.14
|
66,790
|
|
|
3/3/2014
|
+0.50 / +1.69%
|
29.20
|
31.50
|
29.20
|
30.00
|
30.00
|
19.81
|
108,080
|
|
|
2/28/2014
|
-2.20 / -6.94%
|
31.70
|
31.70
|
29.50
|
29.50
|
29.50
|
19.48
|
283,700
|
|
|
2/27/2014
|
-2.30 / -6.76%
|
34.10
|
34.10
|
31.70
|
31.70
|
31.70
|
20.93
|
114,300
|
|
|
2/26/2014
|
+1.10 / +3.34%
|
35.10
|
35.10
|
33.10
|
34.00
|
34.00
|
22.45
|
179,180
|
|
|
2/25/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.90
|
21.72
|
389,910
|
|
|
2/24/2014
|
+2.00 / +6.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
20.34
|
143,380
|
|
|
2/21/2014
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
19.02
|
82,390
|
|
|
2/20/2014
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.83
|
113,720
|
|
|
2/19/2014
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.71
|
1,140
|
|
|
2/18/2014
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.65
|
2,160
|
|
|
2/17/2014
|
-1.60 / -6.72%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
14.66
|
28,070
|
|
|
2/14/2014
|
+0.40 / +1.71%
|
24.10
|
24.10
|
22.00
|
23.80
|
23.80
|
15.71
|
53,040
|
|
|
2/13/2014
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15.45
|
10
|
|
|
2/12/2014
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.53
|
200
|
|
|
2/11/2014
|
-1.50 / -6.00%
|
26.00
|
26.00
|
23.50
|
23.50
|
23.50
|
15.52
|
1,293,665
|
|
|
2/10/2014
|
+1.00 / +4.17%
|
25.30
|
25.30
|
23.50
|
25.00
|
25.00
|
16.51
|
73,900
|
|
|
2/7/2014
|
+1.40 / +6.19%
|
23.60
|
24.10
|
23.60
|
24.00
|
24.00
|
15.85
|
33,810
|
|
|
2/6/2014
|
+1.40 / +6.60%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
14.92
|
17,720
|
|
|
1/27/2014
|
+0.90 / +4.43%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
14.00
|
10,010
|
|
|
1/24/2014
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.30
|
13.40
|
55,972
|
|
|