|
Closing price on 3/6/2013
|
|
| Open |
20.50 |
| High |
21.70 |
| Low |
20.50 |
| Volume |
1,010 |
| Split-adjusted Price |
13.28 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2013
|
+1.40 / +6.90%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
13.28
|
1,010
|
|
|
3/5/2013
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.42
|
110
|
|
|
3/4/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.63
|
0
|
|
|
3/1/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.63
|
0
|
|
|
2/28/2013
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.63
|
10
|
|
|
2/27/2013
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.24
|
1,000
|
|
|
2/26/2013
|
-1.00 / -4.55%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
12.85
|
3,100
|
|
|
2/25/2013
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
13.46
|
1,060
|
|
|
2/22/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.46
|
0
|
|
|
2/21/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
13.46
|
5,960
|
|
|
2/20/2013
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
13.46
|
2,020
|
|
|
2/19/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.46
|
2,000
|
|
|
2/18/2013
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.46
|
1,020
|
|
|
2/8/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
2/7/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
2/6/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
2/5/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
2/4/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
2/1/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
1/31/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
0
|
|
|
1/30/2013
|
+0.70 / +3.21%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.77
|
700
|
|
|
1/29/2013
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.34
|
0
|
|
|
1/28/2013
|
-1.50 / -6.44%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.34
|
760,546
|
|
|
1/25/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.26
|
0
|
|
|
1/24/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.26
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
14.26
|
0
|
|
|
1/22/2013
|
+1.30 / +5.91%
|
22.00
|
23.30
|
22.00
|
23.30
|
23.30
|
14.26
|
1,260
|
|
|
1/21/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.46
|
0
|
|
|
1/18/2013
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.46
|
1,150
|
|
|
1/17/2013
|
+0.40 / +1.77%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.00
|
14.08
|
2,770
|
|
|