|
Closing price on 4/24/2014
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
6,760 |
| Split-adjusted Price |
14.94 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.00
|
14.94
|
6,760
|
|
|
4/23/2014
|
+0.80 / +3.98%
|
20.30
|
21.40
|
20.30
|
20.90
|
20.90
|
14.87
|
24,960
|
|
|
4/22/2014
|
-0.70 / -3.37%
|
20.60
|
20.90
|
20.10
|
20.10
|
20.10
|
14.30
|
33,130
|
|
|
4/21/2014
|
-1.00 / -4.59%
|
21.50
|
21.90
|
20.40
|
20.80
|
20.80
|
14.80
|
33,600
|
|
|
4/18/2014
|
-1.00 / -4.39%
|
22.80
|
22.80
|
21.80
|
21.80
|
21.80
|
15.51
|
25,180
|
|
|
4/17/2014
|
+0.60 / +2.70%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.80
|
16.23
|
10,300
|
|
|
4/16/2014
|
-0.80 / -3.48%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
15.80
|
62,630
|
|
|
4/15/2014
|
-1.50 / -6.12%
|
24.10
|
24.40
|
23.00
|
23.00
|
23.00
|
16.37
|
35,470
|
|
|
4/14/2014
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.10
|
24.50
|
24.50
|
17.44
|
14,710
|
|
|
4/11/2014
|
+0.20 / +0.81%
|
24.40
|
25.50
|
24.10
|
24.90
|
24.90
|
17.72
|
54,720
|
|
|
4/10/2014
|
+0.30 / +1.23%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.70
|
17.58
|
20,000
|
|
|
4/8/2014
|
-0.40 / -1.61%
|
24.80
|
24.90
|
24.40
|
24.40
|
24.40
|
17.36
|
48,170
|
|
|
4/7/2014
|
+0.80 / +3.33%
|
24.60
|
25.00
|
24.40
|
24.80
|
24.80
|
17.65
|
69,700
|
|
|
4/4/2014
|
-0.60 / -2.44%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
17.08
|
38,620
|
|
|
4/3/2014
|
-0.10 / -0.40%
|
24.60
|
25.00
|
24.30
|
24.60
|
24.60
|
17.51
|
35,830
|
|
|
4/2/2014
|
-0.80 / -3.14%
|
25.80
|
26.00
|
23.90
|
24.70
|
24.70
|
17.58
|
86,590
|
|
|
4/1/2014
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.50
|
25.50
|
25.50
|
18.15
|
21,040
|
|
|
3/31/2014
|
-2.10 / -7.22%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
19.21
|
52,340
|
|
|
3/28/2014
|
-0.10 / -0.34%
|
28.80
|
29.30
|
28.60
|
29.10
|
29.10
|
19.21
|
69,750
|
|
|
3/27/2014
|
+0.20 / +0.69%
|
29.40
|
29.40
|
28.50
|
29.20
|
29.20
|
19.28
|
44,930
|
|
|
3/26/2014
|
-1.00 / -3.33%
|
30.30
|
30.30
|
29.00
|
29.00
|
29.00
|
19.15
|
108,580
|
|
|
3/25/2014
|
-0.60 / -1.96%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
19.81
|
203,500
|
|
|
3/24/2014
|
+0.30 / +0.99%
|
30.30
|
31.00
|
30.30
|
30.60
|
30.60
|
20.20
|
297,835
|
|
|
3/21/2014
|
+0.10 / +0.33%
|
30.10
|
30.60
|
30.10
|
30.30
|
30.30
|
20.01
|
103,650
|
|
|
3/20/2014
|
-0.60 / -1.95%
|
30.80
|
30.90
|
30.00
|
30.20
|
30.20
|
19.94
|
133,360
|
|
|
3/19/2014
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.50
|
30.80
|
30.80
|
20.34
|
226,470
|
|
|
3/18/2014
|
+0.30 / +0.98%
|
30.80
|
30.80
|
29.70
|
30.80
|
30.80
|
20.34
|
105,050
|
|
|
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
|
|
|