|
Closing price on 4/8/2010
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
34.30 |
| Volume |
47,380 |
| Split-adjusted Price |
16.12 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.30
|
34.60
|
34.60
|
16.12
|
47,380
|
|
|
4/7/2010
|
+0.30 / +0.88%
|
34.40
|
34.60
|
34.20
|
34.50
|
34.50
|
16.07
|
54,710
|
|
|
4/6/2010
|
-0.20 / -0.58%
|
34.90
|
34.90
|
34.20
|
34.20
|
34.20
|
15.93
|
91,060
|
|
|
4/5/2010
|
-0.50 / -1.43%
|
35.90
|
35.90
|
34.00
|
34.40
|
34.40
|
16.02
|
22,300
|
|
|
4/2/2010
|
-0.30 / -0.85%
|
35.20
|
35.20
|
33.80
|
34.90
|
34.90
|
16.26
|
78,080
|
|
|
4/1/2010
|
+0.20 / +0.57%
|
34.60
|
35.50
|
34.60
|
35.20
|
35.20
|
16.40
|
34,200
|
|
|
3/31/2010
|
-0.50 / -1.41%
|
35.50
|
36.80
|
35.00
|
35.00
|
35.00
|
16.30
|
56,110
|
|
|
3/30/2010
|
+1.60 / +4.72%
|
34.00
|
35.50
|
34.00
|
35.50
|
35.50
|
16.54
|
289,690
|
|
|
3/29/2010
|
+0.10 / +0.30%
|
33.80
|
34.50
|
33.00
|
33.90
|
33.90
|
15.79
|
122,250
|
|
|
3/26/2010
|
+0.10 / +0.30%
|
33.70
|
33.90
|
32.50
|
33.80
|
33.80
|
15.74
|
67,980
|
|
|
3/25/2010
|
-1.20 / -3.44%
|
34.00
|
34.30
|
33.70
|
33.70
|
33.70
|
15.70
|
22,570
|
|
|
3/24/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.10
|
34.90
|
34.90
|
16.26
|
99,800
|
|
|
3/23/2010
|
-0.50 / -1.41%
|
35.40
|
35.50
|
34.50
|
34.90
|
34.90
|
16.26
|
29,560
|
|
|
3/22/2010
|
0.00 / 0.00%
|
35.40
|
36.00
|
35.40
|
35.40
|
35.40
|
16.49
|
40,800
|
|
|
3/19/2010
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.40
|
16.49
|
40,620
|
|
|
3/18/2010
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.20
|
35.50
|
35.50
|
16.54
|
129,450
|
|
|
3/17/2010
|
-0.30 / -0.84%
|
35.80
|
36.00
|
35.20
|
35.50
|
35.50
|
16.54
|
29,690
|
|
|
3/16/2010
|
-1.60 / -4.28%
|
37.40
|
37.40
|
35.80
|
35.80
|
35.80
|
16.68
|
44,700
|
|
|
3/15/2010
|
+1.20 / +3.31%
|
36.20
|
38.00
|
36.20
|
37.40
|
37.40
|
17.42
|
92,320
|
|
|
3/12/2010
|
0.00 / 0.00%
|
36.80
|
36.80
|
35.90
|
36.20
|
36.20
|
16.86
|
76,930
|
|
|
3/11/2010
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.10
|
36.20
|
36.20
|
16.86
|
103,310
|
|
|
3/10/2010
|
-1.50 / -3.92%
|
38.30
|
38.30
|
36.20
|
36.80
|
36.80
|
17.14
|
37,410
|
|
|
3/9/2010
|
+0.30 / +0.79%
|
37.10
|
38.50
|
37.10
|
38.30
|
38.30
|
17.38
|
146,390
|
|
|
3/8/2010
|
-0.40 / -1.04%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
17.24
|
66,420
|
|
|
3/5/2010
|
+0.90 / +2.40%
|
37.20
|
38.40
|
37.10
|
38.40
|
38.40
|
17.42
|
156,750
|
|
|
3/4/2010
|
+0.70 / +1.90%
|
38.00
|
38.00
|
37.00
|
37.50
|
37.50
|
17.01
|
205,800
|
|
|
3/3/2010
|
+1.60 / +4.55%
|
35.20
|
36.90
|
35.20
|
36.80
|
36.80
|
16.69
|
117,460
|
|
|
3/2/2010
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.10
|
35.20
|
35.20
|
15.97
|
103,050
|
|
|
3/1/2010
|
-0.30 / -0.88%
|
33.90
|
33.90
|
33.50
|
33.60
|
33.60
|
15.24
|
125,950
|
|
|
2/26/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.70
|
33.90
|
33.90
|
15.38
|
54,340
|
|
|