|
Closing price on 5/19/2015
|
|
| Open |
17.70 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
26,030 |
| Split-adjusted Price |
15.15 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
-0.50 / -2.63%
|
17.70
|
18.60
|
17.70
|
18.50
|
17.75
|
15.15
|
26,030
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.00
|
19.80
|
17.70
|
19.00
|
17.87
|
15.56
|
13,430
|
|
|
5/15/2015
|
+0.40 / +2.15%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.33
|
15.56
|
13,090
|
|
|
5/14/2015
|
-1.40 / -7.00%
|
18.60
|
20.80
|
18.60
|
18.60
|
18.64
|
15.23
|
16,040
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.38
|
130
|
|
|
5/12/2015
|
-0.30 / -1.48%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.80
|
16.38
|
500,130
|
|
|
5/11/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.22
|
16.62
|
1,780
|
|
|
5/8/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
18.90
|
20.00
|
19.88
|
16.38
|
800
|
|
|
5/7/2015
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.62
|
50
|
|
|
5/6/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.70
|
16.21
|
530
|
|
|
5/5/2015
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.21
|
50
|
|
|
5/4/2015
|
-0.40 / -2.00%
|
20.40
|
20.40
|
19.30
|
19.60
|
19.43
|
16.05
|
5,250
|
|
|
4/27/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.93
|
16.38
|
6,610
|
|
|
4/24/2015
|
+0.30 / +1.53%
|
19.70
|
20.00
|
19.50
|
19.90
|
19.78
|
16.29
|
3,240
|
|
|
4/23/2015
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.68
|
16.05
|
8,690
|
|
|
4/22/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.88
|
16.21
|
3,260
|
|
|
4/21/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.80
|
19.58
|
16.21
|
16,340
|
|
|
4/20/2015
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.30
|
19.80
|
19.44
|
16.21
|
10,080
|
|
|
4/17/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.14
|
16.13
|
9,040
|
|
|
4/16/2015
|
+0.50 / +2.60%
|
20.00
|
20.00
|
18.70
|
19.70
|
19.03
|
16.13
|
6,830
|
|
|
4/15/2015
|
+0.60 / +3.23%
|
18.70
|
19.20
|
18.60
|
19.20
|
18.91
|
15.72
|
31,790
|
|
|
4/14/2015
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.61
|
15.23
|
16,600
|
|
|
4/13/2015
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.61
|
15.31
|
9,670
|
|
|
4/10/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.61
|
15.23
|
9,190
|
|
|
4/9/2015
|
+0.20 / +1.08%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.56
|
15.31
|
12,340
|
|
|
4/8/2015
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.40
|
15.15
|
21,520
|
|
|
4/7/2015
|
+0.20 / +1.10%
|
18.50
|
18.70
|
18.20
|
18.40
|
18.45
|
15.07
|
1,710
|
|
|
4/6/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.63
|
14.90
|
11,220
|
|
|
4/3/2015
|
+0.30 / +1.68%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.50
|
14.90
|
80
|
|
|
4/2/2015
|
-0.20 / -1.10%
|
17.60
|
18.20
|
17.60
|
17.90
|
18.04
|
14.66
|
33,370
|
|
|