|
|
Closing price on 5/20/2014
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
13,700 |
| Split-adjusted Price |
13.17 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
13.17
|
13,700
|
|
|
5/19/2014
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.00
|
18.20
|
18.20
|
12.95
|
25,610
|
|
|
5/16/2014
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.20
|
12.95
|
66,490
|
|
|
5/15/2014
|
-0.20 / -1.08%
|
18.30
|
18.40
|
17.80
|
18.30
|
18.30
|
13.02
|
65,610
|
|
|
5/14/2014
|
+0.50 / +2.78%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
13.17
|
23,710
|
|
|
5/13/2014
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
12.81
|
58,510
|
|
|
5/12/2014
|
-1.30 / -6.53%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.60
|
13.24
|
40,270
|
|
|
5/9/2014
|
+0.70 / +3.65%
|
19.20
|
19.90
|
19.00
|
19.90
|
19.90
|
14.16
|
58,670
|
|
|
5/8/2014
|
-1.40 / -6.80%
|
20.50
|
20.60
|
19.20
|
19.20
|
19.20
|
13.66
|
1,975,738
|
|
|
5/7/2014
|
+0.40 / +1.98%
|
20.70
|
20.70
|
20.10
|
20.60
|
20.60
|
14.66
|
8,340
|
|
|
5/6/2014
|
-0.40 / -1.94%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.20
|
14.38
|
42,620
|
|
|
5/5/2014
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.60
|
14.66
|
30,320
|
|
|
4/29/2014
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.20
|
20.60
|
20.60
|
14.66
|
20,050
|
|
|
4/28/2014
|
-0.40 / -1.89%
|
21.00
|
21.10
|
20.50
|
20.80
|
20.80
|
14.80
|
10,400
|
|
|
4/25/2014
|
+0.20 / +0.95%
|
21.70
|
21.70
|
21.10
|
21.20
|
21.20
|
15.09
|
8,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|