|
|
Closing price on 5/31/2010
|
|
| Open |
31.60 |
| High |
32.50 |
| Low |
31.10 |
| Volume |
13,420 |
| Split-adjusted Price |
15.94 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-1.40 / -4.31%
|
31.60
|
32.50
|
31.10
|
31.10
|
31.10
|
15.94
|
13,420
|
|
|
5/28/2010
|
+0.60 / +1.88%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
16.65
|
63,620
|
|
|
5/27/2010
|
+0.20 / +0.63%
|
31.20
|
32.10
|
31.00
|
31.90
|
31.90
|
16.35
|
4,140
|
|
|
5/26/2010
|
+0.50 / +1.60%
|
31.90
|
31.90
|
31.20
|
31.70
|
31.70
|
16.24
|
97,140
|
|
|
5/25/2010
|
+0.40 / +1.30%
|
30.80
|
31.50
|
30.70
|
31.20
|
31.20
|
15.99
|
113,270
|
|
|
5/24/2010
|
+1.10 / +3.70%
|
30.80
|
30.80
|
29.10
|
30.80
|
30.80
|
15.78
|
24,590
|
|
|
5/21/2010
|
-1.50 / -4.81%
|
29.70
|
31.90
|
29.70
|
29.70
|
29.70
|
15.22
|
83,310
|
|
|
5/20/2010
|
+1.40 / +4.70%
|
29.80
|
31.20
|
28.50
|
31.20
|
31.20
|
15.99
|
128,490
|
|
|
5/19/2010
|
-1.50 / -4.79%
|
31.00
|
31.00
|
29.80
|
29.80
|
29.80
|
15.27
|
101,950
|
|
|
5/18/2010
|
-0.40 / -1.26%
|
31.90
|
32.00
|
31.00
|
31.30
|
31.30
|
16.04
|
59,870
|
|
|
5/17/2010
|
-0.40 / -1.25%
|
32.10
|
32.10
|
31.00
|
31.70
|
31.70
|
16.24
|
57,950
|
|
|
5/14/2010
|
+0.10 / +0.31%
|
32.00
|
33.00
|
32.00
|
32.10
|
32.10
|
16.45
|
60,410
|
|
|
5/13/2010
|
-0.30 / -0.93%
|
32.00
|
32.80
|
32.00
|
32.00
|
32.00
|
16.40
|
70,280
|
|
|
5/12/2010
|
-1.70 / -5.00%
|
33.50
|
33.50
|
32.30
|
32.30
|
32.30
|
16.55
|
227,260
|
|
|
5/11/2010
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.40
|
34.00
|
34.00
|
17.42
|
247,980
|
|
|
5/10/2010
|
-1.10 / -3.14%
|
34.30
|
35.00
|
33.80
|
33.90
|
33.90
|
17.37
|
121,290
|
|
|
5/7/2010
|
-1.50 / -4.11%
|
36.00
|
36.00
|
34.70
|
35.00
|
35.00
|
17.93
|
204,880
|
|
|
5/6/2010
|
-0.40 / -1.08%
|
36.80
|
37.20
|
36.30
|
36.50
|
36.50
|
18.70
|
201,480
|
|
|
5/5/2010
|
+0.60 / +1.65%
|
36.00
|
38.10
|
34.60
|
36.90
|
36.90
|
18.91
|
500,910
|
|
|
5/4/2010
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
18.60
|
41,340
|
|
|
4/29/2010
|
+1.60 / +4.85%
|
33.20
|
34.60
|
33.20
|
34.60
|
34.60
|
17.73
|
424,240
|
|
|
4/28/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
33.00
|
33.00
|
16.91
|
156,720
|
|
|
4/27/2010
|
-0.90 / -2.65%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.00
|
16.91
|
66,780
|
|
|
4/26/2010
|
-2.60 / -7.12%
|
34.00
|
34.70
|
33.30
|
33.90
|
33.90
|
17.37
|
178,470
|
|
|
4/22/2010
|
+0.30 / +0.83%
|
36.60
|
37.50
|
36.30
|
36.50
|
36.50
|
17.00
|
210,710
|
|
|
4/21/2010
|
+0.80 / +2.26%
|
35.20
|
36.50
|
35.20
|
36.20
|
36.20
|
16.86
|
225,660
|
|
|
4/20/2010
|
-0.40 / -1.12%
|
35.70
|
35.80
|
35.40
|
35.40
|
35.40
|
16.49
|
45,170
|
|
|
4/19/2010
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.50
|
35.80
|
35.80
|
16.68
|
119,210
|
|
|
4/16/2010
|
+0.30 / +0.85%
|
35.60
|
35.90
|
35.00
|
35.80
|
35.80
|
16.68
|
95,370
|
|
|
4/15/2010
|
0.00 / 0.00%
|
35.20
|
35.70
|
35.10
|
35.50
|
35.50
|
16.54
|
118,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
5,017,200
|
7.90
|
-9.20%
|
|
|
|
AGG
|
934,000
|
16.30
|
3.49%
|
|
|
|
API
|
794,100
|
7.20
|
-1.37%
|
|
|
|
ASM
|
1,558,400
|
7.54
|
1.21%
|
|
|
|
BCR
|
6,343,100
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,300
|
13.70
|
0.74%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,100
|
22.60
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|