|
Closing price on 6/10/2014
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.40 |
| Volume |
8,110 |
| Split-adjusted Price |
13.09 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
13.09
|
8,110
|
|
|
6/9/2014
|
+0.30 / +1.63%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.70
|
13.31
|
12,770
|
|
|
6/6/2014
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.40
|
13.09
|
2,870
|
|
|
6/5/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.60
|
18.60
|
13.24
|
800,685
|
|
|
6/4/2014
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.60
|
13.24
|
330
|
|
|
6/3/2014
|
+0.70 / +3.87%
|
18.70
|
18.90
|
18.40
|
18.80
|
18.80
|
13.38
|
4,430
|
|
|
6/2/2014
|
-0.90 / -4.74%
|
19.00
|
19.40
|
18.10
|
18.10
|
18.10
|
12.88
|
23,080
|
|
|
5/30/2014
|
-0.20 / -1.04%
|
19.20
|
19.70
|
19.00
|
19.00
|
19.00
|
13.52
|
12,470
|
|
|
5/29/2014
|
-0.20 / -1.03%
|
19.40
|
19.60
|
19.20
|
19.20
|
19.20
|
13.66
|
22,510
|
|
|
5/28/2014
|
-0.40 / -2.02%
|
19.70
|
20.00
|
19.30
|
19.40
|
19.40
|
13.81
|
407,110
|
|
|
5/27/2014
|
+0.60 / +3.13%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.80
|
14.09
|
15,870
|
|
|
5/26/2014
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
13.66
|
147,280
|
|
|
5/23/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.88
|
8,800
|
|
|
5/22/2014
|
-0.20 / -1.02%
|
19.50
|
21.00
|
19.50
|
19.50
|
19.50
|
13.88
|
37,910
|
|
|
5/21/2014
|
+1.20 / +6.49%
|
19.00
|
19.70
|
18.40
|
19.70
|
19.70
|
14.02
|
724,410
|
|
|
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
|
|
|