|
Closing price on 6/12/2013
|
|
| Open |
18.00 |
| High |
19.20 |
| Low |
18.00 |
| Volume |
20 |
| Split-adjusted Price |
11.75 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2013
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
19.20
|
11.75
|
20
|
|
|
6/11/2013
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
11.02
|
2,150
|
|
|
6/10/2013
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.63
|
100
|
|
|
6/7/2013
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
11.87
|
2,200
|
|
|
6/6/2013
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.50
|
11.32
|
1,070
|
|
|
6/5/2013
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.60
|
11.38
|
7,500
|
|
|
6/4/2013
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.24
|
4,000
|
|
|
6/3/2013
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.63
|
2,740
|
|
|
5/31/2013
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
12.24
|
20,520
|
|
|
5/30/2013
|
+0.50 / +2.56%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.00
|
12.24
|
19,100
|
|
|
5/29/2013
|
-1.40 / -6.70%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.50
|
11.93
|
19,100
|
|
|
5/28/2013
|
-0.30 / -1.42%
|
19.80
|
21.00
|
19.80
|
20.90
|
20.90
|
12.79
|
37,210
|
|
|
5/27/2013
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.97
|
120
|
|
|
5/24/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/23/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/22/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/20/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/17/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/16/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/15/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/14/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/13/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/10/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/9/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.89
|
0
|
|
|
5/8/2013
|
+1.40 / +6.57%
|
19.90
|
22.70
|
19.90
|
22.70
|
22.70
|
13.89
|
20
|
|
|
5/7/2013
|
-1.50 / -6.58%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.30
|
13.04
|
100
|
|
|
5/6/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.95
|
0
|
|
|
5/3/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.95
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.95
|
0
|
|
|