|
|
Closing price on 6/15/2010
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.50 |
| Volume |
27,390 |
| Split-adjusted Price |
15.22 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.50
|
29.70
|
29.70
|
15.22
|
27,390
|
|
|
6/14/2010
|
+0.10 / +0.34%
|
30.20
|
30.40
|
29.70
|
29.70
|
29.70
|
15.22
|
20,260
|
|
|
6/11/2010
|
-0.40 / -1.33%
|
30.20
|
31.00
|
29.60
|
29.60
|
29.60
|
15.17
|
94,340
|
|
|
6/10/2010
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
15.37
|
52,570
|
|
|
6/9/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.70
|
30.00
|
30.00
|
15.37
|
93,330
|
|
|
6/8/2010
|
+0.40 / +1.35%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
15.37
|
10,920
|
|
|
6/7/2010
|
-1.40 / -4.52%
|
30.00
|
30.50
|
29.60
|
29.60
|
29.60
|
15.17
|
69,630
|
|
|
6/4/2010
|
-0.20 / -0.64%
|
32.00
|
32.00
|
30.50
|
31.00
|
31.00
|
15.88
|
10,650
|
|
|
6/3/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
15.99
|
113,850
|
|
|
6/2/2010
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.10
|
31.20
|
31.20
|
15.99
|
28,230
|
|
|
6/1/2010
|
0.00 / 0.00%
|
31.50
|
31.90
|
30.00
|
31.10
|
31.10
|
15.94
|
15,550
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|