|
Closing price on 6/2/2011
|
|
| Open |
26.50 |
| High |
27.50 |
| Low |
25.90 |
| Volume |
10,540 |
| Split-adjusted Price |
15.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+1.00 / +3.77%
|
26.50
|
27.50
|
25.90
|
27.50
|
27.50
|
15.10
|
10,540
|
|
|
6/1/2011
|
+0.40 / +1.53%
|
26.50
|
26.50
|
25.60
|
26.50
|
26.50
|
14.56
|
9,270
|
|
|
5/31/2011
|
-0.40 / -1.51%
|
25.90
|
26.20
|
25.90
|
26.10
|
26.10
|
14.34
|
2,600
|
|
|
5/30/2011
|
+0.50 / +1.92%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.50
|
14.56
|
20
|
|
|
5/27/2011
|
-0.80 / -2.99%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
14.28
|
10,020
|
|
|
5/26/2011
|
+1.10 / +4.28%
|
24.70
|
26.80
|
24.70
|
26.80
|
26.80
|
14.72
|
19,380
|
|
|
5/25/2011
|
-0.20 / -0.77%
|
25.60
|
25.90
|
25.60
|
25.70
|
25.70
|
14.12
|
22,180
|
|
|
5/24/2011
|
-0.40 / -1.52%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.90
|
14.23
|
10,010
|
|
|
5/23/2011
|
+0.30 / +1.15%
|
25.60
|
26.30
|
25.60
|
26.30
|
26.30
|
14.45
|
42,110
|
|
|
5/20/2011
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.28
|
20
|
|
|
5/19/2011
|
-0.20 / -0.76%
|
25.10
|
26.90
|
25.10
|
26.10
|
26.10
|
14.34
|
61,000
|
|
|
5/18/2011
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.30
|
14.45
|
14,220
|
|
|
5/17/2011
|
+0.60 / +2.32%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.50
|
14.56
|
89,440
|
|
|
5/16/2011
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.90
|
14.23
|
40,970
|
|
|
5/13/2011
|
-0.90 / -3.37%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
14.17
|
24,270
|
|
|
5/12/2011
|
+0.90 / +3.49%
|
26.90
|
26.90
|
25.00
|
26.70
|
26.70
|
14.66
|
7,160
|
|
|
5/11/2011
|
+1.20 / +4.88%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.80
|
14.17
|
647,808
|
|
|
5/10/2011
|
0.00 / 0.00%
|
25.20
|
25.70
|
24.60
|
24.60
|
24.60
|
13.51
|
55,540
|
|
|
5/9/2011
|
-1.20 / -4.65%
|
26.50
|
26.80
|
24.60
|
24.60
|
24.60
|
13.51
|
34,000
|
|
|
5/6/2011
|
-1.20 / -4.44%
|
26.70
|
26.70
|
25.80
|
25.80
|
25.80
|
14.17
|
12,710
|
|
|
5/5/2011
|
+1.10 / +4.25%
|
25.90
|
27.00
|
25.90
|
27.00
|
27.00
|
14.83
|
20,970
|
|
|
5/4/2011
|
+0.40 / +1.57%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
14.23
|
8,170
|
|
|
4/29/2011
|
+0.30 / +1.19%
|
24.10
|
25.70
|
24.10
|
25.50
|
25.50
|
14.01
|
203,210
|
|
|
4/28/2011
|
-1.10 / -4.18%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
13.84
|
530
|
|
|
4/27/2011
|
-0.70 / -2.59%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.30
|
14.45
|
22,430
|
|
|
4/26/2011
|
+0.10 / +0.37%
|
25.60
|
27.00
|
25.60
|
27.00
|
27.00
|
14.83
|
160
|
|
|
4/25/2011
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.77
|
1,100
|
|
|
4/22/2011
|
+1.20 / +4.63%
|
25.50
|
27.10
|
25.50
|
27.10
|
27.10
|
14.88
|
16,760
|
|
|
4/21/2011
|
-0.80 / -3.00%
|
25.70
|
26.00
|
25.70
|
25.90
|
25.90
|
14.23
|
25,960
|
|
|
4/20/2011
|
+1.20 / +4.71%
|
26.00
|
26.70
|
25.50
|
26.70
|
26.70
|
14.66
|
3,440
|
|
|