|
Closing price on 6/8/2015
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
19,660 |
| Split-adjusted Price |
13.92 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
13.92
|
19,660
|
|
|
6/5/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.45
|
14.41
|
650
|
|
|
6/4/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.53
|
14.41
|
180
|
|
|
6/3/2015
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.39
|
14.33
|
230
|
|
|
6/2/2015
|
+0.30 / +1.81%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.07
|
13.84
|
1,230
|
|
|
6/1/2015
|
-0.80 / -4.60%
|
17.40
|
17.90
|
16.60
|
16.60
|
16.82
|
13.59
|
6,540
|
|
|
5/29/2015
|
-0.10 / -0.57%
|
16.60
|
18.00
|
16.60
|
17.40
|
16.90
|
14.25
|
4,970
|
|
|
5/28/2015
|
-0.10 / -0.57%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.53
|
14.33
|
19,580
|
|
|
5/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.65
|
14.41
|
8,420
|
|
|
5/26/2015
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.83
|
14.58
|
8,750
|
|
|
5/25/2015
|
+0.40 / +2.29%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.58
|
14.66
|
13,310
|
|
|
5/22/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.55
|
14.33
|
3,190
|
|
|
5/21/2015
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.36
|
14.33
|
10,770
|
|
|
5/20/2015
|
-1.20 / -6.49%
|
17.30
|
18.90
|
17.30
|
17.30
|
17.36
|
14.17
|
37,740
|
|
|
5/19/2015
|
-0.50 / -2.63%
|
17.70
|
18.60
|
17.70
|
18.50
|
17.75
|
15.15
|
26,030
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.00
|
19.80
|
17.70
|
19.00
|
17.87
|
15.56
|
13,430
|
|
|
5/15/2015
|
+0.40 / +2.15%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.33
|
15.56
|
13,090
|
|
|
5/14/2015
|
-1.40 / -7.00%
|
18.60
|
20.80
|
18.60
|
18.60
|
18.64
|
15.23
|
16,040
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.38
|
130
|
|
|
5/12/2015
|
-0.30 / -1.48%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.80
|
16.38
|
500,130
|
|
|
5/11/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.22
|
16.62
|
1,780
|
|
|
5/8/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
18.90
|
20.00
|
19.88
|
16.38
|
800
|
|
|
5/7/2015
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.62
|
50
|
|
|
5/6/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.70
|
16.21
|
530
|
|
|
5/5/2015
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.21
|
50
|
|
|
5/4/2015
|
-0.40 / -2.00%
|
20.40
|
20.40
|
19.30
|
19.60
|
19.43
|
16.05
|
5,250
|
|
|
4/27/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.93
|
16.38
|
6,610
|
|
|
4/24/2015
|
+0.30 / +1.53%
|
19.70
|
20.00
|
19.50
|
19.90
|
19.78
|
16.29
|
3,240
|
|
|
4/23/2015
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.68
|
16.05
|
8,690
|
|
|
4/22/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.88
|
16.21
|
3,260
|
|
|