|
|
Closing price on 7/16/2010
|
|
| Open |
41.00 |
| High |
43.00 |
| Low |
41.00 |
| Volume |
694,990 |
| Split-adjusted Price |
22.03 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
+2.00 / +4.88%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
22.03
|
694,990
|
|
|
7/15/2010
|
-0.20 / -0.49%
|
40.90
|
41.20
|
39.50
|
41.00
|
41.00
|
21.01
|
708,610
|
|
|
7/14/2010
|
-0.80 / -1.90%
|
42.30
|
42.30
|
40.00
|
41.20
|
41.20
|
21.11
|
692,760
|
|
|
7/13/2010
|
+1.90 / +4.74%
|
41.00
|
42.10
|
40.70
|
42.00
|
42.00
|
21.52
|
815,350
|
|
|
7/12/2010
|
+1.10 / +2.82%
|
39.50
|
40.30
|
39.00
|
40.10
|
40.10
|
20.55
|
533,000
|
|
|
7/9/2010
|
+0.80 / +2.09%
|
38.10
|
39.30
|
38.00
|
39.00
|
39.00
|
19.98
|
527,270
|
|
|
7/8/2010
|
+0.60 / +1.60%
|
37.60
|
39.40
|
36.00
|
38.20
|
38.20
|
19.57
|
1,129,350
|
|
|
7/7/2010
|
-1.90 / -4.81%
|
39.50
|
39.50
|
37.60
|
37.60
|
37.60
|
19.27
|
665,670
|
|
|
7/6/2010
|
-2.00 / -4.82%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
20.24
|
540,440
|
|
|
7/5/2010
|
+1.60 / +4.01%
|
40.80
|
41.80
|
40.00
|
41.50
|
41.50
|
21.26
|
536,450
|
|
|
7/2/2010
|
+1.90 / +5.00%
|
37.50
|
39.90
|
37.00
|
39.90
|
39.90
|
20.44
|
1,140,390
|
|
|
7/1/2010
|
-0.80 / -2.06%
|
38.80
|
38.80
|
36.90
|
38.00
|
38.00
|
19.47
|
896,810
|
|
|
6/30/2010
|
+0.30 / +0.78%
|
37.50
|
39.50
|
37.50
|
38.80
|
38.80
|
19.88
|
899,070
|
|
|
6/29/2010
|
+1.80 / +4.90%
|
38.50
|
38.50
|
38.40
|
38.50
|
38.50
|
19.73
|
855,930
|
|
|
6/28/2010
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
18.81
|
832,610
|
|
|
6/25/2010
|
+1.60 / +4.79%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
17.93
|
1,273,640
|
|
|
6/24/2010
|
+1.50 / +4.70%
|
32.00
|
33.40
|
31.80
|
33.40
|
33.40
|
17.11
|
645,130
|
|
|
6/23/2010
|
+0.20 / +0.63%
|
31.50
|
31.90
|
31.30
|
31.90
|
31.90
|
16.35
|
137,360
|
|
|
6/22/2010
|
-0.80 / -2.46%
|
32.10
|
32.90
|
31.70
|
31.70
|
31.70
|
16.24
|
154,970
|
|
|
6/21/2010
|
-0.10 / -0.31%
|
33.20
|
33.20
|
32.20
|
32.50
|
32.50
|
16.65
|
81,450
|
|
|
6/18/2010
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.70
|
470,490
|
|
|
6/17/2010
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.70
|
147,990
|
|
|
6/16/2010
|
+1.40 / +4.71%
|
30.20
|
31.10
|
30.10
|
31.10
|
31.10
|
15.94
|
219,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|