|
Closing price on 7/2/2010
|
|
| Open |
37.50 |
| High |
39.90 |
| Low |
37.00 |
| Volume |
1,140,390 |
| Split-adjusted Price |
20.44 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|