|
Closing price on 7/25/2012
|
|
| Open |
19.70 |
| High |
20.30 |
| Low |
19.70 |
| Volume |
416,670 |
| Split-adjusted Price |
11.48 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.70
|
19.70
|
19.70
|
11.48
|
416,670
|
|
|
7/24/2012
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.48
|
10
|
|
|
7/23/2012
|
-0.80 / -3.81%
|
21.00
|
21.10
|
20.00
|
20.20
|
20.20
|
11.77
|
590
|
|
|
7/20/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
4,000
|
|
|
7/19/2012
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
2,000
|
|
|
7/18/2012
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.30
|
10
|
|
|
7/17/2012
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.53
|
10
|
|
|
7/16/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
11.95
|
20
|
|
|
7/13/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.95
|
0
|
|
|
7/12/2012
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.95
|
100
|
|
|
7/11/2012
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
12.24
|
3,610
|
|
|
7/10/2012
|
-0.60 / -2.84%
|
22.00
|
22.00
|
20.20
|
20.50
|
20.50
|
11.95
|
4,060
|
|
|
7/9/2012
|
-0.40 / -1.86%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.10
|
12.30
|
3,300
|
|
|
7/6/2012
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.53
|
1,531,180
|
|
|
7/5/2012
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.42
|
50
|
|
|
7/4/2012
|
+0.10 / +0.45%
|
21.20
|
22.40
|
21.20
|
22.40
|
22.40
|
13.06
|
3,600
|
|
|
7/3/2012
|
+0.10 / +0.45%
|
21.10
|
22.30
|
21.10
|
22.30
|
22.30
|
13.00
|
1,960
|
|
|
7/2/2012
|
-0.60 / -2.63%
|
23.90
|
23.90
|
21.70
|
22.20
|
22.20
|
12.94
|
40
|
|
|
6/29/2012
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
13.29
|
610
|
|
|
6/28/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.11
|
0
|
|
|
6/27/2012
|
-0.10 / -0.44%
|
22.50
|
22.60
|
21.50
|
22.50
|
22.50
|
13.11
|
1,790
|
|
|
6/26/2012
|
-0.10 / -0.44%
|
22.70
|
23.50
|
22.40
|
22.60
|
22.60
|
13.17
|
13,800
|
|
|
6/25/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.23
|
0
|
|
|
6/22/2012
|
+0.70 / +3.18%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.70
|
13.23
|
8,800
|
|
|
6/21/2012
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.82
|
10
|
|
|
6/20/2012
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.00
|
22.90
|
22.90
|
13.35
|
10,540
|
|
|
6/19/2012
|
0.00 / 0.00%
|
22.60
|
22.90
|
21.80
|
22.90
|
22.90
|
13.35
|
36,780
|
|
|
6/18/2012
|
-0.20 / -0.87%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.90
|
13.35
|
294,040
|
|
|
6/15/2012
|
+0.10 / +0.43%
|
21.90
|
23.10
|
21.90
|
23.10
|
23.10
|
13.46
|
500,020
|
|
|
6/14/2012
|
-0.60 / -2.54%
|
22.50
|
23.10
|
22.50
|
23.00
|
23.00
|
13.41
|
240
|
|
|