|
Closing price on 7/25/2014
|
|
| Open |
18.90 |
| High |
19.10 |
| Low |
18.90 |
| Volume |
15,360 |
| Split-adjusted Price |
13.52 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.20 / -1.04%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.00
|
13.52
|
15,360
|
|
|
7/24/2014
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.20
|
13.66
|
15,670
|
|
|
7/23/2014
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.50
|
19.00
|
19.00
|
13.52
|
6,220
|
|
|
7/22/2014
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
13.66
|
34,030
|
|
|
7/21/2014
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.10
|
13.59
|
9,610
|
|
|
7/18/2014
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.30
|
13.73
|
10,170
|
|
|
7/17/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
13.81
|
11,350
|
|
|
7/16/2014
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.40
|
13.81
|
11,370
|
|
|
7/15/2014
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.50
|
13.88
|
11,710
|
|
|
7/14/2014
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.30
|
13.73
|
2,300
|
|
|
7/11/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
13.81
|
8,840
|
|
|
7/10/2014
|
-0.50 / -2.51%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.40
|
13.81
|
24,040
|
|
|
7/9/2014
|
+0.70 / +3.65%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.90
|
14.16
|
26,400
|
|
|
7/8/2014
|
-0.30 / -1.54%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.20
|
13.66
|
18,030
|
|
|
7/7/2014
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
13.88
|
14,690
|
|
|
7/4/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
13.73
|
8,550
|
|
|
7/3/2014
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
13.73
|
23,530
|
|
|
7/2/2014
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
13.52
|
4,420
|
|
|
7/1/2014
|
+0.50 / +2.69%
|
18.90
|
19.10
|
18.80
|
19.10
|
19.10
|
13.59
|
3,300
|
|
|
6/30/2014
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.60
|
13.24
|
26,360
|
|
|
6/27/2014
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
13.52
|
19,480
|
|
|
6/26/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
13.59
|
26,100
|
|
|
6/25/2014
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
13.59
|
4,050
|
|
|
6/24/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.10
|
13.59
|
435,940
|
|
|
6/23/2014
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
13.59
|
14,120
|
|
|
6/20/2014
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
13.52
|
9,120
|
|
|
6/19/2014
|
-0.40 / -2.07%
|
19.00
|
19.20
|
18.80
|
18.90
|
18.90
|
13.45
|
17,810
|
|
|
6/18/2014
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
13.73
|
23,910
|
|
|
6/17/2014
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.80
|
13.38
|
46,890
|
|
|
6/16/2014
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
13.24
|
18,740
|
|
|