|
Closing price on 7/31/2015
|
|
| Open |
20.00 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
25,160 |
| Split-adjusted Price |
18.01 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
+0.30 / +1.44%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.39
|
18.01
|
25,160
|
|
|
7/30/2015
|
0.00 / 0.00%
|
19.50
|
21.50
|
19.50
|
20.90
|
20.60
|
17.11
|
10,580
|
|
|
7/29/2015
|
+0.40 / +1.95%
|
21.50
|
21.50
|
20.50
|
20.90
|
20.58
|
17.11
|
4,810
|
|
|
7/28/2015
|
-0.40 / -1.91%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.56
|
16.79
|
36,180
|
|
|
7/27/2015
|
-0.70 / -3.24%
|
22.00
|
22.00
|
20.90
|
20.90
|
21.82
|
17.11
|
550
|
|
|
7/24/2015
|
+0.30 / +1.41%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.55
|
17.69
|
20,510
|
|
|
7/23/2015
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.30
|
21.30
|
21.40
|
17.44
|
31,970
|
|
|
7/22/2015
|
+0.30 / +1.43%
|
21.50
|
21.70
|
21.00
|
21.30
|
21.22
|
17.44
|
14,090
|
|
|
7/21/2015
|
-0.30 / -1.41%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.20
|
17.20
|
29,530
|
|
|
7/20/2015
|
+1.10 / +5.45%
|
21.00
|
21.30
|
20.20
|
21.30
|
20.77
|
17.44
|
79,100
|
|
|
7/17/2015
|
+0.30 / +1.51%
|
20.10
|
21.10
|
19.90
|
20.20
|
20.45
|
16.54
|
126,370
|
|
|
7/16/2015
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.72
|
16.29
|
32,240
|
|
|
7/15/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.70
|
16.13
|
125,690
|
|
|
7/14/2015
|
+0.60 / +3.14%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
16.13
|
2,511,655
|
|
|
7/13/2015
|
+1.20 / +6.70%
|
18.90
|
19.10
|
18.80
|
19.10
|
19.02
|
15.64
|
6,316,990
|
|
|
7/10/2015
|
-0.50 / -2.72%
|
19.00
|
19.00
|
17.70
|
17.90
|
18.09
|
14.66
|
11,110
|
|
|
7/9/2015
|
-0.70 / -3.66%
|
19.40
|
19.40
|
17.90
|
18.40
|
18.78
|
15.07
|
350
|
|
|
7/8/2015
|
+0.60 / +3.24%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.25
|
15.64
|
50
|
|
|
7/7/2015
|
+0.40 / +2.21%
|
18.10
|
18.90
|
17.70
|
18.50
|
18.02
|
15.15
|
6,160
|
|
|
7/6/2015
|
+0.20 / +1.12%
|
18.80
|
18.80
|
17.70
|
18.10
|
17.74
|
14.82
|
10,040
|
|
|
7/3/2015
|
-1.00 / -5.29%
|
19.60
|
20.00
|
17.90
|
17.90
|
18.21
|
14.66
|
18,120
|
|
|
7/2/2015
|
-1.00 / -5.03%
|
20.10
|
20.10
|
18.90
|
18.90
|
19.50
|
15.48
|
2,170
|
|
|
7/1/2015
|
-1.40 / -6.57%
|
20.00
|
21.00
|
19.90
|
19.90
|
19.92
|
16.29
|
10,240
|
|
|
6/30/2015
|
+1.30 / +6.50%
|
19.80
|
21.30
|
19.00
|
21.30
|
20.72
|
17.44
|
295,410
|
|
|
6/29/2015
|
0.00 / 0.00%
|
19.10
|
20.00
|
18.90
|
20.00
|
19.73
|
16.38
|
64,890
|
|
|
6/26/2015
|
+0.80 / +4.17%
|
19.50
|
20.00
|
18.40
|
20.00
|
19.08
|
16.38
|
352,940
|
|
|
6/25/2015
|
+1.00 / +5.49%
|
18.20
|
19.20
|
17.60
|
19.20
|
18.72
|
15.72
|
27,410
|
|
|
6/24/2015
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.57
|
14.90
|
18,270
|
|
|
6/23/2015
|
-0.20 / -1.14%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.25
|
14.17
|
5,390
|
|
|
6/22/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
14.33
|
340,140
|
|
|