|
|
Closing price on 7/9/2012
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.10 |
| Volume |
3,300 |
| Split-adjusted Price |
12.30 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2012
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.76
|
26,240
|
|
|
6/12/2012
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.46
|
0
|
|
|
6/11/2012
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.46
|
0
|
|
|
6/8/2012
|
+0.30 / +1.22%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.46
|
10
|
|
|
6/7/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.28
|
0
|
|
|
6/6/2012
|
+0.70 / +2.94%
|
24.00
|
24.50
|
22.70
|
24.50
|
24.50
|
14.28
|
520
|
|
|
6/5/2012
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.87
|
30
|
|
|
6/4/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.57
|
339,660
|
|
|
6/1/2012
|
+0.30 / +1.21%
|
23.50
|
25.00
|
23.50
|
25.00
|
25.00
|
14.57
|
20
|
|
|
5/31/2012
|
-1.20 / -4.63%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.40
|
10
|
|
|
5/30/2012
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
15.10
|
0
|
|
|
5/29/2012
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
15.10
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|