|
Closing price on 8/10/2012
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
2,900 |
| Split-adjusted Price |
11.66 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
11.66
|
2,900
|
|
|
8/9/2012
|
-1.00 / -4.76%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
11.66
|
190
|
|
|
8/8/2012
|
+0.20 / +0.96%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
12.24
|
2,010
|
|
|
8/7/2012
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.12
|
2,980
|
|
|
8/6/2012
|
-0.80 / -3.72%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
12.07
|
5,060
|
|
|
8/3/2012
|
+0.50 / +2.38%
|
20.70
|
21.50
|
20.50
|
21.50
|
21.50
|
12.53
|
10,540
|
|
|
8/2/2012
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
12.24
|
1,020
|
|
|
8/1/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
0
|
|
|
7/31/2012
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
10
|
|
|
7/30/2012
|
+0.90 / +4.57%
|
20.30
|
20.60
|
20.10
|
20.60
|
20.60
|
12.01
|
36,240
|
|
|
7/27/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.48
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.70
|
19.70
|
19.70
|
11.48
|
7,500
|
|
|
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
|
|
|