|
|
Closing price on 8/9/2010
|
|
| Open |
39.40 |
| High |
40.00 |
| Low |
39.30 |
| Volume |
308,590 |
| Split-adjusted Price |
20.14 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2010
|
-2.00 / -4.84%
|
39.40
|
40.00
|
39.30
|
39.30
|
39.30
|
20.14
|
308,590
|
|
|
8/6/2010
|
-2.10 / -4.84%
|
41.50
|
42.90
|
41.30
|
41.30
|
41.30
|
21.16
|
573,900
|
|
|
8/5/2010
|
-2.20 / -4.82%
|
43.40
|
45.60
|
43.40
|
43.40
|
43.40
|
22.24
|
448,690
|
|
|
8/4/2010
|
-2.30 / -4.80%
|
46.60
|
47.90
|
45.60
|
45.60
|
45.60
|
23.37
|
496,170
|
|
|
8/3/2010
|
-0.10 / -0.21%
|
48.00
|
48.80
|
47.00
|
47.90
|
47.90
|
24.54
|
664,140
|
|
|
8/2/2010
|
-1.50 / -3.03%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.00
|
24.60
|
423,130
|
|
|
7/30/2010
|
+2.00 / +4.21%
|
47.50
|
49.50
|
47.50
|
49.50
|
49.50
|
25.36
|
612,450
|
|
|
7/29/2010
|
+0.30 / +0.64%
|
47.50
|
48.10
|
46.60
|
47.50
|
47.50
|
24.34
|
465,430
|
|
|
7/28/2010
|
+1.20 / +2.61%
|
47.00
|
48.30
|
46.60
|
47.20
|
47.20
|
24.19
|
1,632,940
|
|
|
7/27/2010
|
-0.10 / -0.22%
|
46.10
|
46.90
|
45.00
|
46.00
|
46.00
|
23.57
|
477,050
|
|
|
7/26/2010
|
-1.40 / -2.95%
|
47.50
|
48.00
|
46.10
|
46.10
|
46.10
|
23.62
|
447,680
|
|
|
7/23/2010
|
0.00 / 0.00%
|
47.90
|
48.00
|
46.00
|
47.50
|
47.50
|
24.34
|
592,680
|
|
|
7/22/2010
|
+2.20 / +4.86%
|
47.50
|
47.50
|
46.00
|
47.50
|
47.50
|
24.34
|
1,037,440
|
|
|
7/21/2010
|
+0.50 / +1.12%
|
44.70
|
47.00
|
44.50
|
45.30
|
45.30
|
23.21
|
989,190
|
|
|
7/20/2010
|
-0.30 / -0.67%
|
45.10
|
46.00
|
44.50
|
44.80
|
44.80
|
22.96
|
524,850
|
|
|
7/19/2010
|
+2.10 / +4.88%
|
45.00
|
45.10
|
44.50
|
45.10
|
45.10
|
23.11
|
913,770
|
|
|
7/16/2010
|
+2.00 / +4.88%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
22.03
|
694,990
|
|
|
7/15/2010
|
-0.20 / -0.49%
|
40.90
|
41.20
|
39.50
|
41.00
|
41.00
|
21.01
|
708,610
|
|
|
7/14/2010
|
-0.80 / -1.90%
|
42.30
|
42.30
|
40.00
|
41.20
|
41.20
|
21.11
|
692,760
|
|
|
7/13/2010
|
+1.90 / +4.74%
|
41.00
|
42.10
|
40.70
|
42.00
|
42.00
|
21.52
|
815,350
|
|
|
7/12/2010
|
+1.10 / +2.82%
|
39.50
|
40.30
|
39.00
|
40.10
|
40.10
|
20.55
|
533,000
|
|
|
7/9/2010
|
+0.80 / +2.09%
|
38.10
|
39.30
|
38.00
|
39.00
|
39.00
|
19.98
|
527,270
|
|
|
7/8/2010
|
+0.60 / +1.60%
|
37.60
|
39.40
|
36.00
|
38.20
|
38.20
|
19.57
|
1,129,350
|
|
|
7/7/2010
|
-1.90 / -4.81%
|
39.50
|
39.50
|
37.60
|
37.60
|
37.60
|
19.27
|
665,670
|
|
|
7/6/2010
|
-2.00 / -4.82%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
20.24
|
540,440
|
|
|
7/5/2010
|
+1.60 / +4.01%
|
40.80
|
41.80
|
40.00
|
41.50
|
41.50
|
21.26
|
536,450
|
|
|
7/2/2010
|
+1.90 / +5.00%
|
37.50
|
39.90
|
37.00
|
39.90
|
39.90
|
20.44
|
1,140,390
|
|
|
7/1/2010
|
-0.80 / -2.06%
|
38.80
|
38.80
|
36.90
|
38.00
|
38.00
|
19.47
|
896,810
|
|
|
6/30/2010
|
+0.30 / +0.78%
|
37.50
|
39.50
|
37.50
|
38.80
|
38.80
|
19.88
|
899,070
|
|
|
6/29/2010
|
+1.80 / +4.90%
|
38.50
|
38.50
|
38.40
|
38.50
|
38.50
|
19.73
|
855,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|