|
Closing price on 9/28/2012
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
152,790 |
| Split-adjusted Price |
9.56 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
+0.70 / +4.46%
|
16.40
|
16.40
|
15.80
|
16.40
|
16.40
|
9.56
|
152,790
|
|
|
9/27/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.15
|
130,040
|
|
|
9/26/2012
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
8.74
|
47,100
|
|
|
9/25/2012
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
8.34
|
18,230
|
|
|
9/24/2012
|
-0.70 / -4.86%
|
13.70
|
15.00
|
13.70
|
13.70
|
13.70
|
7.99
|
10,520
|
|
|
9/21/2012
|
+0.60 / +4.35%
|
13.20
|
14.40
|
13.20
|
14.40
|
14.40
|
8.39
|
1,730
|
|
|
9/20/2012
|
-0.70 / -4.83%
|
15.20
|
15.20
|
13.80
|
13.80
|
13.80
|
8.04
|
2,830
|
|
|
9/19/2012
|
-0.70 / -4.61%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.50
|
8.45
|
90
|
|
|
9/18/2012
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
8.86
|
10,100
|
|
|
9/17/2012
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.33
|
10
|
|
|
9/14/2012
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.30
|
16.80
|
16.80
|
9.79
|
420
|
|
|
9/13/2012
|
-0.70 / -3.93%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
9.97
|
110
|
|
|
9/12/2012
|
-0.90 / -4.81%
|
19.60
|
19.60
|
17.80
|
17.80
|
17.80
|
10.38
|
70
|
|
|
9/11/2012
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.90
|
30
|
|
|
9/10/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.42
|
0
|
|
|
9/7/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.42
|
0
|
|
|
9/6/2012
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.42
|
50
|
|
|
9/5/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.01
|
0
|
|
|
9/4/2012
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
12.01
|
20
|
|
|
8/31/2012
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.07
|
0
|
|
|
8/30/2012
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.07
|
210
|
|
|
8/29/2012
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.24
|
10
|
|
|
8/28/2012
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.12
|
10
|
|
|
8/27/2012
|
+0.50 / +2.50%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.50
|
11.95
|
920
|
|
|
8/24/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.66
|
0
|
|
|
8/23/2012
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.66
|
10
|
|
|
8/22/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.31
|
30
|
|
|
8/21/2012
|
-0.90 / -4.64%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
10.78
|
1,010
|
|
|
8/20/2012
|
-0.90 / -4.43%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.31
|
20
|
|
|
8/17/2012
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
11.83
|
10,000
|
|
|