|
Closing price on 9/5/2014
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.30 |
| Volume |
67,740 |
| Split-adjusted Price |
17.72 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.50 / +2.05%
|
24.80
|
24.90
|
24.30
|
24.90
|
24.90
|
17.72
|
67,740
|
|
|
9/4/2014
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.40
|
24.40
|
24.40
|
17.36
|
30,800
|
|
|
9/3/2014
|
-0.60 / -2.39%
|
24.90
|
25.50
|
24.50
|
24.50
|
24.50
|
17.44
|
46,130
|
|
|
8/29/2014
|
+1.60 / +6.81%
|
23.10
|
25.10
|
23.10
|
25.10
|
25.10
|
17.86
|
308,620
|
|
|
8/28/2014
|
0.00 / 0.00%
|
23.50
|
23.90
|
22.90
|
23.50
|
23.50
|
16.72
|
55,470
|
|
|
8/27/2014
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
16.72
|
87,210
|
|
|
8/26/2014
|
+0.70 / +3.04%
|
22.80
|
24.40
|
22.80
|
23.70
|
23.70
|
16.87
|
56,140
|
|
|
8/25/2014
|
-0.30 / -1.29%
|
22.90
|
23.70
|
22.50
|
23.00
|
23.00
|
16.37
|
92,190
|
|
|
8/22/2014
|
-0.90 / -3.72%
|
24.20
|
24.40
|
22.90
|
23.30
|
23.30
|
16.58
|
114,850
|
|
|
8/21/2014
|
-0.40 / -1.63%
|
25.40
|
25.40
|
24.00
|
24.20
|
24.20
|
17.22
|
61,180
|
|
|
8/20/2014
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.60
|
17.51
|
294,190
|
|
|
8/19/2014
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.37
|
31,580
|
|
|
8/18/2014
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.30
|
5,890
|
|
|
8/15/2014
|
+1.30 / +6.91%
|
18.90
|
20.10
|
18.80
|
20.10
|
20.10
|
14.30
|
57,070
|
|
|
8/14/2014
|
+0.20 / +1.08%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
13.38
|
27,730
|
|
|
8/13/2014
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.60
|
13.24
|
11,380
|
|
|
8/12/2014
|
+0.30 / +1.65%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
13.17
|
13,110
|
|
|
8/11/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.95
|
10,630
|
|
|
8/8/2014
|
-0.30 / -1.62%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.20
|
12.95
|
1,560
|
|
|
8/7/2014
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
13.17
|
1,260
|
|
|
8/6/2014
|
-0.20 / -1.07%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
13.17
|
50
|
|
|
8/5/2014
|
+0.50 / +2.75%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
13.31
|
2,490
|
|
|
8/4/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
12.95
|
2,190
|
|
|
8/1/2014
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
12.95
|
1,910
|
|
|
7/31/2014
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
13.17
|
1,120
|
|
|
7/30/2014
|
+0.30 / +1.67%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
13.02
|
16,070
|
|
|
7/29/2014
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
12.81
|
17,590
|
|
|
7/28/2014
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
13.02
|
16,220
|
|
|
7/25/2014
|
-0.20 / -1.04%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.00
|
13.52
|
15,360
|
|
|
7/24/2014
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.20
|
13.66
|
15,670
|
|
|