|
|
Closing price on 1/19/2011
|
|
| Open |
29.70 |
| High |
30.10 |
| Low |
29.00 |
| Volume |
56,690 |
| Split-adjusted Price |
15.41 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
-0.70 / -2.36%
|
29.70
|
30.10
|
29.00
|
29.00
|
29.00
|
15.41
|
56,690
|
|
|
1/18/2011
|
+1.40 / +4.95%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.70
|
15.78
|
375,470
|
|
|
1/17/2011
|
+0.80 / +2.91%
|
28.40
|
28.80
|
28.00
|
28.30
|
28.30
|
15.03
|
108,630
|
|
|
1/14/2011
|
-0.70 / -2.48%
|
28.20
|
28.20
|
27.30
|
27.50
|
27.50
|
14.61
|
68,320
|
|
|
1/13/2011
|
0.00 / 0.00%
|
28.20
|
29.00
|
28.10
|
28.20
|
28.20
|
14.45
|
82,370
|
|
|
1/12/2011
|
+0.70 / +2.55%
|
28.50
|
28.80
|
28.20
|
28.20
|
28.20
|
14.45
|
188,130
|
|
|
1/11/2011
|
-0.80 / -2.83%
|
27.40
|
28.30
|
27.40
|
27.50
|
27.50
|
14.09
|
74,130
|
|
|
1/10/2011
|
-0.20 / -0.70%
|
28.00
|
28.50
|
28.00
|
28.30
|
28.30
|
14.50
|
74,800
|
|
|
1/7/2011
|
-0.70 / -2.40%
|
28.20
|
29.60
|
28.20
|
28.50
|
28.50
|
14.60
|
50,410
|
|
|
1/6/2011
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.10
|
29.20
|
29.20
|
14.96
|
96,750
|
|
|
1/5/2011
|
-0.80 / -2.67%
|
30.00
|
30.50
|
29.20
|
29.20
|
29.20
|
14.96
|
34,010
|
|
|
1/4/2011
|
+1.30 / +4.53%
|
28.90
|
30.00
|
28.60
|
30.00
|
30.00
|
15.37
|
248,100
|
|
|
12/31/2010
|
+0.70 / +2.50%
|
28.10
|
28.70
|
27.80
|
28.70
|
28.70
|
14.71
|
295,950
|
|
|
12/30/2010
|
+0.30 / +1.08%
|
27.60
|
28.30
|
27.50
|
28.00
|
28.00
|
14.35
|
255,510
|
|
|
12/29/2010
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.00
|
27.70
|
27.70
|
14.19
|
114,580
|
|
|
12/28/2010
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.70
|
14.19
|
18,360
|
|
|
12/27/2010
|
-0.10 / -0.37%
|
26.80
|
27.60
|
26.80
|
27.20
|
27.20
|
13.94
|
16,270
|
|
|
12/24/2010
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.20
|
27.30
|
27.30
|
13.99
|
29,830
|
|
|
12/23/2010
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
13.99
|
100,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.80
|
27.80
|
27.80
|
14.24
|
85,870
|
|
|
12/21/2010
|
0.00 / 0.00%
|
27.80
|
28.50
|
27.80
|
27.80
|
27.80
|
14.24
|
150,320
|
|
|
12/20/2010
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.80
|
14.24
|
182,530
|
|
|
12/17/2010
|
+1.20 / +4.48%
|
26.50
|
28.00
|
26.10
|
28.00
|
28.00
|
14.35
|
73,130
|
|
|
12/16/2010
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.70
|
26.80
|
26.80
|
13.73
|
140,080
|
|
|
12/15/2010
|
-1.30 / -4.63%
|
27.50
|
27.50
|
26.80
|
26.80
|
26.80
|
13.73
|
65,490
|
|
|
12/14/2010
|
-1.40 / -4.75%
|
29.10
|
29.10
|
28.10
|
28.10
|
28.10
|
14.40
|
83,940
|
|
|
12/13/2010
|
+1.20 / +4.24%
|
29.60
|
29.70
|
29.30
|
29.50
|
29.50
|
15.12
|
196,010
|
|
|
12/10/2010
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.30
|
14.50
|
249,290
|
|
|
12/9/2010
|
+1.10 / +4.25%
|
25.10
|
27.00
|
25.10
|
27.00
|
27.00
|
13.83
|
101,460
|
|
|
12/8/2010
|
-1.30 / -4.78%
|
27.50
|
28.00
|
25.90
|
25.90
|
25.90
|
13.27
|
267,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|