|
|
Closing price on 1/8/2015
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
21,040 |
| Split-adjusted Price |
17.20 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
+0.30 / +1.45%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
17.20
|
21,040
|
|
|
1/7/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
16.95
|
29,870
|
|
|
1/6/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
16.95
|
19,690
|
|
|
1/5/2015
|
+0.20 / +0.98%
|
21.50
|
21.70
|
20.60
|
20.70
|
20.70
|
16.95
|
23,390
|
|
|
12/31/2014
|
-0.10 / -0.49%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.50
|
16.79
|
14,350
|
|
|
12/30/2014
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.60
|
16.87
|
4,760
|
|
|
12/29/2014
|
-1.00 / -4.55%
|
21.50
|
22.00
|
20.70
|
21.00
|
21.00
|
17.20
|
26,400
|
|
|
12/26/2014
|
-0.50 / -2.22%
|
21.50
|
22.50
|
21.10
|
22.00
|
22.00
|
18.01
|
429,500
|
|
|
12/25/2014
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.20
|
22.50
|
22.50
|
18.42
|
53,750
|
|
|
12/24/2014
|
+1.10 / +5.29%
|
21.00
|
21.90
|
20.70
|
21.90
|
21.90
|
17.93
|
37,610
|
|
|
12/23/2014
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.80
|
17.03
|
30,050
|
|
|
12/22/2014
|
+0.50 / +2.48%
|
20.80
|
21.10
|
20.30
|
20.70
|
20.70
|
16.95
|
11,590
|
|
|
12/19/2014
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.10
|
20.20
|
20.20
|
16.54
|
39,130
|
|
|
12/18/2014
|
+0.50 / +2.50%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.50
|
16.79
|
12,020
|
|
|
12/17/2014
|
-0.80 / -3.85%
|
21.10
|
21.10
|
19.90
|
20.00
|
20.00
|
16.38
|
109,880
|
|
|
12/16/2014
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.80
|
17.03
|
26,990
|
|
|
12/15/2014
|
+0.40 / +1.90%
|
21.30
|
21.40
|
20.90
|
21.40
|
21.40
|
17.52
|
15,120
|
|
|
12/12/2014
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.80
|
21.00
|
21.00
|
17.20
|
26,420
|
|
|
12/11/2014
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.90
|
17.11
|
51,610
|
|
|
12/10/2014
|
+0.10 / +0.48%
|
20.70
|
21.90
|
20.60
|
20.80
|
20.80
|
17.03
|
125,840
|
|
|
12/9/2014
|
-0.60 / -2.82%
|
21.10
|
21.40
|
20.60
|
20.70
|
20.70
|
16.95
|
85,510
|
|
|
12/8/2014
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.20
|
21.30
|
21.30
|
17.44
|
13,250
|
|
|
12/5/2014
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.50
|
17.61
|
26,510
|
|
|
12/4/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.60
|
17.69
|
22,430
|
|
|
12/3/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.60
|
17.69
|
54,490
|
|
|
12/2/2014
|
-0.20 / -0.92%
|
22.10
|
22.10
|
21.60
|
21.60
|
21.60
|
17.69
|
27,620
|
|
|
12/1/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.80
|
17.85
|
18,660
|
|
|
11/28/2014
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
17.85
|
29,480
|
|
|
11/27/2014
|
+0.10 / +0.46%
|
21.70
|
22.60
|
21.60
|
21.80
|
21.80
|
17.85
|
6,520
|
|
|
11/26/2014
|
-0.90 / -3.98%
|
22.70
|
22.70
|
21.60
|
21.70
|
21.70
|
17.77
|
29,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|