|
Closing price on 11/20/2014
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
79,760 |
| Split-adjusted Price |
18.83 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
23.00
|
23.00
|
18.83
|
79,760
|
|
|
11/19/2014
|
-1.10 / -4.56%
|
24.10
|
24.10
|
22.80
|
23.00
|
23.00
|
18.83
|
50,320
|
|
|
11/18/2014
|
+0.90 / +3.88%
|
23.50
|
24.30
|
23.50
|
24.10
|
24.10
|
19.73
|
144,790
|
|
|
11/17/2014
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
23.20
|
19.00
|
123,470
|
|
|
11/14/2014
|
+0.30 / +1.40%
|
21.50
|
21.70
|
20.80
|
21.70
|
21.70
|
17.77
|
112,030
|
|
|
11/13/2014
|
+0.70 / +3.38%
|
20.90
|
21.50
|
20.90
|
21.40
|
21.40
|
17.52
|
70,020
|
|
|
11/12/2014
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
16.95
|
76,060
|
|
|
11/11/2014
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
16.79
|
109,380
|
|
|
11/10/2014
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.50
|
16.79
|
35,100
|
|
|
11/7/2014
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
16.79
|
29,120
|
|
|
11/6/2014
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.50
|
16.79
|
57,060
|
|
|
11/5/2014
|
-0.60 / -2.82%
|
21.20
|
21.20
|
20.30
|
20.70
|
20.70
|
16.95
|
109,600
|
|
|
11/4/2014
|
+0.10 / +0.47%
|
21.20
|
21.40
|
20.50
|
21.30
|
21.30
|
17.44
|
16,350
|
|
|
11/3/2014
|
+0.90 / +4.43%
|
21.00
|
21.50
|
20.70
|
21.20
|
21.20
|
17.36
|
95,460
|
|
|
10/31/2014
|
+0.20 / +1.00%
|
20.30
|
20.50
|
19.90
|
20.30
|
20.30
|
16.62
|
71,480
|
|
|
10/30/2014
|
-0.40 / -1.95%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.10
|
16.46
|
567,640
|
|
|
10/29/2014
|
+0.50 / +2.50%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.50
|
16.79
|
59,820
|
|
|
10/28/2014
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.50
|
20.00
|
20.00
|
16.38
|
89,510
|
|
|
10/27/2014
|
-1.30 / -6.19%
|
20.30
|
20.30
|
19.60
|
19.70
|
19.70
|
16.13
|
245,530
|
|
|
10/24/2014
|
-0.60 / -2.78%
|
21.10
|
22.00
|
21.00
|
21.00
|
21.00
|
17.20
|
89,710
|
|
|
10/23/2014
|
-1.60 / -6.90%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
17.69
|
216,530
|
|
|
10/22/2014
|
-4.30 / -15.64%
|
23.50
|
24.60
|
23.20
|
23.20
|
23.20
|
19.00
|
123,600
|
|
|
10/21/2014
|
-0.50 / -1.79%
|
27.70
|
28.00
|
27.50
|
27.50
|
27.50
|
19.57
|
171,260
|
|
|
10/20/2014
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
19.93
|
179,300
|
|
|
10/17/2014
|
+0.10 / +0.35%
|
29.00
|
29.20
|
28.60
|
29.00
|
29.00
|
20.64
|
114,970
|
|
|
10/16/2014
|
-0.30 / -1.03%
|
29.80
|
29.80
|
28.80
|
28.90
|
28.90
|
20.57
|
312,280
|
|
|
10/15/2014
|
+1.00 / +3.55%
|
28.60
|
29.40
|
27.70
|
29.20
|
29.20
|
20.78
|
528,180
|
|
|
10/14/2014
|
-1.90 / -6.31%
|
30.30
|
31.20
|
28.20
|
28.20
|
28.20
|
20.07
|
242,390
|
|
|
10/13/2014
|
+1.30 / +4.51%
|
30.80
|
30.80
|
29.90
|
30.10
|
30.10
|
21.42
|
506,890
|
|
|
10/10/2014
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
20.50
|
282,110
|
|
|