|
Closing price on 3/16/2015
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
18,580 |
| Split-adjusted Price |
14.17 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
+0.20 / +1.17%
|
17.20
|
18.00
|
17.20
|
17.30
|
17.30
|
14.17
|
18,580
|
|
|
3/13/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
14.00
|
1,810
|
|
|
3/12/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
14.08
|
51,200
|
|
|
3/11/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
14.17
|
1,180
|
|
|
3/10/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
14.08
|
17,070
|
|
|
3/9/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
14.08
|
11,710
|
|
|
3/6/2015
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
14.00
|
37,150
|
|
|
3/5/2015
|
-0.20 / -1.15%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
14.08
|
63,020
|
|
|
3/4/2015
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
14.25
|
61,040
|
|
|
3/3/2015
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
14.58
|
29,800
|
|
|
3/2/2015
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
14.74
|
11,290
|
|
|
2/27/2015
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
14.74
|
6,830
|
|
|
2/26/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
14.82
|
19,190
|
|
|
2/25/2015
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
14.82
|
25,360
|
|
|
2/24/2015
|
-0.70 / -3.70%
|
17.60
|
18.60
|
17.60
|
18.20
|
18.20
|
14.90
|
53,670
|
|
|
2/13/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.90
|
15.48
|
14,070
|
|
|
2/12/2015
|
-0.60 / -3.06%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.00
|
15.56
|
32,400
|
|
|
2/11/2015
|
-1.00 / -4.85%
|
19.50
|
20.50
|
19.50
|
19.60
|
19.60
|
16.05
|
89,050
|
|
|
2/10/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
19.60
|
20.60
|
20.60
|
16.87
|
1,600
|
|
|
2/9/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
16.87
|
13,020
|
|
|
2/6/2015
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.60
|
16.87
|
670
|
|
|
2/5/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
16.70
|
10,420
|
|
|
2/4/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
16.70
|
10,460
|
|
|
2/3/2015
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.60
|
16.87
|
8,540
|
|
|
2/2/2015
|
-0.50 / -2.39%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.40
|
16.70
|
14,350
|
|
|
1/30/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.00
|
20.90
|
20.90
|
17.11
|
6,560
|
|
|
1/29/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
17.03
|
3,610
|
|
|
1/28/2015
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
17.20
|
3,920
|
|
|
1/27/2015
|
+0.20 / +0.96%
|
20.50
|
21.20
|
20.50
|
21.10
|
21.10
|
17.28
|
23,230
|
|
|
1/26/2015
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.90
|
17.11
|
25,770
|
|
|