|
Closing price on 9/3/2015
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
34,130 |
| Split-adjusted Price |
18.68 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
+0.10 / +0.46%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
18.68
|
34,130
|
|
|
9/1/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.93
|
18.60
|
10,170
|
|
|
8/31/2015
|
+0.70 / +3.29%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
18.68
|
440
|
|
|
8/28/2015
|
-1.60 / -6.99%
|
23.90
|
23.90
|
21.30
|
21.30
|
22.22
|
18.09
|
90
|
|
|
8/27/2015
|
+0.90 / +4.09%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
19.45
|
150
|
|
|
8/26/2015
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.68
|
20
|
|
|
8/25/2015
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.84
|
30
|
|
|
8/24/2015
|
-0.80 / -3.85%
|
22.00
|
22.00
|
19.90
|
20.00
|
19.99
|
16.99
|
37,410
|
|
|
8/21/2015
|
-0.50 / -2.35%
|
22.40
|
22.40
|
20.40
|
20.80
|
21.50
|
17.67
|
8,830
|
|
|
8/20/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.20
|
21.30
|
20.83
|
18.09
|
720
|
|
|
8/19/2015
|
+0.30 / +1.43%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.53
|
18.09
|
1,020
|
|
|
8/18/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
17.84
|
1,000
|
|
|
8/17/2015
|
-1.00 / -4.55%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.81
|
17.84
|
6,550
|
|
|
8/14/2015
|
+0.20 / +0.92%
|
20.60
|
22.10
|
20.60
|
22.00
|
21.33
|
18.68
|
120
|
|
|
8/13/2015
|
+0.50 / +2.35%
|
21.90
|
22.10
|
21.50
|
21.80
|
21.73
|
18.52
|
87,510
|
|
|
8/12/2015
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.09
|
20
|
|
|
8/11/2015
|
-0.50 / -2.36%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.34
|
17.58
|
6,420
|
|
|
8/10/2015
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.70
|
21.20
|
21.19
|
18.01
|
47,010
|
|
|
8/7/2015
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.84
|
20
|
|
|
8/6/2015
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.55
|
17.07
|
12,610
|
|
|
8/5/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.06
|
17.84
|
4,510
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.02
|
17.84
|
18,550
|
|
|
8/3/2015
|
-0.20 / -0.94%
|
21.50
|
21.50
|
20.10
|
21.00
|
20.42
|
17.84
|
12,440
|
|
|
7/31/2015
|
+0.30 / +1.44%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.39
|
18.01
|
25,160
|
|
|
7/30/2015
|
0.00 / 0.00%
|
19.50
|
21.50
|
19.50
|
20.90
|
20.60
|
17.11
|
10,580
|
|
|
7/29/2015
|
+0.40 / +1.95%
|
21.50
|
21.50
|
20.50
|
20.90
|
20.58
|
17.11
|
4,810
|
|
|
7/28/2015
|
-0.40 / -1.91%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.56
|
16.79
|
36,180
|
|
|
7/27/2015
|
-0.70 / -3.24%
|
22.00
|
22.00
|
20.90
|
20.90
|
21.82
|
17.11
|
550
|
|
|
7/24/2015
|
+0.30 / +1.41%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.55
|
17.69
|
20,510
|
|
|
7/23/2015
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.30
|
21.30
|
21.40
|
17.44
|
31,970
|
|
|