Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.58	24.00	23.58	23.79	117,641	+0.10(+0.42%)
Oct 28, 2010	23.81	24.17	23.46	23.69	114,178	+0.05(+0.21%)
Oct 27, 2010	24.01	24.01	23.33	23.64	193,322	-0.63(-2.61%)
Oct 25, 2010	24.67	24.68	24.25	24.28	180,618	-0.23(-0.93%)
Oct 22, 2010	23.99	24.57	23.96	24.51	214,085	+0.50(+2.10%)
Oct 21, 2010	23.94	24.36	23.66	24.00	226,320	+0.12(+0.50%)
Oct 20, 2010	23.56	23.96	23.33	23.88	191,210	+0.46(+1.94%)
Oct 19, 2010	23.87	24.05	23.26	23.43	302,288	-0.70(-2.91%)
Oct 18, 2010	24.58	24.74	24.01	24.13	290,750	-0.44(-1.77%)
Oct 15, 2010	24.79	24.94	24.44	24.57	656,228	-0.09(-0.36%)
Oct 14, 2010	24.49	24.80	24.49	24.65	644,499	+0.07(+0.28%)
Oct 13, 2010	24.22	24.77	24.09	24.58	166,391	+0.28(+1.14%)
Oct 12, 2010	23.95	24.45	23.56	24.31	153,623	+0.38(+1.57%)
Oct 11, 2010	24.41	24.41	23.90	23.93	168,613	-0.48(-1.99%)
Oct 08, 2010	24.42	24.63	23.94	24.42	138,069	+0.22(+0.90%)
Oct 07, 2010	24.45	24.48	23.83	24.20	834	-0.03(-0.12%)
Oct 06, 2010	24.58	24.74	24.09	24.23	209,509	-0.47(-1.88%)
Oct 05, 2010	24.17	24.80	24.00	24.69	234,937	+0.84(+3.53%)
Oct 04, 2010	24.41	24.57	23.69	23.85	233,087	-0.67(-2.74%)
Oct 01, 2010	24.53	24.73	24.30	24.53	1,108,056	+0.12(+0.47%)
Sep 30, 2010	24.41	24.81	24.07	24.41	577,583	-0.06(-0.23%)
Sep 29, 2010	24.50	24.82	24.44	24.47	398,201	-0.19(-0.76%)
Sep 28, 2010	24.65	24.72	23.92	24.65	8,482	+0.42(+1.72%)
Sep 27, 2010	24.67	24.67	23.88	24.24	380,298	-0.77(-3.09%)
Sep 24, 2010	24.41	25.01	24.35	25.01	187,546	+0.99(+4.12%)
Sep 23, 2010	23.82	24.73	23.81	24.02	1,629	-0.01(-0.04%)
Sep 22, 2010	24.41	24.65	23.89	24.03	195,379	-0.46(-1.86%)
Sep 21, 2010	24.75	24.77	24.35	24.49	207,372	-0.21(-0.84%)
Sep 20, 2010	24.14	24.80	23.91	24.69	266,077	+0.58(+2.42%)
Sep 17, 2010	24.11	24.47	23.69	24.11	404,770	-0.45(-1.81%)
Sep 15, 2010	24.59	24.78	24.11	24.56	258,093	-0.03(-0.12%)
Sep 14, 2010	24.41	24.84	24.28	24.58	343,796	+0.16(+0.65%)
Sep 13, 2010	23.88	24.57	23.84	24.43	381,429	+0.79(+3.35%)
Sep 10, 2010	23.55	23.82	23.44	23.63	187,831	+0.19(+0.80%)
Sep 09, 2010	23.64	23.90	23.35	23.45	184,193	+0.14(+0.59%)
Sep 08, 2010	23.20	23.75	23.13	23.31	209,629	+0.10(+0.43%)
Sep 07, 2010	23.84	24.03	23.16	23.21	1,328	-0.80(-3.34%)
Sep 03, 2010	23.67	24.06	23.48	24.01	264,539	+0.67(+2.88%)
Sep 02, 2010	23.02	23.37	22.95	23.34	870	+0.19(+0.81%)
Sep 01, 2010	22.47	23.22	22.45	23.15	343,830	+1.11(+5.02%)
Aug 31, 2010	22.14	22.38	21.76	22.04	3,889	-0.06(-0.27%)
Aug 30, 2010	22.67	22.85	22.09	22.10	247,809	-0.68(-2.99%)
Aug 27, 2010	22.78	22.85	22.01	22.78	313,195	+0.53(+2.40%)
Aug 26, 2010	22.69	22.88	22.17	22.25	1,018	-0.44(-1.92%)
Aug 25, 2010	21.89	22.81	21.62	22.68	1,009	+0.76(+3.47%)
Aug 24, 2010	22.17	22.34	21.89	21.92	4,098	-0.49(-2.21%)
Aug 23, 2010	22.46	22.76	22.19	22.42	416,456	+0.12(+0.53%)
Aug 20, 2010	22.31	22.53	21.74	22.30	587,719	-0.09(-0.40%)
Aug 19, 2010	23.06	23.27	22.38	22.39	1,524	-0.78(-3.37%)
Aug 18, 2010	23.17	23.50	22.87	23.17	15,818	-0.06(-0.26%)
Aug 17, 2010	23.19	23.56	23.06	23.23	2,432	+0.25(+1.08%)
Aug 16, 2010	22.63	23.23	22.45	22.98	396,679	+0.30(+1.31%)
Aug 13, 2010	22.68	23.03	22.47	22.68	347,049	-0.20(-0.86%)
Aug 12, 2010	22.90	23.12	22.47	22.88	608	-0.45(-1.95%)
Aug 11, 2010	23.82	23.87	23.27	23.34	4,415	-0.92(-3.79%)
Aug 10, 2010	24.28	24.54	23.89	24.26	1,882	-0.30(-1.21%)
Aug 09, 2010	24.33	24.66	23.93	24.55	290,638	+0.55(+2.31%)
Aug 06, 2010	24.00	24.11	23.61	24.00	196,783	-0.02(-0.08%)
Aug 05, 2010	23.87	24.26	23.43	24.02	736,324	-0.03(-0.12%)
Aug 04, 2010	23.35	24.07	23.35	24.05	292,426	+0.71(+3.05%)
Aug 03, 2010	23.41	23.74	23.08	23.34	386,224	-0.26(-1.09%)
Aug 02, 2010	23.87	24.03	23.44	23.59	594,463	+0.01(+0.04%)
Jul 30, 2010	23.58	23.91	23.44	23.58	583,988	-0.53(-2.21%)
Jul 29, 2010	23.75	24.59	23.33	24.12	1,026,883	+0.82(+3.52%)
Jul 28, 2010	23.30	24.45	23.22	23.30	1,636	-0.92(-3.80%)
Jul 27, 2010	24.81	24.90	24.20	24.22	443,687	-0.42(-1.69%)
Jul 26, 2010	24.32	24.91	24.31	24.63	411,585	+0.45(+1.88%)
Jul 23, 2010	23.02	24.23	22.88	24.18	382,150	+1.03(+4.44%)
Jul 22, 2010	22.51	23.20	22.42	23.15	289,419	+0.86(+3.86%)
Jul 21, 2010	22.63	22.70	22.22	22.29	311,754	-0.22(-0.97%)
Jul 20, 2010	21.84	22.54	21.66	22.51	394,435	+0.43(+1.93%)
Jul 19, 2010	22.63	22.82	22.01	22.08	491,897	-0.54(-2.40%)
Jul 16, 2010	22.63	23.45	22.61	22.63	382,548	-0.87(-3.70%)
Jul 15, 2010	23.87	23.94	23.26	23.50	481,585	-0.43(-1.78%)
Jul 14, 2010	23.72	24.13	23.72	23.92	382,951	+0.04(+0.17%)
Jul 13, 2010	23.88	24.06	23.68	23.88	3,999	+0.17(+0.71%)
Jul 12, 2010	23.60	23.89	23.22	23.71	405,221	+0.07(+0.29%)
Jul 09, 2010	23.64	23.64	22.78	23.64	280,117	+0.74(+3.24%)
Jul 08, 2010	22.90	23.06	22.58	22.90	467,201	+0.21(+0.92%)
Jul 07, 2010	21.79	22.76	21.73	22.69	459,764	+0.97(+4.46%)
Jul 06, 2010	21.73	22.70	21.65	21.73	2,939	-0.26(-1.17%)
Jul 02, 2010	21.98	22.27	21.70	21.98	344,410	+0.17(+0.77%)
Jul 01, 2010	21.58	21.98	21.00	21.81	420,369	+0.27(+1.24%)
Jun 30, 2010	21.55	22.39	21.47	21.55	3,891	-0.20(-0.91%)
Jun 29, 2010	22.37	22.51	21.58	21.75	441,035	-0.91(-4.02%)
Jun 25, 2010	22.66	22.87	22.13	22.66	421,916	+0.27(+1.19%)
Jun 24, 2010	22.39	22.89	22.36	22.39	241	-0.31(-1.35%)
Jun 23, 2010	23.10	23.21	22.46	22.69	410,077	-0.48(-2.09%)
Jun 22, 2010	23.18	24.34	23.16	23.18	1,183	-0.70(-2.94%)
Jun 21, 2010	24.41	24.76	23.82	23.88	290,633	-0.17(-0.70%)
Jun 18, 2010	24.05	24.78	24.00	24.05	651,827	-0.29(-1.18%)
Jun 17, 2010	24.34	24.51	23.85	24.34	229	+0.55(+2.33%)
Jun 16, 2010	23.61	24.03	23.39	23.78	380,892	+0.00(+0.00%)
Jun 15, 2010	23.78	23.83	22.90	23.78	2,056	+1.05(+4.61%)
Jun 14, 2010	22.16	23.03	22.16	22.73	486,342	+0.87(+3.98%)
Jun 11, 2010	21.76	22.15	21.64	21.86	220,941	+0.02(+0.09%)
Jun 10, 2010	21.84	22.17	21.48	21.84	1,911	+0.63(+2.98%)
Jun 09, 2010	21.03	21.56	20.98	21.21	408,138	+0.30(+1.42%)
Jun 08, 2010	20.82	21.01	20.14	20.91	410,802	+0.18(+0.86%)
Jun 07, 2010	21.27	21.52	20.70	20.74	391,356	-0.54(-2.56%)
Jun 04, 2010	21.28	22.10	21.25	21.28	411,238	-1.12(-4.99%)
Jun 03, 2010	22.40	22.64	22.04	22.40	422,868	+0.10(+0.44%)
Jun 02, 2010	22.30	22.32	21.34	22.30	513,356	+0.74(+3.44%)
Jun 01, 2010	21.56	22.77	21.54	21.56	1,668	-1.38(-6.03%)
May 28, 2010	22.94	23.12	22.55	22.94	599,127	+0.14(+0.61%)
May 27, 2010	22.87	22.94	22.25	22.80	689,893	+0.23(+1.01%)
May 26, 2010	22.58	22.82	22.19	22.58	1,790	+0.19(+0.84%)
May 25, 2010	21.34	22.60	21.10	22.39	604,244	+0.63(+2.91%)
May 24, 2010	21.70	22.15	21.52	21.76	284,497	-0.04(-0.18%)
May 21, 2010	21.38	21.90	21.20	21.79	413,521	+0.25(+1.15%)
May 20, 2010	21.67	22.20	21.54	21.55	501,194	-0.79(-3.54%)
May 19, 2010	22.51	22.80	22.02	22.34	425,863	-0.16(-0.70%)
May 18, 2010	22.61	23.00	22.30	22.50	371,384	+0.04(+0.18%)
May 17, 2010	22.85	23.40	22.05	22.46	462,272	-0.25(-1.09%)
May 14, 2010	22.70	23.17	22.52	22.70	332,641	-0.47(-2.05%)
May 13, 2010	22.19	23.41	22.19	23.18	511,852	+0.87(+3.90%)
May 12, 2010	21.94	22.47	21.86	22.31	504,769	+0.40(+1.80%)
May 11, 2010	22.20	22.31	21.78	21.91	555,076	-0.01(-0.05%)
May 10, 2010	21.69	21.96	21.64	21.92	500,529	+0.32(+1.46%)
May 07, 2010	21.45	22.15	21.08	21.61	720,512	-0.13(-0.59%)
May 06, 2010	21.67	22.00	20.09	21.74	692,955	+0.09(+0.41%)
May 05, 2010	21.86	22.11	21.65	21.65	497,720	-0.04(-0.18%)
May 04, 2010	20.81	21.82	20.72	21.69	530,081	+0.46(+2.19%)
May 03, 2010	20.78	21.51	20.62	21.22	599,886	+0.41(+1.99%)
Apr 30, 2010	21.77	21.84	20.81	20.81	585,441	-1.00(-4.58%)
Apr 29, 2010	21.74	22.05	19.92	21.81	1,026,997	-2.12(-8.88%)
Apr 28, 2010	24.94	25.01	23.89	23.93	374,825	-0.73(-2.96%)
Apr 27, 2010	25.15	25.53	24.63	24.66	197,046	-0.64(-2.54%)
Apr 26, 2010	25.45	25.56	25.10	25.30	133,608	-0.24(-0.93%)
Apr 23, 2010	24.69	25.67	24.55	25.54	344,137	+0.85(+3.44%)
Apr 22, 2010	24.48	24.80	24.33	24.69	222,277	-0.18(-0.72%)
Apr 21, 2010	24.63	25.11	24.50	24.87	194,838	+0.18(+0.72%)
Apr 20, 2010	24.72	25.07	24.60	24.69	248,988	+0.01(+0.04%)
Apr 19, 2010	24.52	24.83	24.31	24.68	150,470	-0.02(-0.08%)
Apr 16, 2010	25.03	25.25	24.64	24.70	176,011	-0.36(-1.42%)
Apr 15, 2010	25.22	25.27	24.99	25.06	133,468	-0.17(-0.67%)
Apr 14, 2010	25.14	25.28	25.02	25.22	145,193	+0.15(+0.59%)
Apr 13, 2010	24.89	25.25	24.70	25.08	164,513	+0.21(+0.83%)
Apr 12, 2010	25.00	25.08	24.61	24.87	152,782	-0.07(-0.28%)
Apr 09, 2010	25.01	25.01	24.46	24.94	191,019	-0.07(-0.28%)
Apr 08, 2010	24.85	25.37	24.59	25.01	217,962	+0.00(+0.00%)
Apr 07, 2010	25.57	25.57	24.73	25.01	213,199	-0.76(-2.95%)
Apr 06, 2010	25.54	25.96	25.54	25.77	295,995	+0.03(+0.12%)
Apr 05, 2010	25.22	25.80	25.13	25.74	263,895	+0.56(+2.24%)
Apr 01, 2010	25.16	25.17	25.17	25.17	314,064	+0.14(+0.55%)
Mar 31, 2010	25.36	25.92	25.03	25.04	330,458	-0.34(-1.32%)
Mar 30, 2010	25.29	25.74	25.19	25.37	349,319	+0.18(+0.71%)
Mar 29, 2010	25.62	25.71	25.09	25.19	340,858	-0.27(-1.05%)
Mar 26, 2010	26.01	26.19	25.43	25.46	286,240	-0.57(-2.20%)
Mar 25, 2010	26.31	26.68	25.97	26.03	232,725	-0.22(-0.83%)
Mar 24, 2010	25.96	26.50	25.96	26.25	223,146	+0.09(+0.34%)
Mar 23, 2010	26.12	26.29	25.84	26.16	234,445	+0.02(+0.08%)
Mar 22, 2010	25.04	26.25	25.04	26.14	263,786	+0.99(+3.93%)
Mar 19, 2010	25.48	25.68	25.04	25.15	457,433	-0.20(-0.78%)
Mar 18, 2010	25.64	25.89	25.32	25.35	241,062	-0.38(-1.46%)
Mar 17, 2010	25.44	25.96	25.42	25.73	334,742	+0.42(+1.68%)
Mar 16, 2010	24.75	25.41	24.62	25.30	356,634	+0.36(+1.43%)
Mar 15, 2010	25.01	25.02	24.83	24.95	333,066	-0.22(-0.86%)
Mar 12, 2010	24.94	25.26	24.69	25.16	465,033	+0.22(+0.87%)
Mar 11, 2010	24.18	24.97	24.08	24.95	223,858	+0.53(+2.19%)
Mar 10, 2010	24.22	24.49	23.97	24.41	228,234	+0.14(+0.57%)
Mar 09, 2010	23.62	24.38	23.55	24.28	396,479	+0.46(+1.95%)
Mar 08, 2010	24.06	24.21	23.77	23.81	243,470	-0.35(-1.43%)
Mar 05, 2010	23.57	24.21	23.49	24.16	241,802	+0.79(+3.38%)
Mar 04, 2010	23.34	23.65	23.33	23.37	218,692	-0.02(-0.08%)
Mar 03, 2010	23.65	23.66	23.27	23.39	155,913	-0.13(-0.55%)
Mar 02, 2010	23.56	23.59	23.31	23.51	291,619	-0.03(-0.13%)
Mar 01, 2010	22.96	23.61	22.96	23.54	373,910	+0.86(+3.79%)
Feb 26, 2010	22.77	22.77	22.38	22.68	271,895	+0.00(+0.00%)
Feb 25, 2010	22.37	22.74	22.22	22.68	96,165	-0.06(-0.26%)
Feb 24, 2010	22.35	22.95	22.35	22.74	163,073	+0.41(+1.86%)
Feb 23, 2010	22.52	22.69	22.31	22.33	103,467	-0.28(-1.22%)
Feb 22, 2010	22.41	22.68	22.41	22.61	313,985	+0.15(+0.66%)
Feb 19, 2010	22.15	22.64	22.06	22.46	244,435	+0.32(+1.43%)
Feb 18, 2010	21.72	22.15	21.63	22.14	215,411	+0.60(+2.80%)
Feb 17, 2010	21.24	21.60	21.14	21.54	182,016	+0.36(+1.68%)
Feb 16, 2010	20.92	21.18	20.58	21.18	147,071	+0.39(+1.90%)
Feb 12, 2010	20.53	20.79	20.79	20.79	211,935	+0.05(+0.24%)
Feb 11, 2010	20.35	20.76	20.23	20.74	261,477	+0.27(+1.30%)
Feb 10, 2010	20.54	20.68	20.32	20.47	259,001	-0.12(-0.58%)
Feb 09, 2010	19.97	20.80	19.79	20.59	332,644	+0.90(+4.56%)
Feb 08, 2010	20.06	20.06	19.29	19.69	484,224	-0.51(-2.54%)
Feb 05, 2010	20.32	20.35	19.56	20.21	461,163	-0.15(-0.73%)
Feb 04, 2010	21.23	21.25	20.28	20.35	363,789	-0.90(-4.23%)
Feb 03, 2010	21.35	21.77	21.22	21.25	220,103	-0.24(-1.10%)
Feb 02, 2010	21.72	21.88	21.32	21.49	204,235	-0.24(-1.09%)
Feb 01, 2010	21.91	21.91	21.33	21.73	282,108	+0.08(+0.36%)
Jan 29, 2010	22.08	22.36	21.65	21.65	448,709	-0.28(-1.26%)
Jan 28, 2010	22.41	22.41	21.58	21.92	343,007	-0.47(-2.12%)
Jan 27, 2010	22.63	22.89	21.94	22.40	396,495	-0.23(-1.00%)
Jan 26, 2010	22.06	22.90	21.91	22.62	802,596	+0.56(+2.55%)
Jan 25, 2010	21.77	22.11	21.68	22.06	381,158	+0.45(+2.10%)
Jan 22, 2010	21.79	22.06	21.41	21.61	230,661	-0.15(-0.68%)
Jan 21, 2010	22.30	22.63	21.75	21.76	321,214	-0.56(-2.52%)
Jan 20, 2010	22.29	22.40	21.82	22.32	500,477	-0.15(-0.66%)
Jan 19, 2010	21.71	22.48	21.71	22.47	402,516	+0.69(+3.17%)
Jan 15, 2010	21.84	21.78	21.78	21.78	355,995	+0.06(+0.27%)
Jan 14, 2010	21.61	21.84	21.54	21.72	145,628	+0.09(+0.41%)
Jan 13, 2010	21.27	21.82	21.13	21.63	325,352	+0.37(+1.72%)
Jan 12, 2010	21.12	21.33	21.08	21.26	373,227	+0.02(+0.09%)
Jan 11, 2010	21.32	21.44	21.18	21.24	132,876	+0.01(+0.05%)
Jan 08, 2010	21.27	21.38	21.16	21.23	243,686	-0.04(-0.19%)
Jan 07, 2010	21.22	21.33	21.21	21.27	185,213	+0.02(+0.09%)
Jan 06, 2010	21.17	21.40	21.15	21.25	211,697	+0.07(+0.33%)
Jan 05, 2010	21.27	21.33	21.17	21.18	208,156	-0.19(-0.88%)
Jan 04, 2010	21.10	21.49	21.10	21.37	308,074	+0.34(+1.60%)
Dec 31, 2009	21.27	21.03	21.03	21.03	250,939	-0.20(-0.93%)
Dec 30, 2009	21.09	21.36	21.00	21.23	174,436	+0.02(+0.09%)
Dec 29, 2009	21.09	21.32	20.91	21.21	141,366	+0.12(+0.56%)
Dec 28, 2009	21.21	21.22	21.02	21.09	229,280	-0.14(-0.65%)
Dec 24, 2009	20.87	21.23	20.68	21.23	106,103	+0.38(+1.85%)
Dec 23, 2009	20.66	20.98	20.61	20.85	277,425	+0.14(+0.67%)
Dec 22, 2009	20.89	20.89	20.59	20.71	250,742	-0.03(-0.14%)
Dec 21, 2009	19.99	20.88	19.92	20.74	323,566	+0.69(+3.45%)
Dec 18, 2009	19.97	20.47	19.86	20.05	660,156	+0.29(+1.45%)
Dec 17, 2009	19.91	19.99	19.68	19.76	531,984	-0.20(-0.99%)
Dec 16, 2009	19.65	19.99	19.58	19.96	520,860	+0.46(+2.38%)
Dec 15, 2009	18.77	19.80	18.77	19.50	478,848	-0.31(-1.55%)
Dec 14, 2009	19.59	19.80	19.51	19.80	360,779	+0.73(+3.83%)
Dec 11, 2009	18.33	19.11	18.31	19.07	290,920	+0.77(+4.21%)
Dec 10, 2009	18.85	19.03	18.21	18.30	396,644	-0.39(-2.11%)
Dec 09, 2009	18.77	18.81	18.34	18.70	349,670	-0.20(-1.04%)
Dec 08, 2009	18.63	19.02	18.25	18.89	289,459	+0.03(+0.16%)
Dec 07, 2009	18.73	19.06	18.73	18.86	198,489	+0.05(+0.26%)
Dec 04, 2009	18.32	18.90	18.23	18.81	308,567	+0.80(+4.44%)
Dec 03, 2009	18.45	18.67	17.99	18.01	316,077	-0.35(-1.88%)
Dec 02, 2009	17.96	18.67	17.87	18.36	391,058	+0.42(+2.37%)
Dec 01, 2009	18.18	18.29	17.84	17.94	564,918	-0.08(-0.44%)
Nov 30, 2009	18.25	18.33	17.47	18.01	443,271	-0.41(-2.25%)
Nov 27, 2009	18.39	18.65	18.28	18.43	94,441	-0.59(-3.11%)
Nov 25, 2009	19.24	19.24	18.93	19.02	153,447	-0.15(-0.77%)
Nov 24, 2009	19.23	19.26	18.72	19.17	260,929	+0.06(+0.31%)
Nov 23, 2009	18.72	19.25	18.63	19.11	283,617	+0.64(+3.47%)
Nov 20, 2009	18.39	18.59	18.30	18.47	262,061	-0.06(-0.32%)
Nov 19, 2009	18.73	18.75	18.31	18.53	416,178	-0.03(-0.16%)
Nov 18, 2009	18.41	18.59	17.82	18.56	356,385	-0.14(-0.74%)
Nov 17, 2009	19.10	19.10	18.62	18.70	133,828	-0.51(-2.67%)
Nov 16, 2009	18.49	19.35	18.49	19.21	412,220	+0.82(+4.46%)
Nov 13, 2009	18.23	18.49	18.02	18.39	351,446	+0.35(+1.91%)
Nov 12, 2009	18.12	18.26	17.99	18.04	354,432	-0.09(-0.49%)
Nov 11, 2009	18.03	18.19	17.81	18.13	362,054	+0.30(+1.66%)
Nov 10, 2009	17.40	18.49	17.40	17.84	652,912	-0.92(-4.89%)
Nov 09, 2009	18.51	18.82	18.49	18.75	338,605	+0.35(+1.88%)
Nov 06, 2009	18.06	18.51	17.95	18.41	316,192	+0.09(+0.49%)
Nov 05, 2009	18.53	18.53	17.97	18.32	569,314	-0.94(-4.87%)
Nov 04, 2009	20.06	20.20	19.25	19.26	305,648	-0.79(-3.94%)
Nov 03, 2009	19.58	20.10	19.54	20.05	197,037	+0.29(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.