Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.70	45.75	45.40	45.50	108,463	-0.20(-0.44%)
Mar 27, 2013	44.91	45.75	44.78	45.69	129,564	+0.54(+1.19%)
Mar 26, 2013	45.20	45.24	44.82	45.16	63,320	+0.12(+0.27%)
Mar 25, 2013	45.32	45.57	44.63	45.04	189,888	-0.22(-0.48%)
Mar 22, 2013	45.52	45.61	45.09	45.26	54,390	-0.03(-0.07%)
Mar 21, 2013	45.41	45.74	45.21	45.29	107,957	-0.55(-1.19%)
Mar 20, 2013	45.80	46.12	45.41	45.83	108,731	+0.33(+0.72%)
Mar 19, 2013	45.48	45.66	44.98	45.51	128,295	+0.04(+0.09%)
Mar 18, 2013	45.19	45.65	45.14	45.47	99,962	-0.24(-0.52%)
Mar 15, 2013	45.80	45.80	45.50	45.70	287,085	-0.07(-0.15%)
Mar 14, 2013	45.44	45.80	45.27	45.77	127,016	+0.55(+1.21%)
Mar 13, 2013	45.11	45.29	44.93	45.23	138,560	+0.23(+0.51%)
Mar 12, 2013	45.06	45.14	44.63	45.00	182,481	-0.22(-0.48%)
Mar 11, 2013	45.53	45.59	45.09	45.22	82,725	-0.44(-0.96%)
Mar 08, 2013	45.62	45.73	45.26	45.66	89,979	+0.31(+0.68%)
Mar 07, 2013	45.36	45.51	45.12	45.35	104,291	-0.13(-0.28%)
Mar 06, 2013	45.25	45.57	45.03	45.48	395,265	+0.38(+0.84%)
Mar 05, 2013	44.03	45.11	43.94	45.10	465,324	+1.09(+2.47%)
Mar 04, 2013	43.79	44.05	43.52	44.01	113,734	+0.18(+0.41%)
Mar 01, 2013	43.78	43.94	43.18	43.83	206,765	-0.32(-0.72%)
Feb 28, 2013	44.14	44.49	43.97	44.15	245,644	+0.10(+0.23%)
Feb 27, 2013	43.23	44.18	43.21	44.05	146,145	+0.78(+1.79%)
Feb 26, 2013	43.40	43.86	42.87	43.28	105,359	+0.11(+0.25%)
Feb 25, 2013	44.08	44.25	43.17	43.17	149,787	-0.75(-1.70%)
Feb 22, 2013	43.48	44.17	43.16	43.91	373,552	+0.75(+1.73%)
Feb 21, 2013	44.35	44.37	43.16	43.17	282,810	-1.18(-2.67%)
Feb 20, 2013	44.87	45.31	44.32	44.35	196,512	-0.54(-1.20%)
Feb 19, 2013	44.81	45.12	44.64	44.89	674,968	+0.04(+0.09%)
Feb 15, 2013	44.82	45.08	44.72	44.85	186,603	+0.09(+0.20%)
Feb 14, 2013	44.56	44.94	44.45	44.76	111,103	-0.06(-0.13%)
Feb 13, 2013	44.74	45.09	44.49	44.82	262,649	+0.06(+0.13%)
Feb 12, 2013	45.57	45.57	44.72	44.76	273,284	-0.92(-2.00%)
Feb 11, 2013	45.17	45.73	44.79	45.67	401,641	+0.33(+0.72%)
Feb 08, 2013	45.18	45.53	45.08	45.35	386,635	+0.30(+0.66%)
Feb 07, 2013	44.97	45.06	44.57	45.05	259,280	+0.01(+0.02%)
Feb 06, 2013	44.65	45.09	44.56	45.04	224,905	+0.60(+1.34%)
Feb 04, 2013	44.66	45.00	44.36	44.44	235,784	-0.62(-1.37%)
Feb 01, 2013	45.19	45.19	44.74	45.06	177,633	+0.20(+0.44%)
Jan 31, 2013	45.24	45.31	43.95	44.86	285,971	+0.63(+1.42%)
Jan 30, 2013	44.24	44.29	43.83	44.23	235,941	+0.06(+0.14%)
Jan 29, 2013	44.49	44.66	43.84	44.17	273,133	-0.48(-1.07%)
Jan 28, 2013	44.44	44.72	44.22	44.65	132,064	+0.35(+0.79%)
Jan 25, 2013	44.75	44.75	44.08	44.30	229,816	-0.35(-0.78%)
Jan 24, 2013	44.29	44.79	43.92	44.65	245,767	+0.31(+0.70%)
Jan 23, 2013	44.73	44.75	44.26	44.34	122,852	-0.19(-0.42%)
Jan 22, 2013	44.29	44.58	44.17	44.53	127,105	+0.25(+0.56%)
Jan 18, 2013	44.21	44.32	43.93	44.28	156,641	-0.02(-0.04%)
Jan 17, 2013	43.87	44.42	43.69	44.30	147,506	+0.68(+1.55%)
Jan 16, 2013	43.77	43.86	43.19	43.62	112,149	-0.21(-0.48%)
Jan 15, 2013	43.38	43.90	43.38	43.83	93,472	+0.19(+0.43%)
Jan 14, 2013	43.70	43.91	43.46	43.64	127,702	-0.26(-0.59%)
Jan 11, 2013	43.87	43.94	43.29	43.90	182,723	+0.12(+0.27%)
Jan 10, 2013	43.79	43.95	43.20	43.78	131,065	+0.22(+0.50%)
Jan 09, 2013	42.98	43.63	42.78	43.56	121,375	+0.74(+1.72%)
Jan 08, 2013	42.64	43.03	42.54	42.83	143,354	+0.05(+0.12%)
Jan 07, 2013	42.77	42.97	42.42	42.78	65,784	-0.33(-0.76%)
Jan 04, 2013	43.08	43.38	42.80	43.11	109,300	+0.22(+0.51%)
Jan 03, 2013	43.14	43.63	42.76	42.89	102,034	-0.28(-0.65%)

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.