Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	139.72	141.85	138.97	140.76	284,783	+1.54(+1.11%)
Aug 30, 2017	138.71	139.79	137.67	139.22	122,974	+0.67(+0.48%)
Aug 29, 2017	138.05	139.21	137.63	138.55	140,960	-0.50(-0.36%)
Aug 28, 2017	138.81	139.14	138.11	139.05	67,807	+0.67(+0.48%)
Aug 25, 2017	139.04	139.31	138.09	138.38	79,418	-0.07(-0.05%)
Aug 24, 2017	140.00	140.45	138.15	138.45	130,268	-1.05(-0.75%)
Aug 23, 2017	140.41	141.33	139.09	139.50	96,396	-2.06(-1.46%)
Aug 22, 2017	139.28	141.98	139.28	141.56	95,853	+2.31(+1.66%)
Aug 21, 2017	137.88	139.60	137.45	139.25	90,137	+1.31(+0.95%)
Aug 18, 2017	137.66	139.30	137.14	137.94	217,467	-0.62(-0.45%)
Aug 17, 2017	140.56	142.13	138.52	138.56	157,956	-2.38(-1.69%)
Aug 16, 2017	139.85	141.68	139.33	140.94	90,957	+1.69(+1.21%)
Aug 15, 2017	140.44	140.94	138.74	139.25	111,585	-1.02(-0.73%)
Aug 14, 2017	138.67	140.42	138.67	140.27	97,728	+3.24(+2.36%)
Aug 11, 2017	136.53	137.90	136.53	137.03	196,796	+0.10(+0.07%)
Aug 10, 2017	138.41	139.73	136.68	136.93	119,447	-2.18(-1.57%)
Aug 09, 2017	138.69	139.73	138.31	139.11	81,433	-0.35(-0.25%)
Aug 08, 2017	139.62	141.25	138.71	139.46	138,537	-0.15(-0.11%)
Aug 07, 2017	140.42	140.62	139.35	139.61	160,196	-0.88(-0.63%)
Aug 04, 2017	140.76	140.99	138.08	140.49	77,465	+0.16(+0.11%)
Aug 03, 2017	140.89	141.95	139.81	140.33	111,517	-0.93(-0.66%)
Aug 02, 2017	143.53	144.17	140.98	141.26	130,096	-1.86(-1.30%)
Aug 01, 2017	139.82	147.02	136.50	143.12	281,186	+0.57(+0.40%)
Jul 31, 2017	143.20	144.88	139.19	142.55	195,764	-0.17(-0.12%)
Jul 28, 2017	143.54	144.47	141.69	142.72	316,655	-1.27(-0.88%)
Jul 27, 2017	145.78	146.34	143.03	143.99	133,770	-1.36(-0.94%)
Jul 26, 2017	145.70	146.13	144.75	145.35	101,550	-0.19(-0.13%)
Jul 25, 2017	144.79	145.76	144.05	145.54	176,034	+1.49(+1.03%)
Jul 24, 2017	142.52	144.22	142.05	144.05	86,721	+1.64(+1.15%)
Jul 21, 2017	143.11	143.51	141.70	142.41	124,250	-0.34(-0.24%)
Jul 20, 2017	143.21	143.98	141.74	142.75	92,615	-0.36(-0.25%)
Jul 19, 2017	141.95	143.68	141.94	143.11	112,863	+1.56(+1.10%)
Jul 18, 2017	141.02	142.18	141.00	141.55	90,338	-0.09(-0.06%)
Jul 17, 2017	141.83	142.41	141.09	141.64	96,866	-0.20(-0.14%)
Jul 14, 2017		142.74	141.45	141.84	91,082	+0.30(+0.21%)
Jul 13, 2017	142.30	142.60	141.33	141.54	91,726	-1.00(-0.70%)
Jul 12, 2017	141.18	142.99	141.18	142.54	121,179	+2.67(+1.91%)
Jul 11, 2017	139.94	140.19	137.96	139.87	134,290	+0.25(+0.18%)
Jul 10, 2017	140.20	140.95	139.40	139.62	140,171	-0.96(-0.68%)
Jul 07, 2017	138.47	141.53	138.47	140.58	178,039	+2.40(+1.74%)
Jul 06, 2017	137.98	139.90	137.27	138.18	203,034	-0.74(-0.53%)
Jul 05, 2017	138.45	139.67	136.60	138.92	165,133	+0.46(+0.33%)
Jul 03, 2017	139.89	140.28	138.32	138.46	86,277	-0.95(-0.68%)
Jun 30, 2017	138.79	140.47	138.79	139.41	159,509	+1.20(+0.87%)
Jun 29, 2017	140.00	140.09	136.39	138.21	136,725	-2.08(-1.48%)
Jun 28, 2017	138.85	140.64	137.56	140.29	171,673	+2.60(+1.89%)
Jun 27, 2017	136.68	138.64	134.73	137.69	248,038	+0.99(+0.72%)
Jun 26, 2017	137.00	137.63	135.85	136.70	188,010	+0.28(+0.21%)
Jun 23, 2017	135.20	136.91	134.60	136.42	266,301	+1.24(+0.92%)
Jun 22, 2017	134.03	135.90	133.22	135.18	209,557	+1.40(+1.05%)
Jun 21, 2017	134.33	135.62	133.40	133.78	233,719	-0.23(-0.17%)
Jun 20, 2017	135.84	136.57	133.96	134.01	157,985	-2.40(-1.76%)
Jun 19, 2017	136.11	136.72	134.83	136.41	269,884	+1.01(+0.75%)
Jun 16, 2017	134.08	135.50	133.14	135.40	339,647	+0.66(+0.49%)
Jun 15, 2017	133.15	134.91	132.30	134.74	153,987	+0.21(+0.16%)
Jun 14, 2017	135.39	137.01	133.84	134.53	180,937	-0.75(-0.55%)
Jun 13, 2017	134.78	135.39	133.79	135.28	235,569	+1.13(+0.84%)
Jun 12, 2017	132.88	134.15	131.35	134.15	343,814	+1.05(+0.79%)
Jun 09, 2017	134.33	135.25	131.42	133.10	311,517	-1.13(-0.84%)
Jun 08, 2017	134.92	136.05	133.46	134.23	152,058	-0.39(-0.29%)
Jun 07, 2017	135.75	136.19	134.55	134.62	103,907	-1.10(-0.81%)
Jun 06, 2017	135.60	136.57	135.18	135.72	111,605	-0.85(-0.62%)
Jun 05, 2017	138.00	138.61	136.44	136.57	94,259	-1.67(-1.21%)
Jun 02, 2017	134.09	138.32	134.09	138.24	230,797	+4.30(+3.21%)
Jun 01, 2017	133.47	134.44	132.48	133.94	378,283	+1.28(+0.96%)
May 31, 2017	133.15	133.63	131.84	132.66	205,235	-0.05(-0.04%)
May 30, 2017	133.25	134.30	132.63	132.71	130,947	-0.82(-0.61%)
May 26, 2017	133.07	134.38	131.61	133.53	201,264	+0.57(+0.43%)
May 25, 2017	133.55	134.16	132.92	132.96	135,862	+0.06(+0.05%)
May 24, 2017	132.43	133.19	131.90	132.90	164,080	+0.73(+0.55%)
May 23, 2017	132.48	133.41	131.14	132.17	160,251	+0.18(+0.14%)
May 22, 2017	133.12	133.98	131.21	131.99	340,208	-1.21(-0.91%)
May 19, 2017	131.99	133.95	131.94	133.20	112,988	+1.66(+1.26%)
May 18, 2017	131.69	133.89	131.37	131.54	127,242	-0.63(-0.48%)
May 17, 2017	135.80	136.34	132.15	132.17	143,244	-3.63(-2.67%)
May 16, 2017	136.04	136.22	135.15	135.80	76,568	+0.22(+0.16%)
May 15, 2017	135.00	135.82	135.00	135.58	96,819	+0.68(+0.50%)
May 12, 2017	134.96	135.44	134.44	134.90	68,761	-0.82(-0.60%)
May 11, 2017	136.58	136.58	135.09	135.72	62,583	-1.49(-1.09%)
May 10, 2017	136.50	137.63	135.89	137.21	88,063	+0.19(+0.14%)
May 09, 2017	137.12	137.99	136.54	137.02	75,320	-0.06(-0.04%)
May 08, 2017	137.65	138.13	136.01	137.08	107,406	-0.83(-0.60%)
May 05, 2017	137.88	138.00	136.88	137.91	131,973	+0.42(+0.31%)
May 04, 2017	137.91	139.00	137.20	137.49	123,323	-0.11(-0.08%)
May 03, 2017	137.16	138.35	136.60	137.60	135,551	-0.38(-0.28%)
May 02, 2017	137.47	138.99	136.72	137.98	192,175	+0.61(+0.44%)
May 01, 2017	135.63	137.85	134.32	137.37	229,699	+1.89(+1.40%)
Apr 28, 2017	133.60	137.57	130.99	135.48	250,802	+2.01(+1.51%)
Apr 27, 2017	133.94	134.73	132.79	133.47	155,195	-0.10(-0.07%)
Apr 26, 2017	133.40	134.29	132.62	133.57	135,514	-0.02(-0.01%)
Apr 25, 2017	133.76	134.77	133.02	133.59	128,015	+0.86(+0.65%)
Apr 24, 2017	132.32	133.25	131.43	132.73	169,889	+2.54(+1.95%)
Apr 21, 2017	129.80	131.79	129.50	130.19	144,246	-0.19(-0.15%)
Apr 20, 2017	129.47	130.86	129.18	130.38	124,825	+1.58(+1.23%)
Apr 19, 2017	129.01	129.54	128.44	128.80	77,316	+0.30(+0.23%)
Apr 18, 2017	127.30	128.78	126.99	128.50	81,539	+0.42(+0.33%)
Apr 17, 2017	126.19	128.12	125.88	128.08	119,644	+2.05(+1.63%)
Apr 13, 2017	127.93	128.59	125.99	126.03	76,275	-2.13(-1.66%)
Apr 12, 2017	129.38	130.04	127.91	128.16	117,741	-1.59(-1.23%)
Apr 11, 2017	127.73	129.76	126.82	129.75	118,439	+1.64(+1.28%)
Apr 10, 2017	128.36	128.90	127.07	128.11	87,252	-0.39(-0.30%)
Apr 07, 2017	127.67	129.35	127.30	128.50	101,206	+0.77(+0.60%)
Apr 06, 2017	125.87	127.78	125.71	127.73	118,074	+1.80(+1.43%)
Apr 05, 2017	127.94	128.72	125.78	125.93	108,840	-1.77(-1.39%)
Apr 04, 2017	127.43	128.51	127.07	127.70	119,792	-0.24(-0.19%)
Apr 03, 2017	128.50	129.24	126.52	127.94	149,979	-1.01(-0.78%)
Mar 31, 2017	128.11	129.60	127.94	128.95	146,406	+0.55(+0.43%)
Mar 30, 2017	128.95	129.14	127.45	128.40	62,797	+0.18(+0.14%)
Mar 29, 2017	126.97	128.46	126.82	128.22	69,115	+0.99(+0.78%)
Mar 28, 2017	126.50	127.72	125.42	127.23	115,656	+0.32(+0.25%)
Mar 27, 2017	125.93	127.42	125.00	126.91	90,750	+0.06(+0.05%)
Mar 24, 2017	127.54	128.68	126.03	126.85	87,368	-0.13(-0.10%)
Mar 23, 2017	126.97	129.30	124.59	126.98	122,310	-0.18(-0.14%)
Mar 22, 2017	127.93	128.41	126.25	127.16	145,752	-1.15(-0.90%)
Mar 21, 2017	131.33	131.51	128.12	128.31	140,802	-2.40(-1.84%)
Mar 20, 2017	131.31	131.31	129.88	130.71	95,481	-0.98(-0.74%)
Mar 17, 2017	131.90	132.31	131.16	131.69	284,803	-0.13(-0.10%)
Mar 16, 2017	131.35	132.11	130.33	131.82	91,913	+0.37(+0.28%)
Mar 15, 2017	130.22	131.63	129.11	131.45	146,685	+1.53(+1.18%)
Mar 14, 2017	130.17	130.45	128.66	129.92	76,996	-0.42(-0.32%)
Mar 13, 2017	128.92	130.50	128.53	130.34	79,034	+1.44(+1.12%)
Mar 10, 2017	130.45	130.73	128.53	128.90	132,945	-0.73(-0.56%)
Mar 09, 2017	130.16	130.67	129.13	129.63	93,170	-0.17(-0.13%)
Mar 08, 2017	130.03	130.97	129.66	129.80	110,351	+0.13(+0.10%)
Mar 07, 2017	130.41	131.35	129.51	129.67	109,807	-1.02(-0.78%)
Mar 06, 2017	131.11	131.70	130.44	130.69	128,710	-1.10(-0.83%)
Mar 03, 2017	131.87	132.04	130.24	131.79	106,463	+0.11(+0.08%)
Mar 02, 2017	132.00	132.99	131.28	131.68	140,680	-0.40(-0.30%)
Mar 01, 2017	131.74	132.97	131.31	132.08	287,466	+2.03(+1.56%)
Feb 28, 2017	130.67	132.41	125.98	130.05	170,055	-1.88(-1.42%)
Feb 27, 2017	131.80	133.12	131.23	131.93	171,420	-0.42(-0.32%)
Feb 24, 2017	130.07	133.09	129.51	132.35	199,526	+1.42(+1.08%)
Feb 23, 2017	131.38	131.38	129.34	130.93	126,502	+0.23(+0.18%)
Feb 22, 2017	131.24	131.75	130.35	130.70	161,171	-0.50(-0.38%)
Feb 21, 2017	130.54	131.23	130.01	131.20	114,072	+1.35(+1.04%)
Feb 17, 2017		129.85	129.85	129.85	0	+1.08(+0.84%)
Feb 16, 2017	128.95	130.47	128.44	128.77	171,561	-0.01(-0.01%)
Feb 15, 2017	127.80	129.09	127.09	128.78	96,420	+0.34(+0.26%)
Feb 14, 2017	126.24	128.69	124.09	128.44	218,011	+1.69(+1.33%)
Feb 13, 2017	127.44	127.64	126.41	126.75	99,604	-0.04(-0.03%)
Feb 10, 2017	126.01	127.39	125.50	126.79	128,202	+1.38(+1.10%)
Feb 09, 2017	123.13	125.72	123.13	125.41	122,337	+2.46(+2.00%)
Feb 08, 2017	122.98	123.55	122.20	122.95	97,400	-0.34(-0.28%)
Feb 07, 2017	124.00	124.35	122.46	123.29	101,247	-0.38(-0.31%)
Feb 06, 2017	123.73	124.88	122.95	123.67	191,642	-0.85(-0.68%)
Feb 03, 2017	124.94	125.48	124.28	124.52	137,635	+0.61(+0.49%)
Feb 02, 2017	121.16	124.19	119.52	123.91	299,213	+2.99(+2.47%)
Feb 01, 2017	124.30	126.97	120.31	120.92	424,573	-2.36(-1.91%)
Jan 31, 2017	123.52	124.60	122.21	123.28	153,572	-0.16(-0.13%)
Jan 30, 2017	125.42	125.42	123.14	123.44	185,382	-2.05(-1.63%)
Jan 27, 2017	126.31	126.68	124.90	125.49	110,298	-0.34(-0.27%)
Jan 26, 2017	125.49	126.38	124.97	125.83	126,374	+0.24(+0.19%)
Jan 25, 2017	125.92	126.27	124.96	125.59	121,719	+0.63(+0.50%)
Jan 24, 2017	123.94	125.32	123.00	124.96	149,714	+1.68(+1.36%)
Jan 23, 2017	123.11	124.66	122.66	123.28	149,573	+0.18(+0.15%)
Jan 20, 2017	122.84	123.87	122.08	123.10	141,254	+0.74(+0.60%)
Jan 19, 2017	123.31	123.59	121.56	122.36	124,779	-0.65(-0.53%)
Jan 18, 2017	123.41	124.07	122.69	123.01	130,346	+0.28(+0.23%)
Jan 17, 2017	123.95	124.90	122.47	122.73	175,462	-1.96(-1.57%)
Jan 13, 2017		124.69	124.69	124.69	0	+1.80(+1.46%)
Jan 12, 2017	122.18	123.08	120.80	122.89	113,549	+0.22(+0.18%)
Jan 11, 2017	121.95	123.50	121.52	122.67	137,686	+0.65(+0.53%)
Jan 10, 2017	121.34	122.81	120.76	122.02	246,747	+0.50(+0.41%)
Jan 09, 2017	121.72	122.68	120.99	121.52	331,285	-0.97(-0.79%)
Jan 06, 2017	123.20	123.96	121.64	122.49	235,226	-0.49(-0.40%)
Jan 05, 2017	123.36	124.54	120.58	122.98	148,500	-0.47(-0.38%)
Jan 04, 2017	120.87	123.85	120.82	123.45	231,109	+3.30(+2.75%)
Jan 03, 2017	119.80	120.33	118.95	120.15	200,327	+0.95(+0.80%)
Dec 30, 2016		119.20	119.20	119.20	0	-1.30(-1.08%)
Dec 29, 2016	119.26	120.81	118.05	120.50	82,381	+1.18(+0.99%)
Dec 28, 2016	121.70	122.20	119.16	119.32	105,696	-2.06(-1.70%)
Dec 27, 2016	121.40	122.15	120.65	121.38	53,901	+0.43(+0.36%)
Dec 23, 2016		120.95	120.95	120.95	0	+0.23(+0.19%)
Dec 22, 2016	121.58	121.58	119.39	120.72	92,281	-0.50(-0.41%)
Dec 21, 2016	121.02	121.62	120.29	121.22	79,668	-0.05(-0.04%)
Dec 20, 2016	121.10	121.67	120.12	121.27	82,539	-0.01(-0.01%)
Dec 19, 2016	120.98	122.03	120.62	121.28	115,764	+0.39(+0.32%)
Dec 16, 2016	121.09	122.66	120.57	120.89	404,825	+0.11(+0.09%)
Dec 15, 2016	120.07	122.06	119.37	120.78	206,806	+0.31(+0.26%)
Dec 14, 2016	121.98	122.33	120.24	120.47	243,406	-1.18(-0.97%)
Dec 13, 2016	121.98	122.99	121.50	121.65	243,252	-0.38(-0.31%)
Dec 12, 2016	121.50	123.20	120.59	122.03	187,417	-0.10(-0.08%)
Dec 09, 2016	121.86	123.01	121.42	122.13	258,197	+0.67(+0.55%)
Dec 08, 2016	119.64	121.87	119.42	121.46	213,107	+1.48(+1.23%)
Dec 07, 2016	116.02	120.00	115.76	119.98	217,386	+3.74(+3.22%)
Dec 06, 2016	115.82	116.80	114.17	116.24	290,376	+1.05(+0.91%)
Dec 05, 2016	112.88	115.33	112.12	115.19	279,551	+2.71(+2.41%)
Dec 02, 2016	112.84	113.74	111.98	112.48	185,545	-0.48(-0.42%)
Dec 01, 2016	113.81	114.69	112.22	112.96	297,712	-0.71(-0.62%)
Nov 30, 2016	117.89	117.89	113.55	113.67	344,128	-4.02(-3.41%)
Nov 29, 2016	116.96	118.15	116.68	117.69	203,649	+0.97(+0.83%)
Nov 28, 2016	116.82	117.69	116.43	116.72	143,801	-0.53(-0.45%)
Nov 25, 2016	116.42	117.25	115.58	117.25	91,150	+0.89(+0.76%)
Nov 23, 2016		116.36	116.36	116.36	0	+0.32(+0.28%)
Nov 22, 2016	114.63	116.16	113.39	116.04	244,603	+1.49(+1.30%)
Nov 21, 2016	114.96	114.99	113.58	114.55	156,278	+0.33(+0.29%)
Nov 18, 2016	114.64	114.91	113.53	114.22	163,861	-0.03(-0.03%)
Nov 17, 2016	113.23	114.88	113.23	114.25	214,017	+1.29(+1.14%)
Nov 16, 2016	111.24	113.00	110.70	112.96	250,750	+1.58(+1.42%)
Nov 15, 2016	111.71	112.71	110.14	111.38	401,057	-0.90(-0.80%)
Nov 14, 2016	114.86	115.32	111.53	112.28	220,540	-1.69(-1.48%)
Nov 11, 2016	113.15	114.60	112.71	113.97	350,262	+0.82(+0.72%)
Nov 10, 2016	114.96	116.40	112.67	113.15	335,719	-1.43(-1.25%)
Nov 09, 2016	112.39	114.76	112.39	114.58	256,086	-0.20(-0.17%)
Nov 08, 2016	118.27	119.40	109.73	114.78	976,940	-2.71(-2.31%)
Nov 07, 2016	115.08	118.43	114.77	117.49	387,783	+3.91(+3.44%)
Nov 04, 2016	115.00	115.67	113.54	113.58	302,397	-1.47(-1.28%)
Nov 03, 2016	116.10	116.37	114.74	115.05	157,572	-0.63(-0.54%)
Nov 02, 2016	116.88	118.05	115.62	115.68	174,812	-1.19(-1.02%)
Nov 01, 2016	120.57	120.57	116.11	116.87	207,673	-3.77(-3.12%)
Oct 31, 2016	119.72	121.79	119.01	120.64	183,298	+1.51(+1.27%)
Oct 28, 2016	119.64	121.32	119.05	119.13	169,592	-0.64(-0.53%)
Oct 27, 2016	122.96	122.96	119.02	119.77	220,311	-2.51(-2.05%)
Oct 26, 2016	121.78	123.14	121.78	122.28	161,385	-0.15(-0.12%)
Oct 25, 2016	123.60	125.18	120.89	122.43	202,103	-1.17(-0.95%)
Oct 24, 2016	125.01	125.02	121.96	123.60	228,873	+0.15(+0.12%)
Oct 21, 2016	122.20	123.48	122.18	123.45	212,401	+0.22(+0.18%)
Oct 20, 2016	122.59	123.31	121.68	123.23	163,322	+0.48(+0.39%)
Oct 19, 2016	122.17	123.26	121.10	122.75	103,984	+0.66(+0.54%)
Oct 18, 2016	122.29	122.92	121.87	122.09	132,975	+0.67(+0.55%)
Oct 17, 2016	121.05	121.84	120.73	121.42	130,806	+0.61(+0.50%)
Oct 14, 2016	120.81	121.25	119.95	120.81	136,490	+0.57(+0.47%)
Oct 13, 2016	119.34	121.34	119.34	120.24	132,090	-0.47(-0.39%)
Oct 12, 2016	119.75	121.12	118.97	120.71	136,979	+1.09(+0.91%)
Oct 11, 2016	120.93	121.37	118.94	119.62	215,740	-2.23(-1.83%)
Oct 10, 2016	122.03	123.79	121.73	121.85	207,831	-0.18(-0.15%)
Oct 07, 2016	123.34	123.34	121.31	122.03	140,740	-1.33(-1.08%)
Oct 06, 2016	122.16	123.68	121.06	123.36	163,145	+1.24(+1.02%)
Oct 05, 2016	123.42	125.62	121.13	122.12	152,514	-0.66(-0.54%)
Oct 04, 2016	124.11	124.39	122.47	122.78	172,909	-1.42(-1.14%)
Oct 03, 2016	123.70	125.96	123.38	124.20	175,999	-0.35(-0.28%)
Sep 30, 2016	125.88	125.88	124.22	124.55	233,612	-0.58(-0.46%)
Sep 29, 2016	127.24	127.49	125.06	125.13	123,947	-2.22(-1.74%)
Sep 28, 2016	127.57	128.51	126.40	127.35	211,365	-0.10(-0.08%)
Sep 27, 2016	127.69	128.38	126.76	127.45	164,067	-0.45(-0.35%)
Sep 26, 2016	127.98	128.84	127.36	127.90	148,629	-0.53(-0.41%)
Sep 23, 2016	128.97	129.51	128.38	128.43	100,069	-1.10(-0.85%)
Sep 22, 2016	129.31	129.84	127.88	129.53	187,853	+1.21(+0.94%)
Sep 21, 2016	127.66	128.50	125.25	128.32	208,359	-0.51(-0.40%)
Sep 20, 2016	130.42	130.56	128.81	128.83	95,865	-0.58(-0.45%)
Sep 19, 2016	130.54	132.20	129.34	129.41	171,644	+0.02(+0.02%)
Sep 16, 2016	130.96	131.39	129.21	129.39	293,803	-1.94(-1.48%)
Sep 15, 2016	128.31	131.56	128.31	131.33	232,160	+3.19(+2.49%)
Sep 14, 2016	127.19	129.62	127.19	128.14	310,529	+0.73(+0.57%)
Sep 13, 2016	130.09	130.96	127.25	127.41	311,235	-4.28(-3.25%)
Sep 12, 2016	127.78	131.75	127.78	131.69	147,444	+3.24(+2.52%)
Sep 09, 2016	131.48	131.95	128.42	128.45	179,781	-4.36(-3.28%)
Sep 08, 2016	131.91	132.89	131.78	132.81	115,954	+0.36(+0.27%)
Sep 07, 2016	132.05	132.71	131.23	132.45	216,338	-0.20(-0.15%)
Sep 06, 2016	132.10	132.77	131.21	132.65	122,986	+0.35(+0.26%)
Sep 02, 2016	130.02	132.30	132.30	132.30	152,673	+2.41(+1.85%)

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.