Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.68	27.84	27.11	27.16	294,534	-1.02(-3.63%)
Oct 28, 2011	28.68	28.86	27.93	28.18	246,191	-0.57(-1.97%)
Oct 27, 2011	27.77	29.26	27.55	28.74	405,119	+1.73(+6.39%)
Oct 26, 2011	26.89	27.21	26.08	27.02	291,717	+0.61(+2.29%)
Oct 25, 2011	26.77	26.95	26.31	26.41	337,174	-0.50(-1.85%)
Oct 24, 2011	26.15	26.95	26.05	26.91	293,226	+0.90(+3.47%)
Oct 21, 2011	26.20	26.63	25.79	26.00	331,132	+0.23(+0.89%)
Oct 20, 2011	25.36	25.92	24.89	25.77	264,831	+0.54(+2.12%)
Oct 19, 2011	25.68	26.16	25.17	25.24	245,913	-0.57(-2.19%)
Oct 18, 2011	24.91	26.11	24.59	25.80	312,666	+0.93(+3.75%)
Oct 17, 2011	25.39	25.56	24.77	24.87	365,350	-0.81(-3.17%)
Oct 14, 2011	25.14	25.80	25.06	25.69	201,021	+0.84(+3.40%)
Oct 13, 2011	24.94	25.04	24.50	24.84	272,618	-0.30(-1.18%)
Oct 12, 2011	24.62	25.56	24.58	25.14	382,501	+0.71(+2.89%)
Oct 11, 2011	23.77	24.60	23.73	24.43	361,265	+0.39(+1.61%)
Oct 10, 2011	23.47	24.05	23.23	24.05	251,086	+1.11(+4.85%)
Oct 07, 2011	23.50	23.77	22.78	22.94	342,672	-0.49(-2.08%)
Oct 06, 2011	23.23	23.43	23.15	23.42	440,540	+0.70(+3.10%)
Oct 05, 2011	21.58	22.94	21.38	22.72	503,524	+1.28(+5.97%)
Oct 04, 2011	19.91	21.55	19.91	21.44	914,029	+1.32(+6.57%)
Oct 03, 2011	21.74	21.84	20.10	20.12	497,419	-1.56(-7.19%)
Sep 30, 2011	22.10	22.59	21.64	21.67	296,949	-0.86(-3.83%)
Sep 29, 2011	22.48	22.81	21.89	22.54	514,364	+0.56(+2.53%)
Sep 28, 2011	22.95	23.05	21.96	21.98	427,983	-0.88(-3.86%)
Sep 27, 2011	22.63	23.20	22.63	22.87	722,377	+0.72(+3.27%)
Sep 26, 2011	21.71	22.27	21.15	22.14	567,788	+0.63(+2.91%)
Sep 23, 2011	21.04	21.77	21.04	21.52	427,333	+0.48(+2.27%)
Sep 22, 2011	21.45	21.70	20.74	21.04	327,084	-1.10(-4.98%)
Sep 21, 2011	23.20	23.40	22.11	22.14	260,592	-0.99(-4.29%)
Sep 20, 2011	23.60	23.76	23.11	23.13	361,760	-0.29(-1.23%)
Sep 19, 2011	23.93	23.94	23.18	23.42	333,896	-0.90(-3.71%)
Sep 16, 2011	25.47	25.47	24.27	24.33	616,421	-0.40(-1.61%)
Sep 15, 2011	25.04	25.11	24.58	24.72	372,241	+0.08(+0.32%)
Sep 14, 2011	24.44	25.01	23.90	24.64	248,803	+0.39(+1.60%)
Sep 13, 2011	23.52	24.45	23.41	24.26	475,716	+0.87(+3.74%)
Sep 12, 2011	22.32	23.41	22.26	23.38	322,594	+0.64(+2.79%)
Sep 09, 2011	23.51	23.63	22.50	22.75	394,923	-1.04(-4.38%)
Sep 08, 2011	24.70	24.82	23.59	23.79	330,708	-1.08(-4.35%)
Sep 07, 2011	24.06	24.95	24.00	24.87	400,697	+1.24(+5.25%)
Sep 06, 2011	22.92	23.73	22.76	23.63	356,601	-0.03(-0.13%)
Sep 02, 2011	24.14	24.48	23.61	23.66	296,863	-1.10(-4.45%)
Sep 01, 2011	25.46	25.70	24.73	24.76	541,801	-0.59(-2.31%)
Aug 31, 2011	25.81	25.98	25.27	25.35	555,448	-0.25(-0.97%)
Aug 30, 2011	25.88	25.97	25.54	25.59	672,637	-0.47(-1.79%)
Aug 29, 2011	25.67	26.28	25.61	26.06	614,262	+0.62(+2.46%)
Aug 26, 2011	24.89	25.54	24.55	25.44	259,852	+0.24(+0.94%)
Aug 25, 2011	26.08	26.39	25.13	25.20	483,739	-0.67(-2.61%)
Aug 24, 2011	25.40	25.96	25.13	25.87	224,456	+0.43(+1.68%)
Aug 23, 2011	24.54	25.51	24.22	25.45	523,748	+1.07(+4.40%)
Aug 22, 2011	24.81	25.08	24.29	24.37	484,881	+0.08(+0.33%)
Aug 19, 2011	24.65	25.25	24.23	24.30	587,637	-0.73(-2.93%)
Aug 18, 2011	25.50	25.78	24.85	25.03	715,082	-1.50(-5.65%)
Aug 17, 2011	26.28	26.76	26.28	26.53	591,762	+0.43(+1.63%)
Aug 16, 2011	25.83	26.35	25.70	26.10	431,562	-0.03(-0.11%)
Aug 15, 2011	25.74	26.24	25.68	26.13	545,952	+0.63(+2.49%)
Aug 12, 2011	25.51	25.76	24.89	25.50	330,280	+0.24(+0.94%)
Aug 11, 2011	24.76	25.67	24.67	25.26	764,577	+0.64(+2.62%)
Aug 10, 2011	25.01	25.61	24.54	24.61	794,031	-1.23(-4.76%)
Aug 09, 2011	25.62	25.91	23.78	25.84	941,785	+1.64(+6.76%)
Aug 08, 2011	25.62	26.90	24.21	24.21	835,441	-2.16(-8.20%)
Aug 05, 2011	28.09	28.14	25.69	26.37	806,356	-1.41(-5.07%)
Aug 04, 2011	29.32	30.35	27.73	27.78	1,233,810	-1.37(-4.70%)
Aug 03, 2011	28.94	29.30	27.85	29.15	265,378	+0.35(+1.21%)
Aug 02, 2011	29.42	29.84	28.78	28.80	280,530	-0.83(-2.81%)
Aug 01, 2011	29.85	29.99	29.03	29.63	363,530	+0.12(+0.40%)
Jul 29, 2011	28.75	29.91	28.45	29.51	325,145	+0.39(+1.33%)
Jul 28, 2011	28.67	29.54	28.65	29.13	240,046	+0.40(+1.38%)
Jul 27, 2011	29.21	29.22	28.50	28.73	218,780	-0.58(-1.96%)
Jul 26, 2011	29.69	29.80	29.28	29.30	166,646	-0.37(-1.24%)
Jul 25, 2011	29.58	30.11	29.57	29.67	127,508	-0.25(-0.83%)
Jul 22, 2011	29.95	30.01	29.90	29.92	152,442	-0.17(-0.56%)
Jul 21, 2011	30.12	30.48	30.04	30.09	196,512	+0.07(+0.23%)
Jul 20, 2011	29.93	30.22	29.64	30.02	228,114	+0.11(+0.36%)
Jul 19, 2011	29.77	29.93	29.32	29.91	254,693	+0.43(+1.45%)
Jul 18, 2011	29.68	29.81	29.11	29.48	287,772	-0.33(-1.10%)
Jul 15, 2011	29.96	29.98	29.52	29.81	233,700	-0.01(-0.03%)
Jul 14, 2011	30.11	30.29	29.74	29.82	263,500	-0.26(-0.86%)
Jul 13, 2011	29.94	30.39	29.91	30.08	216,050	+0.32(+1.07%)
Jul 12, 2011	29.61	29.99	29.47	29.76	205,433	+0.01(+0.03%)
Jul 11, 2011	29.91	30.19	29.65	29.75	277,920	-0.54(-1.77%)
Jul 08, 2011	30.26	30.55	30.16	30.29	263,159	-0.36(-1.17%)
Jul 07, 2011	30.47	30.79	30.41	30.64	563,091	+0.40(+1.31%)
Jul 06, 2011	29.85	30.42	29.85	30.25	319,154	+0.31(+1.03%)
Jul 05, 2011	30.19	30.23	29.79	29.94	183,578	-0.31(-1.02%)
Jul 01, 2011	30.05	30.36	29.83	30.25	233,951	+0.29(+0.96%)
Jun 30, 2011	29.76	30.59	29.76	29.96	277,651	+0.21(+0.70%)
Jun 29, 2011	29.78	29.97	29.63	29.75	354,360	+0.01(+0.03%)
Jun 28, 2011	29.12	29.74	29.08	29.74	451,085	+0.68(+2.36%)
Jun 27, 2011	28.79	29.35	28.73	29.06	210,820	+0.31(+1.07%)
Jun 24, 2011	29.06	29.24	28.59	28.75	766,322	-0.27(-0.92%)
Jun 23, 2011	28.95	29.37	28.71	29.02	292,573	-0.28(-0.95%)
Jun 22, 2011	29.27	29.59	29.11	29.29	263,473	-0.17(-0.57%)
Jun 21, 2011	28.84	29.76	28.78	29.46	342,601	+0.73(+2.56%)
Jun 20, 2011	28.75	28.80	28.63	28.73	181,012	+0.31(+1.08%)
Jun 17, 2011	28.24	28.64	28.22	28.42	472,737	+0.30(+1.06%)
Jun 16, 2011	28.07	28.27	27.74	28.12	245,162	+0.09(+0.32%)
Jun 15, 2011	28.24	28.68	27.91	28.04	258,344	-0.55(-1.91%)
Jun 14, 2011	28.40	28.77	28.33	28.58	539,955	+0.45(+1.59%)
Jun 13, 2011	28.13	28.52	28.01	28.13	284,371	+0.09(+0.32%)
Jun 10, 2011	28.17	28.41	27.92	28.04	221,770	-0.33(-1.15%)
Jun 09, 2011	28.06	28.72	28.02	28.37	288,216	+0.34(+1.20%)
Jun 08, 2011	28.22	28.90	28.00	28.04	300,054	-0.34(-1.19%)
Jun 07, 2011	28.15	28.78	27.90	28.37	354,555	+0.33(+1.17%)
Jun 06, 2011	27.90	28.29	27.80	28.04	309,227	+0.10(+0.35%)
Jun 03, 2011	28.02	28.29	27.85	27.95	277,535	-0.22(-0.77%)
May 24, 2011	28.55	28.63	28.04	28.16	189,483	-0.35(-1.22%)
May 23, 2011	28.48	28.69	28.17	28.51	392,229	+0.03(+0.10%)
May 20, 2011	28.51	28.73	28.37	28.48	249,752	-0.16(-0.55%)
May 19, 2011	28.75	28.84	28.48	28.64	306,307	-0.01(-0.03%)
May 18, 2011	28.36	28.94	28.31	28.65	861,084	+0.29(+1.01%)
May 17, 2011	28.10	28.78	28.07	28.36	195,732	-0.03(-0.10%)
May 16, 2011	28.49	28.97	28.38	28.39	257,584	-0.32(-1.10%)
May 13, 2011	29.03	29.14	28.64	28.71	247,186	-0.32(-1.09%)
May 12, 2011	28.89	29.26	28.76	29.03	455,188	+0.07(+0.24%)
May 11, 2011	29.38	29.79	28.74	28.96	418,356	-0.59(-2.01%)
May 10, 2011	29.13	29.65	29.04	29.55	188,656	+0.64(+2.23%)
May 09, 2011	28.21	29.00	28.09	28.91	520,766	+0.65(+2.32%)
May 06, 2011	28.74	29.03	28.20	28.25	252,169	-0.10(-0.35%)
May 05, 2011	28.05	29.05	27.55	28.35	315,596	-0.50(-1.72%)
May 04, 2011	28.90	28.97	28.25	28.85	272,171	-0.05(-0.17%)
May 03, 2011	28.98	29.22	28.53	28.90	281,894	-0.07(-0.24%)
May 02, 2011	29.05	29.08	28.96	28.97	360,737	-0.65(-2.21%)
Apr 29, 2011	29.51	29.83	29.43	29.62	165,079	+0.14(+0.47%)
Apr 28, 2011	29.34	29.68	29.34	29.48	117,796	+0.01(+0.03%)
Apr 27, 2011	29.16	29.49	29.07	29.47	164,668	+0.28(+0.95%)
Apr 26, 2011	29.11	29.47	28.92	29.20	162,098	+0.11(+0.37%)
Apr 25, 2011	29.31	29.36	28.72	29.09	195,222	-0.35(-1.18%)
Apr 21, 2011	29.49	29.50	29.22	29.43	76,886	+0.01(+0.03%)
Apr 20, 2011	29.15	29.53	29.04	29.42	280,983	+0.77(+2.70%)
Apr 19, 2011	28.95	29.10	28.47	28.65	229,661	-0.26(-0.89%)
Apr 18, 2011	29.21	29.21	28.41	28.91	357,018	-0.84(-2.83%)
Apr 15, 2011	29.56	29.75	29.32	29.75	217,169	+0.19(+0.64%)
Apr 14, 2011	29.42	29.68	29.12	29.56	136,539	-0.18(-0.60%)
Apr 13, 2011	29.68	29.84	29.38	29.74	190,499	+0.31(+1.04%)
Apr 12, 2011	29.52	29.75	29.33	29.43	124,404	-0.25(-0.83%)
Apr 11, 2011	30.20	30.36	29.59	29.68	331,867	-0.40(-1.32%)
Apr 08, 2011	30.73	30.74	29.83	30.08	157,512	-0.40(-1.30%)
Apr 07, 2011	30.80	30.89	30.36	30.47	308,226	-0.26(-0.84%)
Apr 06, 2011	31.06	31.14	30.40	30.73	1,273,460	-0.21(-0.67%)
Apr 05, 2011	31.11	31.29	30.91	30.94	393,806	-0.20(-0.64%)
Apr 04, 2011	31.09	31.29	30.89	31.14	240,650	+0.11(+0.35%)
Apr 01, 2011	31.50	31.50	31.01	31.03	329,044	-0.31(-0.98%)
Mar 31, 2011	30.90	31.53	30.56	31.34	217,008	+0.32(+1.02%)
Mar 30, 2011	30.81	31.09	30.54	31.02	199,997	+0.30(+0.97%)
Mar 29, 2011	30.61	31.14	30.47	30.72	567,732	-0.01(-0.03%)
Mar 28, 2011	30.48	30.85	30.36	30.73	262,715	+0.38(+1.24%)
Mar 25, 2011	30.48	30.74	30.15	30.36	273,917	+0.13(+0.43%)
Mar 24, 2011	30.20	30.31	29.81	30.23	279,469	+0.24(+0.79%)
Mar 23, 2011	29.68	30.02	29.30	29.99	341,382	+0.19(+0.63%)
Mar 22, 2011	30.16	30.45	29.65	29.80	267,467	-0.40(-1.31%)
Mar 21, 2011	29.89	30.25	29.81	30.20	450,264	+1.48(+5.14%)
Mar 18, 2011	27.90	28.79	27.84	28.72	500,935	+1.10(+3.98%)
Mar 17, 2011	28.13	28.17	27.60	27.62	372,867	-0.04(-0.14%)
Mar 16, 2011	27.79	28.05	27.53	27.66	367,158	-0.28(-0.99%)
Mar 15, 2011	27.63	28.10	27.60	27.94	348,891	+0.21(+0.75%)
Mar 14, 2011	27.17	27.84	27.01	27.73	234,712	+0.24(+0.87%)
Mar 11, 2011	27.05	27.74	26.94	27.49	172,693	+0.33(+1.20%)
Mar 10, 2011	27.36	27.49	26.87	27.16	225,759	-0.56(-2.00%)
Mar 09, 2011	27.80	28.02	27.55	27.72	161,759	-0.17(-0.60%)
Mar 08, 2011	27.50	28.07	27.20	27.89	210,595	+0.49(+1.77%)
Mar 07, 2011	27.76	27.85	27.08	27.40	192,106	-0.23(-0.83%)
Mar 04, 2011	28.11	28.15	27.24	27.63	275,488	-0.51(-1.80%)
Mar 03, 2011	27.89	28.33	27.89	28.13	355,915	+0.46(+1.65%)
Mar 02, 2011	27.10	27.93	27.02	27.68	234,588	+0.61(+2.27%)
Mar 01, 2011	27.77	28.01	27.04	27.06	443,496	-0.64(-2.33%)
Feb 28, 2011	28.26	28.26	27.36	27.71	348,261	-0.45(-1.58%)
Feb 25, 2011	27.41	28.23	27.41	28.15	413,874	+0.98(+3.61%)
Feb 24, 2011	26.77	27.52	26.77	27.17	410,086	+0.44(+1.63%)
Feb 23, 2011	27.61	27.70	26.62	26.74	270,176	-0.77(-2.81%)
Feb 22, 2011	27.90	28.09	27.47	27.51	643,075	-0.59(-2.12%)
Feb 18, 2011	27.91	28.33	27.91	28.10	1,071,363	+0.23(+0.82%)
Feb 17, 2011	26.23	28.33	26.23	27.88	2,352,075	+2.75(+10.93%)
Feb 16, 2011	25.38	25.59	25.07	25.13	218,234	-0.09(-0.35%)
Feb 15, 2011	25.27	25.37	25.01	25.22	110,340	-0.09(-0.35%)
Feb 14, 2011	25.35	25.47	25.09	25.31	105,335	-0.09(-0.35%)
Feb 11, 2011	24.84	25.49	24.78	25.40	166,163	+0.19(+0.75%)
Feb 10, 2011	25.20	25.58	24.83	25.21	233,334	-0.14(-0.55%)
Feb 09, 2011	25.44	25.49	25.11	25.35	229,639	-0.22(-0.85%)
Feb 08, 2011	25.36	25.60	25.19	25.57	192,780	+0.20(+0.78%)
Feb 07, 2011	25.00	25.40	24.77	25.37	208,841	+0.40(+1.59%)
Feb 04, 2011	24.94	25.07	24.51	24.97	170,176	+0.05(+0.20%)
Feb 03, 2011	25.43	25.44	24.91	24.92	280,046	-0.61(-2.41%)
Feb 02, 2011	25.47	25.87	25.39	25.54	338,034	-0.09(-0.35%)
Feb 01, 2011	25.42	25.79	25.25	25.63	316,498	+0.49(+1.93%)
Jan 31, 2011	25.57	25.72	25.13	25.14	401,042	-0.27(-1.05%)
Jan 28, 2011	25.75	25.87	25.27	25.41	489,302	-0.34(-1.31%)
Jan 27, 2011	24.35	26.03	24.29	25.75	530,710	+1.21(+4.93%)
Jan 26, 2011	23.76	24.63	23.64	24.54	449,531	+0.74(+3.12%)
Jan 25, 2011	23.25	23.83	23.12	23.79	316,222	+0.37(+1.56%)
Jan 24, 2011	23.09	23.55	22.91	23.43	295,431	+0.34(+1.46%)
Jan 21, 2011	23.47	23.47	23.06	23.09	236,164	-0.24(-1.02%)
Jan 20, 2011	23.13	23.43	22.95	23.33	208,621	+0.02(+0.08%)
Jan 19, 2011	23.73	23.98	23.25	23.31	168,570	-0.54(-2.28%)
Jan 18, 2011	23.21	23.85	23.11	23.85	233,421	+0.53(+2.29%)
Jan 14, 2011	22.95	23.38	22.87	23.32	218,915	+0.38(+1.64%)
Jan 13, 2011	22.82	22.99	22.75	22.94	152,742	+0.08(+0.35%)
Jan 12, 2011	22.74	22.93	22.58	22.86	227,727	+0.36(+1.58%)
Jan 11, 2011	22.55	22.66	22.41	22.51	338,120	+0.01(+0.04%)
Jan 10, 2011	22.21	22.68	21.95	22.50	301,771	+0.19(+0.84%)
Jan 07, 2011	23.01	23.13	22.01	22.31	247,366	-0.59(-2.59%)
Jan 06, 2011	22.80	23.01	22.67	22.90	179,236	+0.24(+1.05%)
Jan 05, 2011	22.79	22.92	22.64	22.66	179,229	-0.15(-0.65%)
Jan 04, 2011	23.33	23.44	22.43	22.81	193,155	-0.53(-2.25%)
Jan 03, 2011	23.36	23.90	23.11	23.34	192,760	+0.19(+0.81%)
Dec 31, 2010	23.52	23.62	23.14	23.15	189,655	-0.43(-1.81%)
Dec 30, 2010	23.67	23.75	23.57	23.58	98,783	-0.16(-0.67%)
Dec 29, 2010	23.38	23.80	23.36	23.73	121,293	+0.45(+1.91%)
Dec 28, 2010	23.68	23.68	23.19	23.29	96,745	-0.34(-1.43%)
Dec 27, 2010	23.18	23.69	23.13	23.63	80,582	+0.43(+1.84%)
Dec 23, 2010	23.48	23.58	23.20	23.20	84,156	-0.23(-0.97%)
Dec 22, 2010	23.38	23.72	23.37	23.43	180,946	+0.09(+0.38%)
Dec 21, 2010	23.47	23.53	23.27	23.34	179,934	-0.08(-0.34%)
Dec 20, 2010	23.81	23.95	23.39	23.42	253,906	-0.36(-1.50%)
Dec 17, 2010	23.94	23.94	23.50	23.77	490,764	+0.00(+0.00%)
Dec 16, 2010	23.83	24.21	23.75	23.77	221,020	+0.01(+0.04%)
Dec 15, 2010	23.81	24.21	23.75	23.76	215,683	-0.04(-0.17%)
Dec 14, 2010	23.92	24.05	23.77	23.80	140,827	+0.00(+0.00%)
Dec 13, 2010	24.47	24.47	23.72	23.80	202,492	-0.56(-2.32%)
Dec 10, 2010	24.15	24.53	24.04	24.37	257,246	+0.29(+1.19%)
Dec 09, 2010	24.11	24.17	23.84	24.08	290,262	+0.19(+0.79%)
Dec 08, 2010	23.93	24.17	23.87	23.89	145,978	-0.03(-0.12%)
Dec 07, 2010	24.47	24.47	23.89	23.92	209,350	-0.33(-1.35%)
Dec 06, 2010	24.23	24.38	24.17	24.25	184,746	+0.00(+0.00%)
Dec 03, 2010	24.10	24.32	23.97	24.25	180,936	+0.05(+0.20%)
Dec 02, 2010	23.94	24.26	23.94	24.20	186,849	+0.34(+1.41%)
Dec 01, 2010	23.49	24.15	23.46	23.86	246,405	+0.75(+3.26%)
Nov 30, 2010	23.07	23.14	22.71	23.11	467,176	-0.25(-1.06%)
Nov 29, 2010	23.36	23.40	22.87	23.36	165,321	-0.12(-0.51%)
Nov 26, 2010	23.56	23.63	23.41	23.48	92,934	-0.23(-0.96%)
Nov 24, 2010	23.54	23.70	23.70	23.70	217,206	+0.43(+1.83%)
Nov 23, 2010	23.11	23.39	22.96	23.28	248,101	-0.21(-0.89%)
Nov 22, 2010	23.41	23.65	23.07	23.49	156,712	-0.04(-0.17%)
Nov 19, 2010	23.54	23.69	23.36	23.53	217,238	-0.07(-0.29%)
Nov 18, 2010	23.59	24.01	23.39	23.59	196,828	+0.32(+1.36%)
Nov 17, 2010	23.07	23.42	22.88	23.28	166,903	+0.22(+0.94%)
Nov 16, 2010	23.52	23.52	22.80	23.06	261,619	-0.64(-2.71%)
Nov 15, 2010	23.77	24.12	23.59	23.70	202,303	+0.03(+0.13%)
Nov 12, 2010	23.74	23.87	23.37	23.67	268,281	-0.32(-1.32%)
Nov 11, 2010	23.97	24.14	23.60	23.99	429,867	-0.23(-0.94%)
Nov 10, 2010	24.66	24.71	24.07	24.22	463,750	-0.39(-1.57%)
Nov 09, 2010	25.03	25.03	24.52	24.60	202,739	-0.32(-1.27%)
Nov 08, 2010	25.07	25.34	24.74	24.92	313,174	-0.30(-1.18%)
Nov 05, 2010	25.26	25.39	25.01	25.22	290,254	+0.04(+0.16%)
Nov 04, 2010	24.93	25.73	24.74	25.18	643,850	+0.80(+3.29%)
Nov 03, 2010	24.18	24.64	24.18	24.38	223,661	+0.19(+0.78%)
Nov 02, 2010	23.79	24.28	23.75	24.19	265,641	+0.67(+2.86%)

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.