Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.45	42.81	42.00	42.47	318,513	+0.41(+0.97%)
Aug 30, 2012	43.06	43.06	42.03	42.06	237,674	-1.13(-2.62%)
Aug 29, 2012	43.96	44.18	43.09	43.20	154,107	-0.02(-0.05%)
Aug 27, 2012	43.40	43.54	43.11	43.22	146,883	-0.08(-0.18%)
Aug 24, 2012	43.59	43.73	43.14	43.30	116,006	-0.44(-1.00%)
Aug 23, 2012	43.75	43.95	43.54	43.73	88,940	-0.07(-0.16%)
Aug 22, 2012	44.55	44.68	43.67	43.80	171,191	-0.82(-1.83%)
Aug 21, 2012	44.46	44.80	44.05	44.62	220,460	+0.19(+0.43%)
Aug 20, 2012	45.34	45.34	44.22	44.43	164,062	-0.99(-2.19%)
Aug 17, 2012	44.11	45.48	44.00	45.42	255,585	+1.32(+3.00%)
Aug 16, 2012	43.58	44.25	43.57	44.10	112,823	+0.39(+0.89%)
Aug 15, 2012	43.07	43.90	43.07	43.71	116,403	+0.52(+1.20%)
Aug 14, 2012	44.33	44.33	43.02	43.20	175,036	-0.86(-1.94%)
Aug 13, 2012	43.97	44.17	43.05	44.05	171,190	-0.11(-0.25%)
Aug 10, 2012	44.00	44.20	43.65	44.16	104,561	+0.06(+0.14%)
Aug 09, 2012	44.20	44.30	43.92	44.10	103,718	-0.02(-0.05%)
Aug 08, 2012	43.72	44.25	43.72	44.12	328,807	+0.26(+0.59%)
Aug 07, 2012	44.00	44.06	43.75	43.86	335,614	+0.03(+0.07%)
Aug 06, 2012	43.75	44.04	43.58	43.83	175,317	+0.06(+0.14%)
Aug 03, 2012	43.20	44.26	43.13	43.77	559,615	+0.70(+1.62%)
Aug 02, 2012	42.26	43.26	42.26	43.08	274,555	+0.53(+1.24%)

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.