Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	425.45	428.15	415.56	420.79	208,767	-4.69(-1.10%)
Aug 28, 2020	426.29	432.96	423.60	425.48	117,200	+0.47(+0.11%)
Aug 27, 2020	426.10	428.42	419.72	425.01	128,000	-0.37(-0.09%)
Aug 26, 2020	424.90	431.07	420.50	425.38	146,053	+1.96(+0.46%)
Aug 25, 2020	421.17	426.13	418.99	423.42	214,264	+2.76(+0.66%)
Aug 24, 2020	426.16	427.94	418.51	420.66	175,215	-0.94(-0.22%)
Aug 21, 2020	427.95	428.37	420.41	421.60	157,600	-6.91(-1.61%)
Aug 20, 2020	423.87	433.76	423.31	428.51	148,933	+2.01(+0.47%)
Aug 19, 2020	433.26	433.26	424.96	426.50	221,773	-3.64(-0.85%)
Aug 18, 2020	435.91	437.66	429.30	430.14	157,667	-4.42(-1.02%)
Aug 17, 2020	434.09	437.20	431.79	434.56	191,186	+4.89(+1.14%)
Aug 14, 2020	435.05	438.45	428.55	429.67	137,200	-5.13(-1.18%)
Aug 13, 2020	432.97	443.99	431.86	434.80	215,945	+3.10(+0.72%)
Aug 12, 2020	435.00	438.15	430.48	431.70	94,312	+2.28(+0.53%)
Aug 11, 2020	435.09	438.36	426.04	429.42	219,968	-7.84(-1.79%)
Aug 10, 2020	441.93	443.01	431.28	437.26	151,800	-4.46(-1.01%)
Aug 07, 2020	437.87	444.77	435.84	441.72	189,500	+0.66(+0.15%)
Aug 06, 2020	438.59	443.16	433.69	441.06	171,764	+3.62(+0.83%)
Aug 05, 2020	438.00	441.68	435.18	437.44	155,809	+1.67(+0.38%)
Aug 04, 2020	439.66	440.49	431.13	435.77	166,474	-2.40(-0.55%)
Aug 03, 2020	442.95	447.72	437.00	438.17	294,689	-1.02(-0.23%)
Jul 31, 2020	441.33	442.65	427.22	439.19	220,400	+0.09(+0.02%)
Jul 30, 2020	415.80	441.77	415.80	439.10	311,796	+0.71(+0.16%)
Jul 29, 2020	423.55	440.92	423.55	438.39	275,281	+22.09(+5.31%)
Jul 28, 2020	423.36	424.11	415.29	416.30	130,229	-9.42(-2.21%)
Jul 27, 2020	417.44	427.52	415.15	425.72	261,811	+11.39(+2.75%)
Jul 24, 2020	415.98	420.26	409.14	414.33	174,900	-6.24(-1.48%)
Jul 23, 2020	421.52	433.18	415.61	420.57	300,652	-1.53(-0.36%)
Jul 22, 2020	417.18	424.95	417.18	422.10	210,994	+5.19(+1.24%)
Jul 21, 2020	418.05	422.49	413.46	416.91	281,841	+1.18(+0.28%)
Jul 20, 2020	413.15	418.08	407.01	415.73	247,039	+2.58(+0.62%)
Jul 17, 2020	403.42	414.53	399.88	413.15	317,600	+12.86(+3.21%)
Jul 16, 2020	400.93	403.32	396.87	400.29	220,986	-5.72(-1.41%)
Jul 15, 2020	411.77	412.27	402.31	406.01	306,276	-2.58(-0.63%)
Jul 14, 2020	396.84	409.19	388.02	408.59	350,570	+8.97(+2.24%)
Jul 13, 2020	415.22	419.05	398.63	399.62	331,045	-12.55(-3.04%)
Jul 10, 2020	422.09	423.81	409.35	412.17	289,000	-9.59(-2.27%)
Jul 09, 2020	426.66	428.54	410.01	421.76	255,259	-0.24(-0.06%)
Jul 08, 2020	412.47	423.10	410.05	422.00	163,524	+12.20(+2.98%)
Jul 07, 2020	412.18	422.18	409.53	409.80	122,538	-7.05(-1.69%)
Jul 06, 2020	425.39	427.52	416.42	416.85	249,337	-1.92(-0.46%)
Jul 02, 2020	428.00	428.99	418.01	418.77	153,600	-4.80(-1.13%)
Jul 01, 2020	416.52	428.27	413.53	423.57	200,983	+5.53(+1.32%)
Jun 30, 2020	407.77	421.19	407.77	418.04	254,358	+12.01(+2.96%)
Jun 29, 2020	408.36	409.43	397.68	406.03	218,906	-0.17(-0.04%)
Jun 26, 2020	417.35	419.98	406.20	406.20	415,400	-10.17(-2.44%)
Jun 25, 2020	409.02	416.89	405.01	416.37	177,754	+7.31(+1.79%)
Jun 24, 2020	425.53	427.78	407.42	409.06	199,135	-16.47(-3.87%)
Jun 23, 2020	432.88	434.63	423.05	425.53	170,467	-2.94(-0.69%)
Jun 22, 2020	421.74	433.14	420.15	428.47	186,026	+6.57(+1.56%)
Jun 19, 2020	426.32	428.53	418.29	421.90	352,600	-2.09(-0.49%)
Jun 18, 2020	419.92	427.41	418.55	423.99	170,106	+1.56(+0.37%)
Jun 17, 2020	428.76	430.00	420.60	422.43	142,368	-2.89(-0.68%)
Jun 16, 2020	427.90	431.62	415.37	425.32	192,381	+5.78(+1.38%)
Jun 15, 2020	405.00	420.27	403.40	419.54	201,489	+6.02(+1.46%)
Jun 12, 2020	417.63	420.96	399.04	413.52	256,200	+10.11(+2.51%)
Jun 11, 2020	412.19	426.14	401.95	403.41	315,024	-23.46(-5.50%)
Jun 10, 2020	427.17	429.59	420.31	426.87	288,550	+7.36(+1.75%)
Jun 09, 2020	407.20	426.94	407.20	419.51	262,847	+7.61(+1.85%)
Jun 08, 2020	420.00	423.25	405.18	411.90	342,697	-8.81(-2.09%)
Jun 05, 2020	411.10	427.24	409.50	420.71	290,800	+13.64(+3.35%)
Jun 04, 2020	416.63	419.80	404.69	407.07	314,089	-16.85(-3.97%)
Jun 03, 2020	419.00	425.95	416.52	423.92	203,057	+7.68(+1.85%)
Jun 02, 2020	407.80	417.73	398.83	416.24	411,101	+8.40(+2.06%)
Jun 01, 2020	401.70	414.95	400.90	407.84	290,133	+5.19(+1.29%)
May 29, 2020	400.37	407.53	394.60	402.65	1,864,200	+5.04(+1.27%)
May 28, 2020	398.40	407.25	395.34	397.61	340,940	+2.67(+0.68%)
May 27, 2020	396.55	398.19	372.62	394.94	301,630	-1.61(-0.41%)
May 26, 2020	398.95	402.61	395.00	396.55	332,912	+7.15(+1.84%)
May 22, 2020	385.00	389.99	382.47	389.40	180,300	+4.22(+1.10%)
May 21, 2020	386.11	389.38	381.44	385.18	209,510	+1.58(+0.41%)
May 20, 2020	378.78	387.33	376.73	383.60	240,735	+14.52(+3.93%)
May 19, 2020	370.00	379.20	369.08	369.08	184,933	+2.41(+0.66%)
May 18, 2020	363.92	375.10	360.97	366.67	250,104	+14.31(+4.06%)
May 15, 2020	347.40	358.79	344.23	352.36	224,400	+2.44(+0.70%)
May 14, 2020	343.46	350.16	337.04	349.92	165,963	-0.02(-0.01%)
May 13, 2020	354.36	357.24	341.53	349.94	356,548	-1.64(-0.47%)
May 12, 2020	371.39	373.30	351.58	351.58	281,009	-19.00(-5.13%)
May 11, 2020	366.60	376.41	366.60	370.58	232,036	-0.52(-0.14%)
May 08, 2020	371.42	375.05	367.41	371.10	191,300	+4.52(+1.23%)
May 07, 2020	364.04	371.19	360.07	366.58	228,181	+9.28(+2.60%)
May 06, 2020	359.35	362.87	354.46	357.30	239,679	+3.89(+1.10%)
May 05, 2020	349.52	360.92	349.52	353.41	257,952	+7.58(+2.19%)
May 04, 2020	332.27	346.32	327.90	345.83	237,774	+9.22(+2.74%)
May 01, 2020	340.30	349.68	330.01	336.61	295,400	-16.33(-4.63%)
Apr 30, 2020	362.06	364.26	335.32	352.94	559,501	-4.05(-1.13%)
Apr 29, 2020	330.71	359.76	330.71	356.99	326,593	+32.10(+9.88%)
Apr 28, 2020	315.50	330.00	311.68	324.89	343,618	+15.23(+4.92%)
Apr 27, 2020	304.95	312.70	302.99	309.66	247,397	+9.62(+3.21%)
Apr 24, 2020	303.50	305.79	296.68	300.04	210,000	-2.22(-0.73%)
Apr 23, 2020	303.56	309.21	299.94	302.26	176,445	-1.62(-0.53%)
Apr 22, 2020	302.29	307.63	295.20	303.88	155,065	+12.32(+4.23%)
Apr 21, 2020	301.17	301.63	287.15	291.56	190,318	-15.78(-5.13%)
Apr 20, 2020	314.24	320.68	306.72	307.34	149,112	-11.92(-3.73%)
Apr 17, 2020	309.99	320.80	303.96	319.26	299,700	+17.74(+5.88%)
Apr 16, 2020	314.99	317.88	299.53	301.52	328,735	-8.44(-2.72%)
Apr 15, 2020	303.06	317.50	303.04	309.96	244,140	-3.22(-1.03%)
Apr 14, 2020	309.34	315.33	305.85	313.18	268,854	+15.18(+5.09%)
Apr 13, 2020	301.50	303.00	291.71	298.00	206,224	-3.11(-1.03%)
Apr 09, 2020	310.00	323.23	298.53	301.11	285,900	+0.42(+0.14%)
Apr 08, 2020	304.03	307.00	299.04	300.69	331,298	+3.10(+1.04%)
Apr 07, 2020	314.44	317.41	296.96	297.59	193,113	-4.01(-1.33%)
Apr 06, 2020	272.68	302.75	272.68	301.60	283,409	+37.75(+14.31%)
Apr 03, 2020	280.22	282.31	259.37	263.85	403,600	-19.07(-6.74%)
Apr 02, 2020	285.44	294.68	276.19	282.92	370,793	-5.90(-2.04%)
Apr 01, 2020	296.40	306.13	285.23	288.82	436,496	-18.87(-6.13%)
Mar 31, 2020	313.00	329.38	304.01	307.69	693,472	-6.14(-1.96%)
Mar 30, 2020	294.04	315.23	289.00	313.83	490,371	+22.77(+7.82%)
Mar 27, 2020	290.48	303.36	280.16	291.06	277,500	-13.94(-4.57%)
Mar 26, 2020	274.65	306.04	270.21	305.00	272,731	+36.07(+13.41%)
Mar 25, 2020	269.01	285.00	257.02	268.93	310,826	-0.38(-0.14%)
Mar 24, 2020	244.74	271.29	240.86	269.31	298,969	+38.17(+16.51%)
Mar 23, 2020	236.82	248.29	219.71	231.14	419,406	-10.29(-4.26%)
Mar 20, 2020	245.70	265.93	237.60	241.43	516,900	-3.35(-1.37%)
Mar 19, 2020	210.71	254.00	202.25	244.78	502,470	+32.78(+15.46%)
Mar 18, 2020	232.50	234.33	177.65	212.00	596,725	-33.69(-13.71%)
Mar 17, 2020	247.27	251.40	212.94	245.69	559,436	+5.01(+2.08%)
Mar 16, 2020	250.00	294.16	238.04	240.68	842,229	-62.87(-20.71%)
Mar 13, 2020	294.03	304.03	255.70	303.55	517,900	+24.42(+8.75%)
Mar 12, 2020	293.20	298.69	274.60	279.13	623,937	-35.41(-11.26%)
Mar 11, 2020	329.18	333.46	306.36	314.54	319,335	-22.02(-6.54%)
Mar 10, 2020	324.00	336.64	311.89	336.56	450,855	+20.70(+6.55%)
Mar 09, 2020	330.65	339.43	315.24	315.86	390,027	-42.07(-11.75%)
Mar 06, 2020	370.86	370.88	345.32	357.93	404,500	-22.47(-5.91%)
Mar 05, 2020	381.93	389.75	377.17	380.40	217,379	-11.17(-2.85%)
Mar 04, 2020	380.64	392.74	377.15	391.57	239,499	+18.96(+5.09%)
Mar 03, 2020	388.38	394.14	367.15	372.61	305,869	-14.45(-3.73%)
Mar 02, 2020	382.53	387.18	371.12	387.06	294,336	+11.03(+2.93%)
Feb 28, 2020	361.07	380.42	351.99	376.03	634,200	+9.93(+2.71%)
Feb 27, 2020	381.28	389.11	366.10	366.10	456,727	-24.26(-6.21%)
Feb 26, 2020	390.38	398.91	384.53	390.36	249,753	-0.02(-0.01%)
Feb 25, 2020	407.35	408.97	387.28	390.38	220,002	-12.33(-3.06%)
Feb 24, 2020	396.72	405.99	391.28	402.71	290,635	-6.77(-1.65%)
Feb 21, 2020	416.46	416.46	402.58	409.48	300,400	-10.64(-2.53%)
Feb 20, 2020	430.00	430.77	413.31	420.12	225,014	-11.66(-2.70%)
Feb 19, 2020	434.32	436.69	430.24	431.78	191,096	+1.23(+0.29%)
Feb 18, 2020	423.96	430.76	419.87	430.55	192,254	+5.97(+1.41%)
Feb 14, 2020	420.00	425.21	417.05	424.58	142,900	+6.49(+1.55%)
Feb 13, 2020	409.00	420.54	409.00	418.09	205,490	+7.52(+1.83%)
Feb 12, 2020	411.50	413.87	405.82	410.57	157,733	-1.18(-0.29%)
Feb 11, 2020	421.00	421.00	410.29	411.75	171,796	-7.97(-1.90%)
Feb 10, 2020	416.37	421.14	414.36	419.72	232,644	+2.12(+0.51%)
Feb 07, 2020	413.41	418.17	410.68	417.60	147,800	+3.88(+0.94%)
Feb 06, 2020	412.77	415.00	408.68	413.72	203,832	+2.91(+0.71%)
Feb 05, 2020	421.68	422.43	405.76	410.81	235,043	-10.77(-2.55%)
Feb 04, 2020	420.02	426.98	417.96	421.58	352,923	+5.75(+1.38%)
Feb 03, 2020	405.04	417.88	405.04	415.83	305,919	+13.45(+3.34%)
Jan 31, 2020	397.58	409.61	390.01	402.38	411,200	-7.51(-1.83%)
Jan 30, 2020	405.86	411.36	403.95	409.89	244,809	+0.54(+0.13%)
Jan 29, 2020	410.65	413.86	408.73	409.35	195,862	+0.41(+0.10%)
Jan 28, 2020	404.68	411.02	402.30	408.94	231,160	+5.19(+1.29%)
Jan 27, 2020	400.61	406.38	400.04	403.75	173,773	-5.55(-1.36%)
Jan 24, 2020	417.67	420.20	407.13	409.30	144,000	-5.78(-1.39%)
Jan 23, 2020	410.61	418.10	409.19	415.08	184,270	+4.11(+1.00%)
Jan 22, 2020	410.68	413.25	408.08	410.97	197,935	+3.44(+0.84%)
Jan 21, 2020	402.95	410.71	402.95	407.53	189,167	+2.56(+0.63%)
Jan 17, 2020	408.54	408.54	402.20	404.97	202,100	-2.87(-0.70%)
Jan 16, 2020	406.95	408.74	403.24	407.84	159,072	+3.97(+0.98%)
Jan 15, 2020	404.24	407.59	402.16	403.87	237,172	+1.10(+0.27%)
Jan 14, 2020	407.93	408.80	400.09	402.77	214,903	-6.15(-1.50%)
Jan 13, 2020	405.05	410.43	405.05	408.92	214,442	+4.91(+1.22%)
Jan 10, 2020	404.42	408.01	402.05	404.01	327,400	+2.50(+0.62%)
Jan 09, 2020	396.01	405.00	394.91	401.51	273,525	+10.18(+2.60%)
Jan 08, 2020	391.25	395.50	389.14	391.33	200,755	+2.84(+0.73%)
Jan 07, 2020	383.01	390.00	381.97	388.49	157,425	+4.49(+1.17%)
Jan 06, 2020	377.96	384.00	377.96	384.00	247,717	+2.08(+0.54%)
Jan 03, 2020	378.66	383.38	378.66	381.92	171,900	-1.00(-0.26%)
Jan 02, 2020	377.00	383.17	375.25	382.92	145,848	+8.24(+2.20%)
Dec 31, 2019	373.36	376.25	371.90	374.68	195,100	+0.26(+0.07%)
Dec 30, 2019	378.21	378.42	372.03	374.42	208,060	-4.38(-1.16%)
Dec 27, 2019	380.00	380.49	376.17	378.80	121,300	-0.55(-0.14%)
Dec 26, 2019	376.53	379.88	375.09	379.35	116,112	+3.65(+0.97%)
Dec 24, 2019	376.40	377.28	374.57	375.70	76,200	-0.36(-0.10%)
Dec 23, 2019	373.54	377.31	372.04	376.06	171,447	+2.52(+0.67%)
Dec 20, 2019	369.03	374.05	368.98	373.54	300,500	+5.34(+1.45%)
Dec 19, 2019	365.33	371.24	363.45	368.20	150,760	+2.43(+0.66%)
Dec 18, 2019	363.72	366.84	363.04	365.77	153,337	+1.65(+0.45%)
Dec 17, 2019	364.25	365.38	360.14	364.12	192,082	+1.84(+0.51%)
Dec 16, 2019	357.34	365.69	357.21	362.28	169,596	+5.40(+1.51%)
Dec 13, 2019	351.74	357.27	351.74	356.88	164,100	+4.05(+1.15%)
Dec 12, 2019	352.59	355.49	345.78	352.83	173,666	-1.67(-0.47%)
Dec 11, 2019	353.22	355.83	346.94	354.50	161,572	+0.32(+0.09%)
Dec 10, 2019	357.39	359.06	353.66	354.18	146,322	-3.53(-0.99%)
Dec 09, 2019	362.26	363.44	357.71	357.71	151,902	-6.12(-1.68%)
Dec 06, 2019	363.61	366.68	363.16	363.83	173,700	+2.86(+0.79%)
Dec 05, 2019	364.52	366.35	359.22	360.97	188,526	-0.92(-0.25%)
Dec 04, 2019	357.76	363.80	357.76	361.89	215,823	+4.15(+1.16%)
Dec 03, 2019	354.88	360.02	352.93	357.74	225,336	-2.18(-0.61%)
Dec 02, 2019	367.98	367.98	356.97	359.92	246,347	-7.83(-2.13%)
Nov 29, 2019	368.17	370.31	365.62	367.75	74,500	-1.54(-0.42%)
Nov 27, 2019	370.00	370.56	367.07	369.29	150,900	+0.31(+0.08%)
Nov 26, 2019	365.74	369.68	365.74	368.98	168,329	+3.66(+1.00%)
Nov 25, 2019	359.00	365.68	357.87	365.32	259,740	+9.63(+2.71%)
Nov 22, 2019	356.33	359.77	352.43	355.69	126,000	+0.33(+0.09%)
Nov 21, 2019	357.15	360.78	353.82	355.36	179,664	-0.26(-0.07%)
Nov 20, 2019	357.24	361.36	353.12	355.62	229,488	-1.38(-0.39%)
Nov 19, 2019	355.55	359.27	353.83	357.00	204,060	+2.75(+0.78%)
Nov 18, 2019	347.56	356.11	347.04	354.25	263,609	+6.14(+1.76%)
Nov 15, 2019	344.39	348.63	341.62	348.11	178,900	+5.29(+1.54%)
Nov 14, 2019	337.06	344.00	335.03	342.82	206,973	+4.79(+1.42%)
Nov 13, 2019	329.87	340.23	329.87	338.03	200,743	+3.61(+1.08%)
Nov 12, 2019	334.47	336.65	329.20	334.42	214,705	-1.69(-0.50%)
Nov 11, 2019	329.08	339.33	327.12	336.11	177,960	+4.52(+1.36%)
Nov 08, 2019	327.39	332.36	322.71	331.59	194,300	+2.81(+0.85%)
Nov 07, 2019	330.98	335.95	327.22	328.78	199,471	-1.15(-0.35%)
Nov 06, 2019	329.35	333.08	320.84	329.93	491,628	-1.44(-0.43%)
Nov 05, 2019	319.63	338.83	319.63	331.37	743,610	+30.55(+10.16%)
Nov 04, 2019	310.03	311.13	298.63	300.82	406,091	-8.30(-2.69%)
Nov 01, 2019	306.32	310.26	305.52	309.12	243,500	+5.08(+1.67%)
Oct 31, 2019	302.96	305.40	298.70	304.04	228,128	+1.80(+0.60%)
Oct 30, 2019	302.86	302.86	295.37	302.24	301,586	+0.39(+0.13%)
Oct 29, 2019	301.94	306.70	301.03	301.85	145,438	+0.00(+0.00%)
Oct 28, 2019	301.81	303.48	299.00	301.85	127,076	+2.57(+0.86%)
Oct 25, 2019	297.20	299.99	294.45	299.28	127,900	-0.30(-0.10%)
Oct 24, 2019	290.07	301.56	287.87	299.58	298,823	+13.54(+4.73%)
Oct 23, 2019	289.02	292.80	281.56	286.04	370,586	-2.98(-1.03%)
Oct 22, 2019	299.40	301.20	288.25	289.02	301,774	-8.98(-3.01%)
Oct 21, 2019	303.17	304.14	295.44	298.00	317,068	-3.86(-1.28%)
Oct 18, 2019	311.98	312.17	297.42	301.86	297,300	-10.12(-3.24%)
Oct 17, 2019	312.72	314.05	309.63	311.98	258,370	+1.48(+0.48%)
Oct 16, 2019	310.60	311.03	302.18	310.50	370,701	-2.87(-0.92%)
Oct 15, 2019	313.00	315.49	311.50	313.37	164,991	+2.80(+0.90%)
Oct 14, 2019	308.52	312.43	308.13	310.57	120,990	+1.35(+0.44%)
Oct 11, 2019	308.97	312.86	307.95	309.22	192,500	+3.72(+1.22%)
Oct 10, 2019	307.89	308.23	304.88	305.50	122,429	-2.49(-0.81%)
Oct 09, 2019	303.74	309.65	302.00	307.99	107,470	+7.27(+2.42%)
Oct 08, 2019	307.74	307.92	297.78	300.72	203,838	-9.59(-3.09%)
Oct 07, 2019	308.02	312.14	307.50	310.31	273,137	+0.36(+0.12%)
Oct 04, 2019	307.14	310.61	306.58	309.95	306,200	+6.12(+2.01%)
Oct 03, 2019	301.65	304.70	297.15	303.83	344,645	+2.75(+0.91%)
Oct 02, 2019	301.92	302.26	296.20	301.08	224,405	-2.20(-0.73%)
Oct 01, 2019	303.25	305.64	298.74	303.28	255,687	-0.24(-0.08%)
Sep 30, 2019	300.00	304.95	299.23	303.52	254,997	+4.54(+1.52%)
Sep 27, 2019	318.64	318.64	296.24	298.98	331,200	-18.61(-5.86%)
Sep 26, 2019	314.00	320.83	313.40	317.59	198,171	+4.13(+1.32%)
Sep 25, 2019	313.50	315.00	305.77	313.46	367,832	+0.18(+0.06%)
Sep 24, 2019	318.54	321.86	312.16	313.28	186,996	-3.23(-1.02%)
Sep 23, 2019	312.24	319.47	310.72	316.51	191,214	+4.27(+1.37%)
Sep 20, 2019	322.74	323.64	310.28	312.24	447,800	-8.75(-2.73%)
Sep 19, 2019	316.41	322.44	314.27	320.99	159,333	+6.09(+1.93%)
Sep 18, 2019	318.97	321.01	310.14	314.90	153,132	-4.56(-1.43%)
Sep 17, 2019	310.28	320.30	310.28	319.46	200,353	+9.55(+3.08%)
Sep 16, 2019	306.54	311.78	306.35	309.91	162,757	+0.57(+0.18%)
Sep 13, 2019	312.64	314.05	305.66	309.34	312,100	-3.92(-1.25%)
Sep 12, 2019	314.52	319.08	312.17	313.26	341,717	-0.67(-0.21%)
Sep 11, 2019	324.42	326.35	313.27	313.93	594,348	-12.27(-3.76%)
Sep 10, 2019	343.00	344.45	318.81	326.20	785,753	-23.06(-6.60%)
Sep 09, 2019	370.02	370.02	344.74	349.26	383,770	-20.14(-5.45%)
Sep 06, 2019	365.92	373.24	365.92	369.40	332,300	+4.58(+1.26%)
Sep 05, 2019	359.00	365.38	356.61	364.82	251,253	+9.32(+2.62%)
Sep 04, 2019	355.21	359.47	353.01	355.50	251,363	+3.50(+0.99%)

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.