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%)
Aug 01, 2012	43.37	43.51	42.53	42.55	451,559	-0.50(-1.16%)
Jul 31, 2012	42.81	43.38	42.77	43.05	242,610	+0.19(+0.44%)
Jul 30, 2012	43.17	43.57	42.38	42.86	276,067	-0.09(-0.21%)
Jul 27, 2012	39.37	43.24	39.16	42.95	412,566	+3.98(+10.21%)
Jul 26, 2012	43.62	43.62	38.77	38.97	539,957	-4.65(-10.67%)
Jul 25, 2012	43.27	43.99	43.19	43.62	202,416	+0.68(+1.57%)
Jul 24, 2012	42.64	43.04	42.59	42.95	178,742	+0.35(+0.82%)
Jul 23, 2012	42.72	42.86	42.29	42.60	206,056	-0.75(-1.72%)
Jul 20, 2012	43.50	43.70	43.24	43.35	157,553	-0.46(-1.04%)
Jul 19, 2012	43.75	43.99	43.65	43.80	123,253	+0.01(+0.02%)
Jul 18, 2012	43.90	44.73	43.53	43.79	175,948	-0.17(-0.38%)
Jul 17, 2012	43.78	44.05	43.10	43.96	133,585	+0.32(+0.73%)
Jul 16, 2012	43.91	43.92	43.46	43.64	110,568	-0.40(-0.90%)
Jul 13, 2012	43.26	44.15	43.14	44.04	203,414	+0.98(+2.29%)
Jul 12, 2012	43.34	43.46	42.75	43.06	215,380	-0.54(-1.23%)
Jul 11, 2012	43.05	43.65	42.74	43.59	234,849	+0.58(+1.34%)
Jul 10, 2012	43.63	43.63	42.83	43.02	110,323	-0.41(-0.94%)
Jul 09, 2012	43.15	43.61	42.94	43.42	152,474	+0.14(+0.32%)
Jul 06, 2012	43.26	43.38	42.80	43.29	117,954	-0.47(-1.07%)
Jul 05, 2012	43.79	43.99	43.62	43.75	170,426	-0.23(-0.52%)
Jul 03, 2012	43.09	43.98	43.01	43.98	137,540	+0.82(+1.89%)
Jul 02, 2012	42.04	43.19	42.00	43.17	157,633	+1.12(+2.67%)
Jun 29, 2012	41.93	42.41	41.90	42.04	217,277	+1.07(+2.62%)
Jun 28, 2012	40.86	41.04	40.38	40.97	122,593	-0.26(-0.63%)
Jun 27, 2012	40.46	41.44	40.36	41.23	130,013	+0.85(+2.09%)
Jun 26, 2012	40.19	40.57	39.59	40.38	158,347	+0.36(+0.89%)
Jun 25, 2012	40.66	40.89	39.88	40.02	203,513	-1.42(-3.43%)
Jun 22, 2012	41.06	41.78	40.80	41.45	675,190	+0.61(+1.49%)
Jun 21, 2012	42.16	42.27	40.80	40.84	180,781	-1.36(-3.23%)
Jun 20, 2012	42.09	42.44	41.93	42.20	192,971	+0.04(+0.09%)
Jun 19, 2012	41.23	42.29	41.22	42.16	319,172	+1.03(+2.51%)
Jun 18, 2012	40.57	41.26	40.28	41.13	210,705	+0.30(+0.73%)
Jun 15, 2012	40.77	40.98	40.53	40.83	637,808	+0.06(+0.15%)
Jun 14, 2012	41.05	41.29	40.39	40.77	232,901	-0.29(-0.70%)
Jun 13, 2012	40.97	41.37	40.64	41.06	349,412	-0.08(-0.19%)
Jun 12, 2012	40.71	41.21	40.46	41.14	371,459	+0.55(+1.35%)
Jun 11, 2012	40.79	41.27	40.52	40.59	426,890	+0.12(+0.30%)
Jun 08, 2012	39.85	40.53	39.26	40.47	168,182	+0.52(+1.29%)
Jun 07, 2012	40.13	40.83	39.51	39.95	347,186	+0.17(+0.42%)
Jun 06, 2012	38.97	39.79	38.97	39.79	259,212	+0.99(+2.56%)
Jun 05, 2012	37.98	38.83	37.96	38.79	504,244	+0.50(+1.30%)
Jun 04, 2012	38.50	38.78	37.81	38.29	262,874	-0.02(-0.05%)

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.