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%)
Jun 01, 2012	39.30	39.92	38.25	38.31	317,232	-2.12(-5.24%)
May 31, 2012	40.03	41.12	39.31	40.43	839,445	+0.45(+1.12%)
May 30, 2012	40.18	40.41	39.94	39.98	175,638	-0.59(-1.45%)
May 29, 2012	41.15	41.38	40.18	40.57	339,609	-0.24(-0.58%)
May 25, 2012	41.02	41.41	40.67	40.81	147,486	-0.20(-0.49%)
May 24, 2012	41.15	41.22	40.62	41.01	197,558	-0.10(-0.24%)
May 23, 2012	40.59	41.22	39.97	41.11	258,575	+0.25(+0.61%)
May 22, 2012	40.83	41.22	40.48	40.86	250,434	-0.08(-0.19%)
May 21, 2012	39.71	41.10	39.15	40.94	275,784	+1.24(+3.13%)
May 18, 2012	39.72	40.49	39.50	39.70	268,811	-0.05(-0.13%)
May 17, 2012	40.50	40.58	39.60	39.75	262,212	-0.77(-1.89%)
May 16, 2012	40.88	41.30	40.50	40.51	256,320	-0.20(-0.49%)
May 15, 2012	40.75	41.45	40.49	40.71	283,072	-0.10(-0.24%)
May 14, 2012	40.79	41.37	40.64	40.81	258,947	-0.43(-1.04%)
May 11, 2012	41.00	41.46	41.00	41.24	246,146	-0.05(-0.12%)
May 10, 2012	41.41	41.62	40.59	41.29	307,411	+0.11(+0.27%)
May 09, 2012	41.04	41.39	40.86	41.18	266,823	-0.40(-0.96%)
May 08, 2012	41.18	41.75	40.66	41.58	324,124	+0.26(+0.63%)
May 07, 2012	41.21	41.86	41.20	41.32	246,587	+0.06(+0.14%)
May 04, 2012	41.65	41.86	40.97	41.26	258,224	-0.75(-1.77%)
May 03, 2012	42.95	42.95	41.78	42.00	231,715	-0.93(-2.18%)
May 02, 2012	42.18	43.05	41.67	42.94	218,656	+0.33(+0.77%)
May 01, 2012	42.64	43.72	42.18	42.61	259,733	-0.03(-0.07%)
Apr 30, 2012	43.84	43.88	42.61	42.64	300,801	-1.41(-3.20%)
Apr 27, 2012	43.07	44.22	42.90	44.05	311,301	+1.00(+2.33%)
Apr 26, 2012	42.79	44.73	41.29	43.05	334,984	+0.26(+0.60%)
Apr 25, 2012	42.04	42.92	41.83	42.79	260,095	+1.37(+3.31%)
Apr 24, 2012	41.58	42.01	41.22	41.42	199,762	-0.07(-0.17%)
Apr 23, 2012	41.29	41.64	40.80	41.49	178,879	-0.68(-1.60%)
Apr 20, 2012	41.71	43.01	41.71	42.16	270,325	+0.81(+1.95%)
Apr 19, 2012	42.17	42.68	41.09	41.36	189,853	-0.78(-1.84%)
Apr 18, 2012	42.23	42.38	41.87	42.13	120,563	-0.46(-1.07%)
Apr 17, 2012	42.40	42.95	42.40	42.59	155,151	+0.69(+1.64%)
Apr 16, 2012	41.96	42.56	41.33	41.90	181,017	+0.14(+0.33%)
Apr 13, 2012	41.94	42.23	41.58	41.76	193,514	-0.42(-0.99%)
Apr 12, 2012	42.10	42.70	42.06	42.18	167,194	+0.13(+0.31%)
Apr 11, 2012	41.19	42.06	40.82	42.05	255,308	+1.32(+3.25%)
Apr 10, 2012	41.64	41.77	40.72	40.73	308,943	-0.92(-2.22%)
Apr 09, 2012	41.14	42.13	41.10	41.65	215,332	-0.40(-0.95%)
Apr 05, 2012	41.90	42.34	41.82	42.05	245,481	-0.14(-0.33%)
Apr 04, 2012	42.09	42.37	41.70	42.19	322,386	-0.60(-1.39%)
Apr 03, 2012	43.98	43.99	42.45	42.79	478,273	-1.28(-2.91%)
Apr 02, 2012	43.58	44.20	43.29	44.07	263,066	+0.44(+1.00%)
Mar 30, 2012	43.49	44.02	43.49	43.63	354,174	+0.54(+1.25%)
Mar 29, 2012	42.48	43.44	42.48	43.10	362,326	+0.42(+0.98%)
Mar 28, 2012	43.28	43.35	42.14	42.68	264,586	-0.66(-1.51%)
Mar 27, 2012	43.77	43.98	43.33	43.33	243,471	-0.44(-1.00%)
Mar 26, 2012	43.62	44.08	43.35	43.77	288,528	+0.65(+1.50%)
Mar 23, 2012	42.69	43.16	42.15	43.13	239,628	+0.41(+0.95%)
Mar 22, 2012	42.12	42.97	41.92	42.72	211,290	+0.10(+0.23%)
Mar 21, 2012	42.66	42.96	42.47	42.62	238,247	+0.07(+0.16%)
Mar 20, 2012	42.22	42.91	42.13	42.55	193,854	-0.04(-0.09%)
Mar 19, 2012	42.73	43.29	42.38	42.59	274,049	-0.14(-0.33%)
Mar 16, 2012	42.94	43.02	42.59	42.73	485,179	-0.16(-0.37%)
Mar 15, 2012	42.19	42.89	41.93	42.89	243,218	+0.60(+1.41%)
Mar 14, 2012	42.63	42.97	41.96	42.29	213,789	-0.45(-1.05%)
Mar 13, 2012	41.95	42.74	41.72	42.74	431,235	+1.01(+2.43%)
Mar 12, 2012	41.58	41.97	41.32	41.72	283,526	+0.08(+0.19%)
Mar 09, 2012	41.03	41.75	40.90	41.64	295,305	+0.63(+1.53%)
Mar 08, 2012	40.15	41.15	39.78	41.02	243,504	+1.23(+3.10%)
Mar 07, 2012	39.45	40.06	39.30	39.79	242,622	+0.35(+0.88%)
Mar 06, 2012	39.54	39.80	39.14	39.44	210,626	-0.56(-1.39%)
Mar 05, 2012	39.33	40.30	39.22	39.99	209,008	+0.49(+1.23%)
Mar 02, 2012	40.45	40.45	39.14	39.51	240,638	-1.01(-2.50%)
Mar 01, 2012	40.44	41.02	40.35	40.52	266,694	+0.29(+0.72%)
Feb 29, 2012	40.39	40.75	40.16	40.23	367,651	-0.05(-0.12%)
Feb 28, 2012	39.95	40.45	39.49	40.28	358,872	+0.33(+0.82%)
Feb 27, 2012	40.07	40.62	39.76	39.95	295,996	-0.33(-0.81%)
Feb 24, 2012	40.60	40.64	40.22	40.28	180,715	-0.20(-0.49%)
Feb 23, 2012	40.04	40.65	39.41	40.48	265,249	+0.41(+1.02%)
Feb 22, 2012	39.71	40.40	39.56	40.07	274,851	+0.29(+0.72%)
Feb 21, 2012	39.87	40.25	39.52	39.79	246,717	-0.14(-0.35%)
Feb 17, 2012	39.93	40.22	39.51	39.93	249,395	+0.05(+0.12%)
Feb 16, 2012	38.74	40.00	38.70	39.88	322,071	+1.15(+2.98%)
Feb 15, 2012	39.09	39.52	38.58	38.72	297,920	-0.24(-0.61%)
Feb 14, 2012	38.81	38.99	38.54	38.96	257,559	-0.02(-0.05%)
Feb 13, 2012	38.68	39.46	38.55	38.98	320,199	+0.68(+1.76%)
Feb 10, 2012	38.23	38.72	38.12	38.31	283,221	-0.42(-1.08%)
Feb 09, 2012	38.45	38.94	38.15	38.72	367,044	+0.50(+1.30%)
Feb 08, 2012	38.83	39.12	38.07	38.23	333,379	-0.63(-1.61%)
Feb 07, 2012	38.28	39.19	38.23	38.85	305,745	+0.58(+1.51%)
Feb 06, 2012	38.40	38.73	37.95	38.28	253,474	-0.47(-1.21%)
Feb 03, 2012	38.23	38.84	38.16	38.74	334,823	+1.25(+3.34%)
Feb 02, 2012	37.90	38.27	37.42	37.49	254,873	-0.34(-0.89%)
Feb 01, 2012	36.10	37.87	35.93	37.83	420,978	+1.83(+5.08%)
Jan 31, 2012	36.56	36.88	35.91	36.00	377,383	-0.26(-0.71%)
Jan 30, 2012	35.41	36.42	35.41	36.26	349,929	+0.49(+1.36%)
Jan 27, 2012	37.73	37.79	34.79	35.77	841,004	-3.20(-8.21%)
Jan 26, 2012	39.14	39.18	38.56	38.97	300,525	+0.02(+0.05%)
Jan 25, 2012	38.36	39.28	38.21	38.95	322,187	+0.57(+1.48%)
Jan 24, 2012	37.37	38.49	37.37	38.38	265,526	+0.83(+2.22%)
Jan 23, 2012	37.74	37.97	37.11	37.55	214,164	-0.31(-0.81%)
Jan 20, 2012	37.41	38.13	37.35	37.86	214,943	+0.34(+0.90%)
Jan 19, 2012	36.82	37.70	36.70	37.52	223,819	+0.85(+2.33%)
Jan 18, 2012	35.63	36.76	34.82	36.67	231,343	+1.00(+2.81%)
Jan 17, 2012	37.25	37.45	35.60	35.66	251,500	-1.34(-3.62%)
Jan 13, 2012	36.20	37.06	35.96	37.00	214,209	+0.22(+0.59%)
Jan 12, 2012	36.81	36.95	36.38	36.79	189,243	-0.03(-0.08%)
Jan 11, 2012	36.27	36.88	36.27	36.82	220,286	+0.33(+0.90%)
Jan 10, 2012	36.17	36.66	36.14	36.49	183,333	+0.83(+2.34%)
Jan 09, 2012	35.83	35.86	35.18	35.65	227,158	-0.08(-0.22%)
Jan 06, 2012	35.92	36.19	35.09	35.73	267,025	-0.31(-0.85%)
Jan 05, 2012	35.07	36.12	34.37	36.04	205,511	+0.78(+2.23%)
Jan 04, 2012	36.11	36.12	35.03	35.26	234,499	-0.35(-0.98%)
Dec 30, 2011	36.42	36.42	35.54	35.60	183,738	-0.81(-2.24%)
Dec 29, 2011	36.00	36.83	36.00	36.42	118,989	+0.68(+1.89%)
Dec 28, 2011	36.53	36.53	35.59	35.74	212,298	-0.81(-2.23%)
Dec 27, 2011	36.14	36.75	35.83	36.56	124,045	+0.33(+0.90%)
Dec 23, 2011	36.19	36.76	36.00	36.23	141,848	+0.07(+0.19%)
Dec 21, 2011	36.69	36.70	35.25	36.16	219,408	-0.75(-2.05%)
Dec 20, 2011	35.82	36.99	35.82	36.91	333,605	+1.92(+5.48%)
Dec 19, 2011	36.35	37.06	34.94	35.00	353,988	-1.14(-3.16%)
Dec 16, 2011	36.12	37.13	35.84	36.14	775,585	+0.26(+0.72%)
Dec 15, 2011	36.02	36.34	35.26	35.88	261,894	+0.36(+1.01%)
Dec 14, 2011	35.40	35.70	34.93	35.52	366,196	-0.23(-0.64%)
Dec 13, 2011	37.02	37.58	35.61	35.75	299,186	-0.96(-2.62%)
Dec 12, 2011	35.32	37.06	35.32	36.72	343,207	-0.93(-2.48%)
Dec 09, 2011	36.17	38.22	36.11	37.65	500,495	+1.53(+4.23%)
Dec 08, 2011	36.59	36.69	36.04	36.12	529,999	-0.87(-2.36%)
Dec 07, 2011	35.84	37.25	35.53	36.99	354,065	+0.75(+2.08%)
Dec 06, 2011	36.91	36.95	36.09	36.24	472,559	-0.80(-2.17%)
Dec 05, 2011	36.96	37.37	36.60	37.04	425,650	+0.69(+1.88%)
Dec 02, 2011	36.17	36.88	36.00	36.36	393,056	+0.69(+1.92%)
Dec 01, 2011	35.90	36.46	35.63	35.67	380,204	-0.44(-1.21%)
Nov 30, 2011	35.27	36.22	35.04	36.11	699,874	+2.23(+6.59%)
Nov 29, 2011	34.16	34.71	33.74	33.88	246,798	-0.16(-0.47%)
Nov 28, 2011	33.85	34.58	33.50	34.04	302,672	+1.47(+4.51%)
Nov 25, 2011	32.75	33.11	32.44	32.57	193,779	-0.36(-1.09%)
Nov 23, 2011	33.29	33.53	32.69	32.92	427,445	-0.68(-2.01%)
Nov 22, 2011	33.32	34.25	32.98	33.60	376,694	+0.17(+0.50%)
Nov 21, 2011	33.43	34.00	33.09	33.43	416,685	-0.69(-2.01%)
Nov 18, 2011	33.43	34.50	32.92	34.12	377,101	+0.79(+2.38%)
Nov 17, 2011	33.66	34.00	33.07	33.32	230,172	-0.42(-1.24%)
Nov 16, 2011	34.32	34.90	33.71	33.74	298,884	-1.15(-3.30%)
Nov 15, 2011	33.50	35.16	33.49	34.89	335,675	+1.05(+3.11%)
Nov 14, 2011	34.55	34.64	33.46	33.84	657,474	-0.94(-2.71%)
Nov 11, 2011	34.81	35.58	34.52	34.78	635,314	+0.36(+1.04%)
Nov 10, 2011	33.36	34.63	33.36	34.42	404,276	+1.14(+3.43%)
Nov 09, 2011	33.76	34.66	33.25	33.28	531,009	-1.50(-4.31%)
Nov 08, 2011	32.73	34.89	32.73	34.78	700,240	+1.29(+3.85%)
Nov 07, 2011	32.23	33.54	32.06	33.49	786,550	-0.25(-0.74%)
Nov 04, 2011	33.46	34.20	33.12	33.74	560,585	-0.01(-0.03%)
Nov 03, 2011	28.14	34.11	27.56	33.75	1,602,253	+6.76(+25.06%)
Nov 02, 2011	26.18	27.05	26.07	26.99	330,320	+1.25(+4.86%)
Nov 01, 2011	26.16	26.61	25.42	25.74	315,127	-1.42(-5.23%)
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%)

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.