Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.10	16.36	14.78	15.39	0	+0.15(+0.97%)
Oct 30, 2008	14.30	15.27	14.11	15.24	703,375	+1.27(+9.12%)
Oct 29, 2008	13.62	14.56	13.60	13.97	619,426	+0.23(+1.65%)
Oct 28, 2008	12.98	13.74	12.41	13.74	672,464	+1.08(+8.50%)
Oct 27, 2008	13.42	13.43	12.66	12.66	419,551	-1.00(-7.30%)
Oct 24, 2008	13.51	13.93	13.21	13.66	0	-0.45(-3.22%)
Oct 23, 2008	14.89	14.91	13.52	14.12	651,758	-0.74(-4.98%)
Oct 22, 2008	15.35	15.74	14.61	14.86	450,677	-1.15(-7.21%)
Oct 21, 2008	15.74	16.46	15.68	16.01	423,875	+0.00(+0.00%)
Oct 20, 2008	15.49	16.01	15.08	16.01	327,276	+0.78(+5.12%)
Oct 17, 2008	14.37	15.96	14.37	15.23	0	+0.50(+3.42%)
Oct 16, 2008	15.34	15.57	14.31	14.73	1,468,412	-0.57(-3.74%)
Oct 15, 2008	16.14	16.23	15.30	15.30	635,011	-1.34(-8.07%)
Oct 14, 2008	17.48	17.90	16.15	16.64	762,463	-0.71(-4.10%)
Oct 13, 2008	16.37	17.35	15.83	17.35	570,357	+1.84(+11.83%)
Oct 10, 2008	14.15	16.11	13.57	15.52	0	+0.67(+4.52%)
Oct 09, 2008	16.09	16.39	14.85	14.85	815,201	-1.19(-7.45%)
Oct 08, 2008	16.78	16.91	15.68	16.04	1,497,512	-0.87(-5.14%)
Oct 07, 2008	18.31	18.54	16.90	16.91	893,736	-1.25(-6.90%)
Oct 06, 2008	18.41	18.78	17.39	18.16	1,312,128	-0.80(-4.22%)
Oct 03, 2008	21.01	21.13	18.80	18.96	0	-1.72(-8.31%)
Oct 02, 2008	22.12	22.50	20.62	20.68	682,422	-1.60(-7.18%)
Oct 01, 2008	22.60	23.10	21.99	22.28	640,594	-0.47(-2.08%)
Sep 30, 2008	23.41	23.41	22.46	22.75	975,632	-0.20(-0.86%)
Sep 29, 2008	23.68	24.09	22.50	22.95	1,408,158	-1.03(-4.28%)
Sep 26, 2008	23.14	24.03	23.14	23.98	0	+0.30(+1.25%)
Sep 25, 2008	23.71	24.13	23.61	23.68	533,522	+0.07(+0.29%)
Sep 24, 2008	24.08	24.17	23.58	23.61	792,734	-0.42(-1.77%)
Sep 23, 2008	24.52	24.95	23.83	24.04	599,091	-0.53(-2.17%)
Sep 22, 2008	25.66	25.66	24.39	24.57	479,734	-1.10(-4.27%)
Sep 19, 2008	25.52	27.48	24.97	25.66	0	+1.29(+5.31%)
Sep 18, 2008	23.53	26.01	23.50	24.37	1,620,994	+1.02(+4.35%)
Sep 17, 2008	24.12	24.17	22.94	23.35	954,869	-1.10(-4.48%)
Sep 16, 2008	23.65	24.52	23.29	24.45	776,032	+0.20(+0.81%)
Sep 15, 2008	23.93	24.96	23.90	24.25	626,337	-0.60(-2.42%)
Sep 12, 2008	24.51	25.20	24.19	24.86	0	+0.10(+0.40%)
Sep 11, 2008	23.88	25.10	23.78	24.76	376,234	+0.33(+1.33%)
Sep 10, 2008	24.54	24.98	24.00	24.43	309,062	+0.05(+0.20%)
Sep 09, 2008	24.13	25.33	24.13	24.38	746,010	+0.19(+0.78%)
Sep 08, 2008	24.65	25.07	23.62	24.19	554,380	+0.37(+1.53%)
Sep 05, 2008	23.70	23.94	23.00	23.83	0	-0.02(-0.08%)
Sep 04, 2008	23.42	23.97	23.41	23.85	644,696	+0.20(+0.83%)
Sep 03, 2008	23.19	24.01	23.04	23.65	450,022	+0.45(+1.96%)
Sep 02, 2008	23.31	24.00	23.04	23.20	412,475	+0.39(+1.73%)
Aug 29, 2008	22.97	23.15	22.80	22.80	0	-0.26(-1.11%)
Aug 28, 2008	22.58	23.22	22.58	23.06	432,303	+0.37(+1.61%)
Aug 27, 2008	22.42	22.92	22.42	22.69	425,038	+0.25(+1.10%)
Aug 26, 2008	22.53	22.60	22.16	22.45	496,144	-0.09(-0.39%)
Aug 25, 2008	23.04	23.04	22.50	22.54	262,542	-0.73(-3.14%)
Aug 22, 2008	23.20	23.77	23.06	23.27	0	+0.33(+1.42%)
Aug 21, 2008	23.11	23.27	22.44	22.94	754,354	-0.34(-1.44%)
Aug 20, 2008	23.90	24.18	23.05	23.28	837,321	-0.80(-3.32%)
Aug 19, 2008	25.77	26.15	23.98	24.08	770,014	-1.97(-7.58%)
Aug 18, 2008	26.41	26.63	25.65	26.05	599,680	-0.28(-1.05%)
Aug 15, 2008	26.20	26.51	25.85	26.33	0	+0.49(+1.91%)
Aug 14, 2008	25.55	26.21	25.21	25.83	707,135	+0.19(+0.73%)
Aug 13, 2008	24.95	25.98	24.82	25.64	731,137	+0.66(+2.65%)
Aug 12, 2008	24.68	25.10	24.49	24.98	423,897	+0.41(+1.69%)
Aug 11, 2008	23.88	25.01	23.78	24.57	559,110	+0.71(+2.98%)
Aug 08, 2008	23.23	24.18	23.23	23.86	433,188	+0.64(+2.76%)
Aug 07, 2008	22.95	23.79	22.82	23.22	475,303	+0.00(+0.00%)
Aug 06, 2008	22.69	23.53	22.45	23.22	404,035	+0.50(+2.22%)
Aug 05, 2008	21.73	22.76	21.49	22.71	570,871	+1.29(+6.04%)
Aug 04, 2008	21.82	22.12	20.85	21.42	465,274	-0.59(-2.69%)
Aug 01, 2008	21.91	22.17	21.19	22.01	654,677	+0.04(+0.18%)
Jul 31, 2008	22.32	22.61	21.97	21.97	276,035	-0.56(-2.50%)
Jul 30, 2008	22.96	23.13	22.12	22.54	582,479	-0.50(-2.19%)
Jul 29, 2008	23.04	23.04	21.65	23.04	613,628	+1.41(+6.53%)
Jul 28, 2008	22.20	22.20	21.48	21.63	414,012	-0.71(-3.18%)
Jul 25, 2008	21.72	22.83	21.72	22.34	539,544	+0.56(+2.58%)
Jul 24, 2008	19.98	23.19	19.98	21.78	889,269	-0.95(-4.17%)
Jul 23, 2008	21.39	22.99	21.12	22.72	1,150,155	+1.30(+6.08%)
Jul 22, 2008	20.80	21.65	20.58	21.42	592,532	+0.41(+1.97%)
Jul 21, 2008	21.23	21.61	20.95	21.01	197,352	-0.27(-1.25%)
Jul 18, 2008	21.09	21.35	20.73	21.27	371,465	+0.26(+1.22%)
Jul 17, 2008	20.50	21.33	20.46	21.02	415,844	+0.56(+2.75%)
Jul 16, 2008	19.37	20.50	19.16	20.45	538,413	+1.11(+5.71%)
Jul 15, 2008	19.10	20.04	18.63	19.35	533,020	+0.04(+0.20%)
Jul 14, 2008	19.89	20.13	19.28	19.31	378,881	-0.40(-2.05%)
Jul 11, 2008	19.32	20.22	19.13	19.71	680,434	+0.13(+0.66%)
Jul 10, 2008	19.20	19.98	19.20	19.58	485,149	+0.44(+2.32%)
Jul 09, 2008	19.73	19.93	19.05	19.14	381,526	-0.56(-2.86%)
Jul 08, 2008	18.69	19.71	18.69	19.70	525,234	+0.87(+4.61%)
Jul 07, 2008	19.22	19.40	18.52	18.83	1,040,084	-0.29(-1.50%)
Jul 04, 2008	20.61	20.63	19.12	19.12	701,983	+0.00(+0.00%)
Jul 03, 2008	20.61	20.63	19.12	19.12	701,983	-1.46(-7.10%)
Jul 02, 2008	20.62	20.91	20.38	20.58	885,359	+0.01(+0.05%)
Jul 01, 2008	20.08	20.65	19.80	20.57	989,654	+0.07(+0.34%)
Jun 30, 2008	19.94	20.80	19.56	20.50	1,100,754	+0.45(+2.27%)
Jun 27, 2008	20.45	20.80	19.90	20.05	4,240,712	-0.40(-1.98%)
Jun 26, 2008	21.70	21.86	20.33	20.45	1,041,953	-1.61(-7.29%)
Jun 25, 2008	21.78	22.44	21.44	22.06	290,697	+0.41(+1.92%)
Jun 24, 2008	21.85	21.87	21.42	21.65	287,704	-0.21(-0.95%)
Jun 23, 2008	22.55	22.69	21.85	21.85	218,290	-0.61(-2.72%)
Jun 20, 2008	22.33	23.51	22.31	22.47	434,429	-0.79(-3.40%)
Jun 19, 2008	23.02	23.39	22.63	23.26	361,883	+0.29(+1.25%)
Jun 18, 2008	22.87	23.05	22.32	22.97	490,526	-0.21(-0.89%)
Jun 17, 2008	22.83	23.65	22.83	23.18	459,113	+0.20(+0.86%)
Jun 16, 2008	22.61	23.20	22.58	22.98	326,839	+0.21(+0.91%)
Jun 13, 2008	22.80	23.11	22.55	22.77	385,436	+0.26(+1.14%)
Jun 12, 2008	22.63	22.93	22.41	22.52	282,763	+0.05(+0.22%)
Jun 11, 2008	23.05	23.07	22.47	22.47	652,692	-0.60(-2.61%)
Jun 10, 2008	22.96	23.13	22.59	23.07	471,807	+0.26(+1.12%)
Jun 09, 2008	23.54	23.54	22.57	22.81	492,330	-0.73(-3.10%)
Jun 06, 2008	23.89	23.95	23.44	23.54	338,085	-0.57(-2.37%)
Jun 05, 2008	24.20	24.36	23.68	24.11	670,553	+0.06(+0.25%)
Jun 04, 2008	23.79	24.34	23.64	24.06	315,480	+0.15(+0.62%)
Jun 03, 2008	23.85	24.26	23.63	23.91	571,275	-0.07(-0.29%)
Jun 02, 2008	24.83	24.85	23.72	23.98	464,218	-0.97(-3.88%)
May 30, 2008	24.65	24.97	24.41	24.94	405,923	+0.29(+1.16%)
May 29, 2008	24.58	24.92	24.51	24.66	557,768	+0.08(+0.32%)
May 28, 2008	24.87	24.97	24.44	24.58	485,119	-0.24(-0.95%)
May 27, 2008	24.91	25.31	24.39	24.82	862,004	+0.00(+0.00%)
May 26, 2008	25.17	25.22	24.81	24.82	0	+0.00(+0.00%)
May 23, 2008	25.17	25.22	24.81	24.82	255,076	-0.42(-1.68%)
May 22, 2008	25.06	25.61	25.04	25.24	288,949	+0.16(+0.63%)
May 21, 2008	24.99	25.35	24.97	25.08	454,921	+0.09(+0.36%)
May 20, 2008	24.19	25.06	24.19	24.99	366,398	+0.67(+2.76%)
May 19, 2008	24.54	25.19	24.28	24.32	414,577	-0.51(-2.07%)
May 16, 2008	24.21	24.85	23.66	24.84	227,980	+0.31(+1.25%)
May 15, 2008	23.96	24.57	23.76	24.53	151,188	+0.57(+2.39%)
May 14, 2008	23.95	24.54	23.83	23.96	536,158	+0.03(+0.12%)
May 13, 2008	23.38	24.32	23.38	23.93	409,705	+0.62(+2.67%)
May 12, 2008	22.78	23.35	22.65	23.31	476,104	+0.44(+1.94%)
May 09, 2008	22.62	23.16	22.62	22.86	203,195	-0.02(-0.09%)
May 08, 2008	22.69	23.03	22.56	22.88	434,968	+0.31(+1.36%)
May 07, 2008	23.26	23.26	22.46	22.57	493,977	-0.60(-2.60%)
May 06, 2008	22.47	23.41	22.41	23.18	690,875	+0.53(+2.35%)
May 05, 2008	23.97	23.97	22.40	22.64	1,019,699	-1.57(-6.48%)
May 02, 2008	24.38	24.40	23.77	24.21	594,478	-0.03(-0.12%)
May 01, 2008	24.32	24.32	23.29	24.24	845,150	-0.21(-0.85%)
Apr 30, 2008	23.18	24.78	22.83	24.45	1,124,217	+1.49(+6.49%)
Apr 29, 2008	24.81	24.82	21.47	22.96	2,868,774	-3.13(-11.99%)
Apr 28, 2008	26.28	26.29	25.66	26.09	612,726	-0.27(-1.01%)
Apr 25, 2008	26.24	26.44	25.73	26.36	219,341	+0.14(+0.53%)
Apr 24, 2008	25.41	26.60	25.28	26.22	347,314	+0.92(+3.63%)
Apr 23, 2008	24.88	25.48	24.74	25.30	286,599	+0.53(+2.15%)
Apr 22, 2008	25.14	25.14	24.46	24.77	398,890	-0.47(-1.88%)
Apr 21, 2008	25.17	25.34	24.93	25.24	314,795	-0.07(-0.27%)
Apr 18, 2008	25.29	25.47	25.10	25.31	264,075	+0.33(+1.30%)
Apr 17, 2008	24.87	25.26	24.80	24.98	336,930	+0.06(+0.24%)
Apr 16, 2008	24.48	25.03	24.36	24.92	339,169	+0.46(+1.90%)
Apr 15, 2008	24.38	24.59	24.15	24.46	236,339	+0.25(+1.02%)
Apr 14, 2008	24.15	24.50	24.09	24.21	370,333	-0.06(-0.24%)
Apr 11, 2008	24.56	24.74	23.99	24.27	285,374	-0.52(-2.11%)
Apr 10, 2008	24.28	25.12	24.12	24.80	360,644	+0.46(+1.91%)
Apr 09, 2008	24.59	24.69	24.27	24.33	393,783	-0.28(-1.12%)
Apr 08, 2008	23.89	24.86	23.76	24.61	504,169	+0.56(+2.34%)
Apr 07, 2008	24.46	24.46	23.73	24.05	278,798	-0.02(-0.08%)
Apr 04, 2008	23.79	24.24	23.37	24.07	374,040	+0.22(+0.91%)
Apr 03, 2008	23.36	24.00	23.09	23.85	663,970	+0.52(+2.24%)
Apr 02, 2008	22.55	23.62	22.10	23.32	967,590	+1.11(+4.98%)
Apr 01, 2008	21.24	22.33	21.12	22.22	593,967	+0.98(+4.60%)
Mar 31, 2008	21.80	21.80	21.10	21.24	952,176	-0.67(-3.06%)
Mar 28, 2008	22.55	22.58	21.85	21.91	385,729	-0.66(-2.93%)
Mar 27, 2008	22.80	22.85	22.41	22.57	397,025	-0.17(-0.74%)
Mar 26, 2008	22.76	22.91	22.40	22.74	369,975	-0.13(-0.56%)
Mar 25, 2008	22.83	23.02	22.60	22.87	666,649	+0.12(+0.52%)
Mar 24, 2008	21.89	22.90	21.87	22.75	431,976	+0.98(+4.49%)
Mar 21, 2008	21.42	21.86	20.83	21.78	432,178	+0.00(+0.00%)
Mar 20, 2008	21.42	21.86	20.83	21.78	432,178	+0.34(+1.57%)
Mar 19, 2008	21.94	22.16	21.44	21.44	407,358	-0.43(-1.99%)
Mar 18, 2008	20.69	21.97	20.66	21.87	437,239	+1.31(+6.38%)
Mar 17, 2008	21.05	21.21	20.43	20.56	563,271	-1.07(-4.93%)
Mar 14, 2008	22.57	22.58	21.22	21.63	591,130	-0.68(-3.05%)
Mar 13, 2008	22.13	22.47	21.82	22.31	422,048	-0.16(-0.70%)
Mar 12, 2008	22.53	22.70	22.09	22.47	243,138	+0.11(+0.49%)
Mar 11, 2008	22.70	22.70	21.95	22.36	306,050	+0.21(+0.94%)
Mar 10, 2008	22.17	22.67	21.97	22.15	294,400	+0.03(+0.13%)
Mar 07, 2008	22.18	22.63	21.94	22.12	395,100	-0.36(-1.58%)
Mar 06, 2008	22.73	22.87	22.43	22.48	408,921	-0.40(-1.77%)
Mar 05, 2008	22.34	22.90	22.21	22.88	403,306	+0.68(+3.07%)
Mar 04, 2008	22.14	22.39	22.07	22.20	464,901	-0.18(-0.79%)
Mar 03, 2008	22.80	22.82	22.10	22.38	475,408	-0.52(-2.28%)
Feb 29, 2008	23.11	23.32	22.82	22.90	586,159	-0.62(-2.64%)
Feb 28, 2008	24.04	24.18	23.29	23.52	455,712	-0.69(-2.85%)
Feb 27, 2008	23.96	24.29	23.76	24.21	376,155	+0.16(+0.66%)
Feb 26, 2008	23.69	24.35	23.61	24.06	407,358	+0.33(+1.37%)
Feb 25, 2008	23.54	23.83	23.07	23.73	526,496	+0.10(+0.42%)
Feb 22, 2008	24.19	24.19	22.93	23.63	491,139	-0.53(-2.21%)
Feb 21, 2008	24.58	24.77	24.08	24.16	503,926	-0.23(-0.93%)
Feb 20, 2008	24.16	24.41	23.81	24.39	374,624	+0.27(+1.10%)
Feb 19, 2008	24.63	24.68	23.98	24.12	427,298	-0.31(-1.25%)
Feb 18, 2008	24.63	24.64	24.22	24.43	0	+0.00(+0.00%)
Feb 15, 2008	24.63	24.64	24.22	24.43	360,858	-0.31(-1.24%)
Feb 14, 2008	25.03	25.03	24.67	24.74	429,747	-0.16(-0.63%)
Feb 13, 2008	24.96	24.97	24.71	24.89	430,336	+0.16(+0.64%)
Feb 12, 2008	24.24	24.86	23.94	24.74	719,094	+0.67(+2.79%)
Feb 11, 2008	24.01	24.20	23.53	24.07	673,696	-0.04(-0.16%)
Feb 08, 2008	24.19	24.41	23.74	24.10	555,825	-0.22(-0.89%)
Feb 07, 2008	24.32	24.63	24.10	24.32	511,908	-0.11(-0.44%)
Feb 06, 2008	25.00	25.16	24.40	24.43	635,706	-0.49(-1.98%)
Feb 05, 2008	24.94	25.04	24.72	24.92	643,743	-0.43(-1.71%)
Feb 04, 2008	25.47	25.56	25.12	25.36	488,303	-0.08(-0.31%)
Feb 01, 2008	25.32	25.51	24.47	25.44	682,712	+0.27(+1.06%)
Jan 31, 2008	25.23	25.36	24.81	25.17	897,986	-0.25(-0.97%)
Jan 30, 2008	25.28	25.48	25.22	25.42	2,772,489	-0.05(-0.19%)
Jan 29, 2008	24.02	25.65	23.83	25.47	1,693,920	+1.85(+7.84%)
Jan 28, 2008	23.13	23.62	22.80	23.62	906,278	+0.23(+0.99%)
Jan 25, 2008	23.23	23.44	22.72	23.38	1,407,787	+0.37(+1.59%)
Jan 24, 2008	21.99	23.26	21.64	23.02	1,516,990	+1.28(+5.90%)
Jan 23, 2008	21.52	22.19	20.92	21.74	1,805,254	-0.04(-0.18%)
Jan 22, 2008	21.37	22.44	21.31	21.78	993,727	-0.53(-2.39%)
Jan 21, 2008	22.33	22.66	21.86	22.31	0	+0.00(+0.00%)
Jan 18, 2008	22.33	22.66	21.86	22.31	1,140,666	+0.04(+0.18%)
Jan 17, 2008	23.33	23.38	22.01	22.27	1,768,671	-1.12(-4.77%)
Jan 16, 2008	22.56	24.13	22.36	23.38	2,157,872	+0.77(+3.40%)
Jan 15, 2008	26.16	26.16	22.55	22.61	5,196,084	-5.36(-19.16%)
Jan 14, 2008	28.18	28.43	27.90	27.97	650,512	-0.15(-0.53%)
Jan 11, 2008	27.92	28.29	27.14	28.12	1,050,156	+0.03(+0.11%)
Jan 10, 2008	27.65	28.42	27.51	28.09	614,330	+0.32(+1.14%)
Jan 09, 2008	28.66	28.78	27.68	27.78	1,636,234	-1.00(-3.46%)
Jan 08, 2008	29.94	29.94	28.74	28.77	671,872	-0.98(-3.28%)
Jan 07, 2008	30.10	30.33	29.56	29.75	493,267	-0.32(-1.05%)
Jan 04, 2008	29.99	30.28	29.76	30.07	983,799	-0.27(-0.88%)
Jan 03, 2008	31.14	31.14	30.20	30.33	789,250	-0.70(-2.26%)
Jan 02, 2008	31.86	31.86	30.92	31.03	638,846	-0.70(-2.21%)
Jan 01, 2008	31.95	32.05	31.67	31.73	0	+0.00(+0.00%)
Dec 31, 2007	31.95	32.05	31.67	31.73	523,429	-0.25(-0.77%)
Dec 28, 2007	32.48	32.63	31.82	31.98	512,544	-0.45(-1.40%)
Dec 27, 2007	33.17	33.30	32.34	32.44	341,305	-0.78(-2.35%)
Dec 26, 2007	33.36	33.38	32.66	33.22	356,198	-0.06(-0.18%)
Dec 24, 2007	32.43	33.40	32.40	33.27	309,786	+0.76(+2.34%)
Dec 21, 2007	33.69	33.69	32.33	32.51	1,157,645	-0.75(-2.26%)
Dec 20, 2007	33.56	33.61	33.04	33.27	587,483	-0.03(-0.09%)
Dec 19, 2007	33.85	33.85	33.16	33.29	518,796	-0.52(-1.55%)
Dec 18, 2007	34.40	34.55	33.72	33.82	401,903	-0.34(-0.98%)
Dec 17, 2007	34.17	34.73	33.98	34.15	499,751	-0.11(-0.32%)
Dec 14, 2007	34.48	34.66	34.06	34.26	559,926	-0.35(-1.00%)
Dec 13, 2007	34.64	34.85	33.43	34.61	1,389,364	-0.27(-0.76%)
Dec 12, 2007	35.12	35.30	34.57	34.87	642,088	+0.31(+0.89%)
Dec 11, 2007	35.82	35.92	34.42	34.57	580,594	-1.28(-3.58%)
Dec 10, 2007	35.44	35.92	35.44	35.85	306,003	+0.26(+0.72%)
Dec 07, 2007	35.93	36.04	35.53	35.59	448,291	-0.34(-0.93%)
Dec 06, 2007	35.55	36.13	35.32	35.93	549,898	+0.27(+0.75%)
Dec 05, 2007	36.08	36.23	35.39	35.66	984,002	-0.13(-0.36%)
Dec 04, 2007	35.38	36.07	35.38	35.79	699,428	+0.18(+0.50%)
Dec 03, 2007	36.28	36.28	35.61	35.61	515,555	-0.87(-2.38%)
Nov 30, 2007	37.08	37.10	36.21	36.48	769,634	-0.36(-0.96%)
Nov 29, 2007	37.02	37.12	36.46	36.84	1,005,783	-0.39(-1.06%)
Nov 28, 2007	37.01	37.39	36.80	37.23	684,840	+0.23(+0.61%)
Nov 27, 2007	37.26	37.64	36.82	37.01	617,774	-0.21(-0.56%)
Nov 26, 2007	37.87	37.87	37.00	37.21	697,301	-0.69(-1.82%)
Nov 23, 2007	37.47	38.23	37.38	37.90	175,162	+0.59(+1.59%)
Nov 21, 2007	37.82	37.82	37.27	37.31	440,891	-0.59(-1.56%)
Nov 20, 2007	39.09	39.09	37.50	37.90	1,523,668	-1.18(-3.03%)
Nov 19, 2007	39.29	39.42	38.82	39.09	661,134	-0.32(-0.80%)
Nov 16, 2007	38.83	40.11	38.73	39.40	1,069,911	+0.62(+1.60%)
Nov 15, 2007	38.63	39.29	38.63	38.78	886,665	+0.02(+0.05%)
Nov 14, 2007	39.48	39.98	38.72	38.76	1,142,042	-0.70(-1.78%)
Nov 13, 2007	38.85	39.59	38.26	39.46	2,037,501	+0.71(+1.83%)
Nov 12, 2007	36.91	38.86	36.91	38.75	1,758,905	+1.66(+4.47%)
Nov 09, 2007	36.35	37.49	36.23	37.09	918,962	+0.51(+1.40%)
Nov 08, 2007	36.44	36.92	36.26	36.58	790,012	+0.04(+0.11%)
Nov 07, 2007	36.30	36.72	36.30	36.54	1,044,584	-0.11(-0.30%)
Nov 06, 2007	36.97	36.97	36.52	36.65	452,440	-0.24(-0.64%)
Nov 05, 2007	36.74	37.19	36.70	36.89	530,548	-0.17(-0.45%)
Nov 02, 2007	37.09	37.47	36.33	37.06	1,218,630	+0.18(+0.48%)

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.