Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	80.28	80.57	79.49	79.68	414,816	-0.74(-0.92%)
May 30, 2013	79.77	80.72	79.46	80.42	331,450	+0.81(+1.02%)
May 29, 2013	80.15	80.15	78.34	79.61	393,170	-0.49(-0.62%)
May 28, 2013	81.49	81.93	79.58	80.11	512,010	-0.73(-0.91%)
May 24, 2013	80.51	81.25	79.80	80.84	257,353	-0.19(-0.24%)
May 23, 2013	78.46	82.51	78.42	81.03	1,030,425	+2.81(+3.60%)
May 22, 2013	79.70	80.05	77.99	78.22	415,482	-1.58(-1.98%)
May 21, 2013	78.63	80.77	78.63	79.80	487,900	+1.08(+1.37%)
May 20, 2013	78.70	78.94	78.36	78.72	388,501	+0.05(+0.06%)
May 17, 2013	78.81	78.95	78.44	78.67	473,412	+0.23(+0.29%)
May 16, 2013	78.85	79.12	78.35	78.45	411,735	-0.46(-0.58%)
May 15, 2013	78.64	79.25	78.48	78.90	278,679	+1.65(+2.14%)
May 13, 2013	76.07	78.35	76.07	77.25	392,831	+0.92(+1.20%)
May 10, 2013	75.75	76.37	75.75	76.33	230,107	+0.31(+0.41%)
May 09, 2013	76.34	76.45	75.78	76.02	344,792	-0.29(-0.38%)
May 08, 2013	75.81	76.52	75.55	76.31	409,810	+0.56(+0.73%)
May 07, 2013	75.58	75.86	75.21	75.75	259,592	+0.34(+0.45%)
May 06, 2013	75.86	75.92	75.15	75.42	407,415	-0.52(-0.68%)
May 03, 2013	76.33	76.33	75.79	75.93	475,075	+0.14(+0.19%)
May 02, 2013	75.38	75.86	75.12	75.79	467,600	+0.51(+0.67%)
May 01, 2013	75.68	76.04	75.11	75.28	420,835	-0.52(-0.69%)
Apr 30, 2013	74.50	76.29	74.26	75.80	646,140	+1.10(+1.47%)
Apr 29, 2013	74.25	74.98	74.02	74.71	263,555	+0.44(+0.60%)
Apr 26, 2013	73.79	74.84	73.71	74.26	415,843	+0.56(+0.75%)
Apr 25, 2013	73.92	74.57	73.38	73.71	368,417	+0.48(+0.66%)
Apr 24, 2013	73.24	73.41	73.05	73.22	314,712	+0.08(+0.11%)
Apr 23, 2013	73.70	74.23	73.09	73.14	310,003	-0.08(-0.11%)
Apr 22, 2013	72.93	73.55	72.03	73.22	384,970	+0.55(+0.75%)
Apr 19, 2013	72.31	73.18	71.89	72.68	443,458	+0.63(+0.87%)
Apr 18, 2013	73.14	73.35	71.66	72.05	656,254	-0.75(-1.03%)
Apr 17, 2013	73.38	73.60	72.51	72.80	436,463	-0.98(-1.32%)
Apr 16, 2013	73.68	73.81	72.65	73.77	329,468	+0.98(+1.34%)
Apr 15, 2013	73.85	74.36	72.76	72.80	538,754	-1.52(-2.05%)
Apr 12, 2013	74.30	74.47	73.58	74.32	306,861	-0.34(-0.45%)
Apr 11, 2013	74.80	75.24	74.51	74.66	446,007	-0.47(-0.62%)
Apr 10, 2013	73.55	75.15	73.55	75.13	481,759	+1.51(+2.05%)
Apr 09, 2013	73.38	74.00	73.31	73.62	491,435	+0.64(+0.88%)
Apr 08, 2013	72.73	73.04	72.34	72.97	580,927	+0.39(+0.53%)
Apr 05, 2013	71.86	72.85	71.45	72.59	762,627	+0.01(+0.01%)
Apr 04, 2013	72.67	72.97	72.30	72.58	537,976	+0.06(+0.08%)
Apr 03, 2013	74.08	74.08	72.32	72.52	663,106	-1.41(-1.91%)
Apr 02, 2013	73.85	74.38	73.54	73.93	333,736	+0.05(+0.07%)
Apr 01, 2013	74.93	75.21	73.27	73.88	498,462	-0.73(-0.98%)
Mar 28, 2013	74.71	75.23	74.30	74.62	950,364	-0.27(-0.36%)
Mar 27, 2013	73.56	75.05	73.56	74.88	637,191	+0.94(+1.28%)
Mar 26, 2013	73.21	74.03	73.09	73.94	388,891	+0.74(+1.01%)
Mar 25, 2013	73.22	74.02	72.90	73.20	630,584	+0.02(+0.03%)
Mar 22, 2013	72.68	73.99	72.54	73.18	1,072,101	+0.73(+1.00%)
Mar 21, 2013	74.16	74.46	72.38	72.45	897,579	-2.10(-2.82%)
Mar 20, 2013	74.74	74.91	72.84	74.55	1,338,071	-0.24(-0.32%)
Mar 19, 2013	76.54	77.74	74.04	74.79	1,444,718	-4.20(-5.31%)
Mar 18, 2013	79.86	80.49	78.94	78.99	755,212	-1.02(-1.27%)
Mar 15, 2013	80.94	81.05	79.86	80.01	621,521	-0.96(-1.18%)
Mar 14, 2013	80.27	80.97	80.27	80.97	294,919	+0.89(+1.12%)
Mar 13, 2013	81.06	81.43	79.80	80.07	470,188	-0.99(-1.22%)
Mar 12, 2013	80.59	81.42	80.33	81.06	358,453	+0.49(+0.61%)
Mar 11, 2013	80.14	80.63	79.73	80.57	168,243	+0.50(+0.62%)
Mar 08, 2013	80.70	81.02	79.76	80.07	234,335	-0.31(-0.38%)
Mar 07, 2013	79.96	80.40	79.79	80.38	231,063	+0.44(+0.55%)
Mar 06, 2013	79.95	80.40	79.65	79.94	267,197	+0.09(+0.11%)
Mar 05, 2013	79.21	80.15	79.10	79.85	392,207	+0.98(+1.25%)
Mar 04, 2013	78.12	78.86	77.12	78.86	606,935	+0.49(+0.63%)

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.