Fair Isaac Corp NYSE:FICO Historical Prices

Below are the 3659 trading days of historical prices for FICO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3659	NYSE	FICO	Fri, Mar 1, 2024	1266.48	1297.63	1263.65	1295.20
3658	NYSE	FICO	Thu, Feb 29, 2024	1279.34	1284.27	1265.20	1269.91
3657	NYSE	FICO	Wed, Feb 28, 2024	1273.86	1286.80	1273.86	1274.63
3656	NYSE	FICO	Tue, Feb 27, 2024	1280.78	1288.75	1271.02	1276.03
3655	NYSE	FICO	Mon, Feb 26, 2024	1292.92	1306.20	1288.23	1288.25
3654	NYSE	FICO	Fri, Feb 23, 2024	1291.89	1296.36	1268.29	1282.33
3653	NYSE	FICO	Thu, Feb 22, 2024	1277.52	1290.92	1267.38	1288.26
3652	NYSE	FICO	Wed, Feb 21, 2024	1248.91	1259.38	1223.88	1246.56
3651	NYSE	FICO	Tue, Feb 20, 2024	1278.76	1278.76	1252.69	1259.20
3650	NYSE	FICO	Fri, Feb 16, 2024	1295.88	1304.23	1280.60	1282.06
3649	NYSE	FICO	Thu, Feb 15, 2024	1299.64	1307.49	1283.23	1302.70
3648	NYSE	FICO	Wed, Feb 14, 2024	1283.56	1297.77	1279.43	1293.84
3647	NYSE	FICO	Tue, Feb 13, 2024	1269.68	1289.88	1257.78	1269.48
3646	NYSE	FICO	Mon, Feb 12, 2024	1333.93	1333.93	1295.02	1298.35
3645	NYSE	FICO	Fri, Feb 9, 2024	1327.95	1336.39	1317.42	1323.81
3644	NYSE	FICO	Thu, Feb 8, 2024	1283.23	1325.00	1283.23	1321.44
3643	NYSE	FICO	Wed, Feb 7, 2024	1263.63	1286.75	1261.96	1280.45
3642	NYSE	FICO	Tue, Feb 6, 2024	1259.81	1264.24	1230.39	1259.81
3641	NYSE	FICO	Mon, Feb 5, 2024	1256.13	1258.79	1233.87	1256.13
3640	NYSE	FICO	Fri, Feb 2, 2024	1243.20	1257.50	1239.98	1255.30
3639	NYSE	FICO	Thu, Feb 1, 2024	1198.83	1243.65	1198.83	1243.17
3638	NYSE	FICO	Wed, Jan 31, 2024	1197.34	1219.34	1187.89	1198.83
3637	NYSE	FICO	Tue, Jan 30, 2024	1216.62	1222.72	1196.99	1197.06
3636	NYSE	FICO	Mon, Jan 29, 2024	1200.00	1228.36	1199.04	1222.38
3635	NYSE	FICO	Fri, Jan 26, 2024	1235.50	1275.92	1195.01	1196.36
3634	NYSE	FICO	Thu, Jan 25, 2024	1286.92	1292.17	1273.89	1284.27
3633	NYSE	FICO	Wed, Jan 24, 2024	1307.14	1307.14	1274.55	1275.55
3632	NYSE	FICO	Tue, Jan 23, 2024	1280.00	1291.48	1263.36	1281.51
3631	NYSE	FICO	Mon, Jan 22, 2024	1272.00	1297.45	1264.52	1288.32
3630	NYSE	FICO	Fri, Jan 19, 2024	1260.25	1266.71	1248.02	1260.21
3629	NYSE	FICO	Thu, Jan 18, 2024	1237.25	1253.48	1231.99	1250.42
3628	NYSE	FICO	Wed, Jan 17, 2024	1220.00	1231.24	1204.69	1230.16
3627	NYSE	FICO	Tue, Jan 16, 2024	1230.00	1254.42	1211.59	1224.39
3626	NYSE	FICO	Fri, Jan 12, 2024	1221.12	1231.50	1215.77	1230.99
3625	NYSE	FICO	Thu, Jan 11, 2024	1204.27	1215.69	1190.57	1214.84
3624	NYSE	FICO	Wed, Jan 10, 2024	1168.33	1200.34	1165.77	1200.23
3623	NYSE	FICO	Tue, Jan 9, 2024	1144.84	1163.94	1139.75	1159.66
3622	NYSE	FICO	Mon, Jan 8, 2024	1120.92	1154.52	1115.81	1152.43
3621	NYSE	FICO	Fri, Jan 5, 2024	1115.52	1132.40	1113.19	1115.46
3620	NYSE	FICO	Thu, Jan 4, 2024	1124.09	1132.93	1115.10	1117.46
3619	NYSE	FICO	Wed, Jan 3, 2024	1131.16	1135.00	1116.12	1122.37
3618	NYSE	FICO	Tue, Jan 2, 2024	1152.40	1158.01	1119.88	1131.16
3617	NYSE	FICO	Fri, Dec 29, 2023	1168.10	1176.22	1155.27	1164.01
3616	NYSE	FICO	Thu, Dec 28, 2023	1172.28	1173.71	1167.04	1169.34
3615	NYSE	FICO	Wed, Dec 27, 2023	1163.99	1175.35	1162.34	1170.61
3614	NYSE	FICO	Tue, Dec 26, 2023	1175.17	1175.17	1160.57	1164.62
3613	NYSE	FICO	Fri, Dec 22, 2023	1175.61	1175.61	1160.26	1168.88
3612	NYSE	FICO	Thu, Dec 21, 2023	1162.23	1172.20	1154.57	1165.46
3611	NYSE	FICO	Wed, Dec 20, 2023	1152.51	1180.56	1149.92	1155.15
3610	NYSE	FICO	Tue, Dec 19, 2023	1150.26	1156.39	1149.16	1152.51
3609	NYSE	FICO	Mon, Dec 18, 2023	1135.00	1152.53	1130.75	1148.77
3608	NYSE	FICO	Fri, Dec 15, 2023	1127.12	1136.63	1121.53	1129.78
3607	NYSE	FICO	Thu, Dec 14, 2023	1181.69	1185.42	1123.56	1129.59
3606	NYSE	FICO	Wed, Dec 13, 2023	1163.29	1183.79	1157.76	1166.78
3605	NYSE	FICO	Tue, Dec 12, 2023	1140.19	1159.67	1132.73	1159.22
3604	NYSE	FICO	Mon, Dec 11, 2023	1131.81	1147.52	1123.93	1145.82
3603	NYSE	FICO	Fri, Dec 8, 2023	1114.12	1140.85	1112.92	1134.39
3602	NYSE	FICO	Thu, Dec 7, 2023	1110.29	1120.49	1099.74	1118.06
3601	NYSE	FICO	Wed, Dec 6, 2023	1133.58	1140.51	1108.17	1111.61
3600	NYSE	FICO	Tue, Dec 5, 2023	1115.14	1131.69	1110.72	1131.04
3599	NYSE	FICO	Mon, Dec 4, 2023	1120.00	1151.49	1117.26	1122.43
3598	NYSE	FICO	Fri, Dec 1, 2023	1084.97	1130.47	1083.72	1127.71
3597	NYSE	FICO	Thu, Nov 30, 2023	1075.00	1092.15	1070.37	1087.60
3596	NYSE	FICO	Wed, Nov 29, 2023	1084.67	1105.56	1071.68	1075.10
3595	NYSE	FICO	Tue, Nov 28, 2023	1077.76	1089.73	1067.36	1073.31
3594	NYSE	FICO	Mon, Nov 27, 2023	1073.36	1083.53	1072.31	1081.96
3593	NYSE	FICO	Fri, Nov 24, 2023	1061.96	1070.96	1061.96	1069.54
3592	NYSE	FICO	Wed, Nov 22, 2023	1063.10	1077.14	1057.70	1065.17
3591	NYSE	FICO	Tue, Nov 21, 2023	1053.71	1064.31	1049.30	1054.90
3590	NYSE	FICO	Mon, Nov 20, 2023	1045.89	1059.68	1037.55	1051.45
3589	NYSE	FICO	Fri, Nov 17, 2023	1037.69	1043.47	1028.59	1042.27
3588	NYSE	FICO	Thu, Nov 16, 2023	1021.06	1046.45	1021.06	1034.06
3587	NYSE	FICO	Wed, Nov 15, 2023	1027.64	1036.41	1014.86	1020.96
3586	NYSE	FICO	Tue, Nov 14, 2023	1021.46	1031.69	1006.71	1027.15
3585	NYSE	FICO	Mon, Nov 13, 2023	998.08	1014.00	991.04	1012.27
3584	NYSE	FICO	Fri, Nov 10, 2023	962.47	1002.74	962.47	996.70
3583	NYSE	FICO	Thu, Nov 9, 2023	901.26	987.02	900.01	962.70
3582	NYSE	FICO	Wed, Nov 8, 2023	940.00	954.23	930.07	940.43
3581	NYSE	FICO	Tue, Nov 7, 2023	934.94	940.61	925.13	938.40
3580	NYSE	FICO	Mon, Nov 6, 2023	930.41	930.41	907.64	927.76
3579	NYSE	FICO	Fri, Nov 3, 2023	910.84	932.25	910.84	930.41
3578	NYSE	FICO	Thu, Nov 2, 2023	879.69	907.47	879.69	900.69
3577	NYSE	FICO	Wed, Nov 1, 2023	849.23	872.68	838.43	870.99
3576	NYSE	FICO	Tue, Oct 31, 2023	853.02	853.02	831.55	845.87
3575	NYSE	FICO	Mon, Oct 30, 2023	851.02	859.23	838.72	851.29
3574	NYSE	FICO	Fri, Oct 27, 2023	830.99	849.00	823.49	848.10
3573	NYSE	FICO	Thu, Oct 26, 2023	832.29	838.81	811.99	829.72
3572	NYSE	FICO	Wed, Oct 25, 2023	845.12	859.30	824.64	825.10
3571	NYSE	FICO	Tue, Oct 24, 2023	927.19	929.58	845.48	862.12
3570	NYSE	FICO	Mon, Oct 23, 2023	909.07	940.10	903.03	927.19
3569	NYSE	FICO	Fri, Oct 20, 2023	924.79	927.85	899.00	912.00
3568	NYSE	FICO	Thu, Oct 19, 2023	907.85	931.99	901.84	919.26
3567	NYSE	FICO	Wed, Oct 18, 2023	915.33	922.23	908.08	914.70
3566	NYSE	FICO	Tue, Oct 17, 2023	881.76	919.72	881.56	918.29
3565	NYSE	FICO	Mon, Oct 16, 2023	903.18	909.61	885.85	886.60
3564	NYSE	FICO	Fri, Oct 13, 2023	889.11	895.98	883.59	895.34
3563	NYSE	FICO	Thu, Oct 12, 2023	906.67	906.67	889.13	892.34
3562	NYSE	FICO	Wed, Oct 11, 2023	893.69	906.74	884.21	904.68
3561	NYSE	FICO	Tue, Oct 10, 2023	895.54	896.00	882.80	889.15
3560	NYSE	FICO	Mon, Oct 9, 2023	865.73	889.41	862.23	889.39
3559	NYSE	FICO	Fri, Oct 6, 2023	861.49	880.67	858.88	873.52
3558	NYSE	FICO	Thu, Oct 5, 2023	857.34	866.53	851.79	862.53
3557	NYSE	FICO	Wed, Oct 4, 2023	840.34	862.30	840.34	860.85
3556	NYSE	FICO	Tue, Oct 3, 2023	861.43	871.65	829.98	836.54
3555	NYSE	FICO	Mon, Oct 2, 2023	865.00	878.36	858.63	863.59
3554	NYSE	FICO	Fri, Sep 29, 2023	878.78	891.66	868.03	868.53
3553	NYSE	FICO	Thu, Sep 28, 2023	880.72	896.15	870.74	886.84
3552	NYSE	FICO	Wed, Sep 27, 2023	870.42	892.25	870.42	885.61
3551	NYSE	FICO	Tue, Sep 26, 2023	884.80	886.11	865.31	871.22
3550	NYSE	FICO	Mon, Sep 25, 2023	883.58	898.78	883.58	889.98
3549	NYSE	FICO	Fri, Sep 22, 2023	892.58	899.92	880.32	889.51
3548	NYSE	FICO	Thu, Sep 21, 2023	900.00	902.05	889.33	889.84
3547	NYSE	FICO	Wed, Sep 20, 2023	913.39	915.00	903.01	903.87
3546	NYSE	FICO	Tue, Sep 19, 2023	903.00	911.91	898.06	909.97
3545	NYSE	FICO	Mon, Sep 18, 2023	889.12	908.11	884.95	903.12
3544	NYSE	FICO	Fri, Sep 15, 2023	903.22	903.22	874.17	891.40
3543	NYSE	FICO	Thu, Sep 14, 2023	900.00	907.92	889.61	906.52
3542	NYSE	FICO	Wed, Sep 13, 2023	886.18	906.19	886.18	897.46
3541	NYSE	FICO	Tue, Sep 12, 2023	897.63	903.99	887.51	890.35
3540	NYSE	FICO	Mon, Sep 11, 2023	903.35	910.81	899.72	904.93
3539	NYSE	FICO	Fri, Sep 8, 2023	904.23	911.41	895.00	899.72
3538	NYSE	FICO	Thu, Sep 7, 2023	905.47	906.96	894.83	904.22
3537	NYSE	FICO	Wed, Sep 6, 2023	889.70	916.41	889.70	907.88
3536	NYSE	FICO	Tue, Sep 5, 2023	889.48	898.27	868.16	892.71
3535	NYSE	FICO	Fri, Sep 1, 2023	909.87	914.72	891.02	896.56
3534	NYSE	FICO	Thu, Aug 31, 2023	898.80	915.48	898.80	904.59
3533	NYSE	FICO	Wed, Aug 30, 2023	890.00	902.98	888.67	898.69
3532	NYSE	FICO	Tue, Aug 29, 2023	861.19	890.00	861.19	888.34
3531	NYSE	FICO	Mon, Aug 28, 2023	851.34	869.49	851.34	865.00
3530	NYSE	FICO	Fri, Aug 25, 2023	850.13	861.27	846.02	851.89
3529	NYSE	FICO	Thu, Aug 24, 2023	866.80	866.80	846.68	846.91
3528	NYSE	FICO	Wed, Aug 23, 2023	848.78	864.65	845.50	859.91
3527	NYSE	FICO	Tue, Aug 22, 2023	849.34	857.40	843.46	843.51
3526	NYSE	FICO	Mon, Aug 21, 2023	848.75	860.22	845.06	845.40
3525	NYSE	FICO	Fri, Aug 18, 2023	830.86	852.33	830.86	846.13
3524	NYSE	FICO	Thu, Aug 17, 2023	844.35	851.25	839.73	843.48
3523	NYSE	FICO	Wed, Aug 16, 2023	870.46	875.09	848.40	848.80
3522	NYSE	FICO	Tue, Aug 15, 2023	874.03	877.54	867.57	871.09
3521	NYSE	FICO	Mon, Aug 14, 2023	868.34	877.57	864.23	875.66
3520	NYSE	FICO	Fri, Aug 11, 2023	855.98	864.71	855.98	860.11
3519	NYSE	FICO	Thu, Aug 10, 2023	864.05	870.27	854.91	859.09
3518	NYSE	FICO	Wed, Aug 9, 2023	860.00	862.21	846.41	854.77
3517	NYSE	FICO	Tue, Aug 8, 2023	858.05	870.29	841.29	856.16
3516	NYSE	FICO	Mon, Aug 7, 2023	847.68	862.82	845.01	861.27
3515	NYSE	FICO	Fri, Aug 4, 2023	856.97	859.25	825.47	841.02
3514	NYSE	FICO	Thu, Aug 3, 2023	850.00	892.03	837.52	855.18
3513	NYSE	FICO	Wed, Aug 2, 2023	821.21	826.53	810.26	822.19
3512	NYSE	FICO	Tue, Aug 1, 2023	835.43	837.53	826.70	829.69
3511	NYSE	FICO	Mon, Jul 31, 2023	830.00	838.01	825.19	837.97
3510	NYSE	FICO	Fri, Jul 28, 2023	829.19	835.40	819.53	824.97
3509	NYSE	FICO	Thu, Jul 27, 2023	843.12	849.11	815.63	820.32
3508	NYSE	FICO	Wed, Jul 26, 2023	850.56	854.23	829.24	834.75
3507	NYSE	FICO	Tue, Jul 25, 2023	830.18	858.74	830.00	852.49
3506	NYSE	FICO	Mon, Jul 24, 2023	850.46	859.51	826.63	834.78
3505	NYSE	FICO	Fri, Jul 21, 2023	858.85	860.00	838.99	844.50
3504	NYSE	FICO	Thu, Jul 20, 2023	842.36	856.47	828.94	852.16
3503	NYSE	FICO	Wed, Jul 19, 2023	847.06	849.37	825.75	844.85
3502	NYSE	FICO	Tue, Jul 18, 2023	836.33	847.56	828.85	843.67
3501	NYSE	FICO	Mon, Jul 17, 2023	825.79	840.71	825.61	837.24
3500	NYSE	FICO	Fri, Jul 14, 2023	811.30	824.94	810.48	824.45
3499	NYSE	FICO	Thu, Jul 13, 2023	814.89	817.38	808.49	810.80
3498	NYSE	FICO	Wed, Jul 12, 2023	815.54	815.54	804.28	810.97
3497	NYSE	FICO	Tue, Jul 11, 2023	802.73	810.44	799.18	808.41
3496	NYSE	FICO	Mon, Jul 10, 2023	792.47	810.64	792.47	802.38
3495	NYSE	FICO	Fri, Jul 7, 2023	781.68	798.13	781.68	793.79
3494	NYSE	FICO	Thu, Jul 6, 2023	787.75	787.75	776.63	782.40
3493	NYSE	FICO	Wed, Jul 5, 2023	790.08	798.67	788.89	791.97
3492	NYSE	FICO	Mon, Jul 3, 2023	805.90	811.10	790.51	795.00
3491	NYSE	FICO	Fri, Jun 30, 2023	805.44	815.18	805.44	809.21
3490	NYSE	FICO	Thu, Jun 29, 2023	789.69	797.57	786.52	796.54
3489	NYSE	FICO	Wed, Jun 28, 2023	774.58	799.61	773.50	787.84
3488	NYSE	FICO	Tue, Jun 27, 2023	768.48	778.30	764.49	775.54
3487	NYSE	FICO	Mon, Jun 26, 2023	772.59	780.98	768.16	768.48
3486	NYSE	FICO	Fri, Jun 23, 2023	779.79	783.26	770.58	776.05
3485	NYSE	FICO	Thu, Jun 22, 2023	786.84	795.24	778.65	786.85
3484	NYSE	FICO	Wed, Jun 21, 2023	794.15	796.76	782.44	790.50
3483	NYSE	FICO	Tue, Jun 20, 2023	797.27	806.67	788.93	795.54
3482	NYSE	FICO	Fri, Jun 16, 2023	809.69	815.64	795.50	799.96
3481	NYSE	FICO	Thu, Jun 15, 2023	791.68	807.41	791.68	802.11
3480	NYSE	FICO	Wed, Jun 14, 2023	804.07	807.08	785.54	795.25
3479	NYSE	FICO	Tue, Jun 13, 2023	804.53	806.45	797.60	801.58
3478	NYSE	FICO	Mon, Jun 12, 2023	782.45	800.46	779.37	800.18
3477	NYSE	FICO	Fri, Jun 9, 2023	769.67	779.74	765.40	774.71
3476	NYSE	FICO	Thu, Jun 8, 2023	756.11	771.01	756.11	766.69
3475	NYSE	FICO	Wed, Jun 7, 2023	789.54	797.18	745.45	757.18
3474	NYSE	FICO	Tue, Jun 6, 2023	789.21	795.35	786.03	789.99
3473	NYSE	FICO	Mon, Jun 5, 2023	787.21	796.67	783.88	791.60
3472	NYSE	FICO	Fri, Jun 2, 2023	793.33	800.09	783.06	790.84
3471	NYSE	FICO	Thu, Jun 1, 2023	786.30	799.95	786.30	793.24
3470	NYSE	FICO	Wed, May 31, 2023	789.89	794.98	775.11	787.67
3469	NYSE	FICO	Tue, May 30, 2023	795.00	796.50	783.96	790.41
3468	NYSE	FICO	Fri, May 26, 2023	774.79	792.22	774.27	791.62
3467	NYSE	FICO	Thu, May 25, 2023	773.50	777.78	766.53	772.13
3466	NYSE	FICO	Wed, May 24, 2023	758.58	770.00	747.71	765.21
3465	NYSE	FICO	Tue, May 23, 2023	769.57	777.02	759.05	760.21
3464	NYSE	FICO	Mon, May 22, 2023	766.70	794.02	760.37	776.73
3463	NYSE	FICO	Fri, May 19, 2023	768.06	768.80	754.23	755.79
3462	NYSE	FICO	Thu, May 18, 2023	749.00	766.15	748.13	765.94
3461	NYSE	FICO	Wed, May 17, 2023	759.74	759.74	748.80	749.21
3460	NYSE	FICO	Tue, May 16, 2023	753.31	756.64	746.00	754.13
3459	NYSE	FICO	Mon, May 15, 2023	742.58	757.57	739.61	756.14
3458	NYSE	FICO	Fri, May 12, 2023	751.41	758.59	741.28	743.83
3457	NYSE	FICO	Thu, May 11, 2023	759.00	762.73	743.02	749.29
3456	NYSE	FICO	Wed, May 10, 2023	744.33	758.46	741.43	757.90
3455	NYSE	FICO	Tue, May 9, 2023	735.42	741.83	733.75	737.24
3454	NYSE	FICO	Mon, May 8, 2023	729.54	736.78	729.54	736.41
3453	NYSE	FICO	Fri, May 5, 2023	739.92	743.37	730.33	731.98
3452	NYSE	FICO	Thu, May 4, 2023	748.67	760.15	736.00	736.65
3451	NYSE	FICO	Wed, May 3, 2023	740.47	756.02	732.10	752.39
3450	NYSE	FICO	Tue, May 2, 2023	749.44	749.44	725.29	739.71
3449	NYSE	FICO	Mon, May 1, 2023	726.72	751.58	714.63	745.99
3448	NYSE	FICO	Fri, Apr 28, 2023	719.22	758.00	718.22	727.95
3447	NYSE	FICO	Thu, Apr 27, 2023	724.16	736.37	719.17	734.68
3446	NYSE	FICO	Wed, Apr 26, 2023	710.96	723.89	708.00	714.36
3445	NYSE	FICO	Tue, Apr 25, 2023	711.35	715.37	708.25	709.52
3444	NYSE	FICO	Mon, Apr 24, 2023	722.51	726.56	712.65	713.56
3443	NYSE	FICO	Fri, Apr 21, 2023	707.62	728.85	707.06	719.23
3442	NYSE	FICO	Thu, Apr 20, 2023	693.65	704.15	692.87	703.44
3441	NYSE	FICO	Wed, Apr 19, 2023	692.16	695.32	686.08	695.31
3440	NYSE	FICO	Tue, Apr 18, 2023	700.00	702.29	693.19	697.37
3439	NYSE	FICO	Mon, Apr 17, 2023	700.68	703.46	686.91	696.47
3438	NYSE	FICO	Fri, Apr 14, 2023	695.22	702.26	695.22	698.06
3437	NYSE	FICO	Thu, Apr 13, 2023	687.05	699.22	687.05	698.78
3436	NYSE	FICO	Wed, Apr 12, 2023	682.33	690.89	682.33	684.43
3435	NYSE	FICO	Tue, Apr 11, 2023	678.54	688.39	675.37	678.96
3434	NYSE	FICO	Mon, Apr 10, 2023	668.12	680.19	664.41	679.57
3433	NYSE	FICO	Thu, Apr 6, 2023	671.30	677.00	668.98	672.42
3432	NYSE	FICO	Wed, Apr 5, 2023	687.53	693.41	676.60	676.62
3431	NYSE	FICO	Tue, Apr 4, 2023	689.08	691.50	682.59	689.29
3430	NYSE	FICO	Mon, Apr 3, 2023	700.00	702.46	686.83	689.84
3429	NYSE	FICO	Fri, Mar 31, 2023	696.40	703.02	694.71	702.69
3428	NYSE	FICO	Thu, Mar 30, 2023	700.90	705.00	692.24	696.40
3427	NYSE	FICO	Wed, Mar 29, 2023	685.87	698.96	685.55	698.13
3426	NYSE	FICO	Tue, Mar 28, 2023	686.25	690.96	674.80	679.52
3425	NYSE	FICO	Mon, Mar 27, 2023	691.95	699.30	687.24	688.63
3424	NYSE	FICO	Fri, Mar 24, 2023	677.55	691.15	672.00	690.94
3423	NYSE	FICO	Thu, Mar 23, 2023	682.85	688.29	673.12	680.85
3422	NYSE	FICO	Wed, Mar 22, 2023	694.06	696.07	677.71	678.70
3421	NYSE	FICO	Tue, Mar 21, 2023	686.14	700.37	676.08	696.88
3420	NYSE	FICO	Mon, Mar 20, 2023	654.50	684.49	650.00	682.55
3419	NYSE	FICO	Fri, Mar 17, 2023	677.21	693.61	651.08	654.94
3418	NYSE	FICO	Thu, Mar 16, 2023	669.40	697.67	666.50	679.97
3417	NYSE	FICO	Wed, Mar 15, 2023	684.12	691.50	659.33	668.30
3416	NYSE	FICO	Tue, Mar 14, 2023	691.04	708.86	689.10	696.89
3415	NYSE	FICO	Mon, Mar 13, 2023	689.12	693.09	662.19	682.89
3414	NYSE	FICO	Fri, Mar 10, 2023	694.05	707.31	683.33	695.76
3413	NYSE	FICO	Thu, Mar 9, 2023	700.94	711.85	696.38	696.43
3412	NYSE	FICO	Wed, Mar 8, 2023	701.37	705.00	689.48	700.54
3411	NYSE	FICO	Tue, Mar 7, 2023	696.57	705.75	693.44	701.73
3410	NYSE	FICO	Mon, Mar 6, 2023	706.99	711.41	696.58	696.58
3409	NYSE	FICO	Fri, Mar 3, 2023	690.84	708.54	688.50	705.23
3408	NYSE	FICO	Thu, Mar 2, 2023	681.17	687.77	679.49	687.52
3407	NYSE	FICO	Wed, Mar 1, 2023	675.54	682.79	670.32	682.79
3406	NYSE	FICO	Tue, Feb 28, 2023	671.85	686.74	671.85	677.39
3405	NYSE	FICO	Mon, Feb 27, 2023	671.18	672.72	666.43	670.41
3404	NYSE	FICO	Fri, Feb 24, 2023	659.87	668.24	658.72	665.94
3403	NYSE	FICO	Thu, Feb 23, 2023	666.72	674.54	662.56	671.67
3402	NYSE	FICO	Wed, Feb 22, 2023	666.62	668.34	654.69	663.48
3401	NYSE	FICO	Tue, Feb 21, 2023	667.33	676.56	663.02	665.00
3400	NYSE	FICO	Fri, Feb 17, 2023	674.68	687.24	665.80	682.19
3399	NYSE	FICO	Thu, Feb 16, 2023	690.00	696.22	687.24	687.80
3398	NYSE	FICO	Wed, Feb 15, 2023	691.33	703.86	691.33	698.94
3397	NYSE	FICO	Tue, Feb 14, 2023	692.56	701.63	690.29	698.06
3396	NYSE	FICO	Mon, Feb 13, 2023	691.80	698.03	684.01	694.24
3395	NYSE	FICO	Fri, Feb 10, 2023	670.98	686.24	669.04	679.73
3394	NYSE	FICO	Thu, Feb 9, 2023	680.41	698.99	674.92	677.74
3393	NYSE	FICO	Wed, Feb 8, 2023	677.41	682.47	667.65	676.85
3392	NYSE	FICO	Tue, Feb 7, 2023	666.35	680.85	657.20	677.53
3391	NYSE	FICO	Mon, Feb 6, 2023	677.72	677.72	667.80	673.45
3390	NYSE	FICO	Fri, Feb 3, 2023	671.73	692.79	671.73	681.32
3389	NYSE	FICO	Thu, Feb 2, 2023	693.62	710.00	685.27	690.32
3388	NYSE	FICO	Wed, Feb 1, 2023	662.47	686.23	653.19	682.68
3387	NYSE	FICO	Tue, Jan 31, 2023	643.52	668.45	640.12	665.95
3386	NYSE	FICO	Mon, Jan 30, 2023	658.12	659.98	644.27	644.28
3385	NYSE	FICO	Fri, Jan 27, 2023	623.79	676.98	617.35	660.25
3384	NYSE	FICO	Thu, Jan 26, 2023	646.65	648.89	632.09	646.05
3383	NYSE	FICO	Wed, Jan 25, 2023	627.82	646.38	610.67	642.83
3382	NYSE	FICO	Tue, Jan 24, 2023	653.12	657.58	638.00	640.22
3381	NYSE	FICO	Mon, Jan 23, 2023	648.39	658.21	640.54	649.95
3380	NYSE	FICO	Fri, Jan 20, 2023	623.39	649.92	623.39	649.18
3379	NYSE	FICO	Thu, Jan 19, 2023	625.03	636.99	622.47	623.86
3378	NYSE	FICO	Wed, Jan 18, 2023	635.29	640.50	619.17	629.97
3377	NYSE	FICO	Tue, Jan 17, 2023	616.01	628.27	610.19	627.88
3376	NYSE	FICO	Fri, Jan 13, 2023	599.22	620.65	599.22	617.92
3375	NYSE	FICO	Thu, Jan 12, 2023	598.40	608.31	586.60	605.58
3374	NYSE	FICO	Wed, Jan 11, 2023	588.26	600.92	584.44	598.97
3373	NYSE	FICO	Tue, Jan 10, 2023	588.48	591.62	575.39	585.86
3372	NYSE	FICO	Mon, Jan 9, 2023	609.55	611.98	591.80	593.87
3371	NYSE	FICO	Fri, Jan 6, 2023	603.60	608.70	583.69	601.94
3370	NYSE	FICO	Thu, Jan 5, 2023	601.06	606.41	589.50	596.90
3369	NYSE	FICO	Wed, Jan 4, 2023	596.54	609.80	596.16	609.04
3368	NYSE	FICO	Tue, Jan 3, 2023	608.65	617.10	586.11	591.19
3367	NYSE	FICO	Fri, Dec 30, 2022	591.69	599.09	587.81	598.58
3366	NYSE	FICO	Thu, Dec 29, 2022	607.49	614.49	598.76	600.90
3365	NYSE	FICO	Wed, Dec 28, 2022	615.33	622.22	604.40	606.84
3364	NYSE	FICO	Tue, Dec 27, 2022	613.88	617.37	608.17	614.30
3363	NYSE	FICO	Fri, Dec 23, 2022	613.10	623.16	605.06	616.76
3362	NYSE	FICO	Thu, Dec 22, 2022	602.71	617.48	599.28	614.52
3361	NYSE	FICO	Wed, Dec 21, 2022	592.59	614.21	592.59	614.20
3360	NYSE	FICO	Tue, Dec 20, 2022	582.74	595.52	580.49	591.15
3359	NYSE	FICO	Mon, Dec 19, 2022	586.61	593.70	579.61	585.65
3358	NYSE	FICO	Fri, Dec 16, 2022	595.19	595.19	583.18	590.63
3357	NYSE	FICO	Thu, Dec 15, 2022	594.02	598.22	583.64	598.21
3356	NYSE	FICO	Wed, Dec 14, 2022	616.86	628.65	602.50	606.68
3355	NYSE	FICO	Tue, Dec 13, 2022	628.00	638.87	615.34	620.56
3354	NYSE	FICO	Mon, Dec 12, 2022	618.13	623.20	609.29	616.31
3353	NYSE	FICO	Fri, Dec 9, 2022	620.76	626.45	614.90	615.45
3352	NYSE	FICO	Thu, Dec 8, 2022	620.69	632.03	610.60	624.99
3351	NYSE	FICO	Wed, Dec 7, 2022	609.00	616.12	598.48	613.50
3350	NYSE	FICO	Tue, Dec 6, 2022	609.65	612.68	595.05	609.61
3349	NYSE	FICO	Mon, Dec 5, 2022	612.34	615.53	599.07	612.10
3348	NYSE	FICO	Fri, Dec 2, 2022	619.00	626.96	602.30	621.32
3347	NYSE	FICO	Thu, Dec 1, 2022	617.52	637.69	612.17	621.14
3346	NYSE	FICO	Wed, Nov 30, 2022	587.37	621.20	582.49	619.72
3345	NYSE	FICO	Tue, Nov 29, 2022	583.78	597.13	579.48	590.74
3344	NYSE	FICO	Mon, Nov 28, 2022	579.43	589.05	571.81	587.68
3343	NYSE	FICO	Fri, Nov 25, 2022	576.59	589.97	570.81	589.07
3342	NYSE	FICO	Wed, Nov 23, 2022	578.42	594.67	578.29	579.29
3341	NYSE	FICO	Tue, Nov 22, 2022	581.89	584.36	574.14	577.90
3340	NYSE	FICO	Mon, Nov 21, 2022	577.42	582.93	568.90	581.49
3339	NYSE	FICO	Fri, Nov 18, 2022	593.87	593.87	568.38	576.20
3338	NYSE	FICO	Thu, Nov 17, 2022	600.84	603.45	571.25	586.71
3337	NYSE	FICO	Wed, Nov 16, 2022	603.65	623.34	603.65	617.87
3336	NYSE	FICO	Tue, Nov 15, 2022	610.99	623.61	604.84	616.49
3335	NYSE	FICO	Mon, Nov 14, 2022	600.01	613.86	580.01	592.90
3334	NYSE	FICO	Fri, Nov 11, 2022	583.86	623.15	583.86	607.57
3333	NYSE	FICO	Thu, Nov 10, 2022	525.74	581.87	518.26	581.78
3332	NYSE	FICO	Wed, Nov 9, 2022	446.82	446.95	437.31	443.77
3331	NYSE	FICO	Tue, Nov 8, 2022	439.21	456.33	435.48	450.53
3330	NYSE	FICO	Mon, Nov 7, 2022	435.17	442.30	427.09	436.85
3329	NYSE	FICO	Fri, Nov 4, 2022	442.74	443.55	427.72	435.35
3328	NYSE	FICO	Thu, Nov 3, 2022	440.88	451.14	433.45	436.68
3327	NYSE	FICO	Wed, Nov 2, 2022	473.52	475.04	442.27	447.50
3326	NYSE	FICO	Tue, Nov 1, 2022	486.17	487.24	471.48	476.12
3325	NYSE	FICO	Mon, Oct 31, 2022	482.30	487.83	477.50	478.84
3324	NYSE	FICO	Fri, Oct 28, 2022	473.24	485.43	471.67	485.11
3323	NYSE	FICO	Thu, Oct 27, 2022	450.00	475.91	449.45	474.57
3322	NYSE	FICO	Wed, Oct 26, 2022	429.70	448.07	429.70	447.56
3321	NYSE	FICO	Tue, Oct 25, 2022	418.97	437.65	418.97	432.75
3320	NYSE	FICO	Mon, Oct 24, 2022	412.67	419.27	408.88	415.88
3319	NYSE	FICO	Fri, Oct 21, 2022	407.61	413.00	400.51	409.66
3318	NYSE	FICO	Thu, Oct 20, 2022	410.34	412.46	400.23	408.59
3317	NYSE	FICO	Wed, Oct 19, 2022	417.20	418.77	403.24	408.95
3316	NYSE	FICO	Tue, Oct 18, 2022	419.30	425.23	414.90	420.01
3315	NYSE	FICO	Mon, Oct 17, 2022	406.44	417.59	406.11	409.28
3314	NYSE	FICO	Fri, Oct 14, 2022	407.33	413.54	398.56	400.41
3313	NYSE	FICO	Thu, Oct 13, 2022	394.26	407.65	389.84	404.07
3312	NYSE	FICO	Wed, Oct 12, 2022	406.20	413.44	404.16	405.31
3311	NYSE	FICO	Tue, Oct 11, 2022	402.24	406.11	394.38	405.73
3310	NYSE	FICO	Mon, Oct 10, 2022	402.65	403.66	391.52	396.31
3309	NYSE	FICO	Fri, Oct 7, 2022	407.30	411.73	399.31	402.20
3308	NYSE	FICO	Thu, Oct 6, 2022	430.77	434.95	410.72	413.82
3307	NYSE	FICO	Wed, Oct 5, 2022	434.66	443.98	428.64	439.98
3306	NYSE	FICO	Tue, Oct 4, 2022	430.25	441.78	430.25	441.14
3305	NYSE	FICO	Mon, Oct 3, 2022	415.16	430.99	409.32	423.91
3304	NYSE	FICO	Fri, Sep 30, 2022	422.28	427.65	410.80	412.01
3303	NYSE	FICO	Thu, Sep 29, 2022	429.84	431.10	422.22	424.84
3302	NYSE	FICO	Wed, Sep 28, 2022	427.93	436.14	425.33	433.03
3301	NYSE	FICO	Tue, Sep 27, 2022	435.87	439.00	420.21	425.57
3300	NYSE	FICO	Mon, Sep 26, 2022	430.47	436.51	425.45	428.18
3299	NYSE	FICO	Fri, Sep 23, 2022	432.71	438.14	423.64	427.91
3298	NYSE	FICO	Thu, Sep 22, 2022	446.93	446.93	435.23	439.59
3297	NYSE	FICO	Wed, Sep 21, 2022	452.95	461.25	448.77	449.70
3296	NYSE	FICO	Tue, Sep 20, 2022	443.62	452.58	436.50	450.07
3295	NYSE	FICO	Mon, Sep 19, 2022	463.23	466.27	442.72	449.84
3294	NYSE	FICO	Fri, Sep 16, 2022	453.57	466.43	449.71	465.95
3293	NYSE	FICO	Thu, Sep 15, 2022	459.65	463.58	451.30	458.00
3292	NYSE	FICO	Wed, Sep 14, 2022	454.34	465.38	446.61	463.98
3291	NYSE	FICO	Tue, Sep 13, 2022	451.21	461.28	451.02	454.33
3290	NYSE	FICO	Mon, Sep 12, 2022	456.91	465.68	453.39	460.67
3289	NYSE	FICO	Fri, Sep 9, 2022	458.33	460.62	450.38	451.77
3288	NYSE	FICO	Thu, Sep 8, 2022	447.28	457.37	447.28	451.61
3287	NYSE	FICO	Wed, Sep 7, 2022	440.12	452.20	439.03	449.54
3286	NYSE	FICO	Tue, Sep 6, 2022	438.27	451.18	437.14	441.63
3285	NYSE	FICO	Fri, Sep 2, 2022	444.84	452.40	435.67	439.78
3284	NYSE	FICO	Thu, Sep 1, 2022	445.00	446.76	435.81	442.82
3283	NYSE	FICO	Wed, Aug 31, 2022	456.19	463.30	445.02	449.40
3282	NYSE	FICO	Tue, Aug 30, 2022	466.39	468.24	452.53	455.83
3281	NYSE	FICO	Mon, Aug 29, 2022	471.85	476.44	461.81	462.54
3280	NYSE	FICO	Fri, Aug 26, 2022	483.39	485.87	472.91	476.85
3279	NYSE	FICO	Thu, Aug 25, 2022	478.16	487.08	478.02	485.58
3278	NYSE	FICO	Wed, Aug 24, 2022	476.13	482.98	472.34	478.72
3277	NYSE	FICO	Tue, Aug 23, 2022	475.51	482.05	475.51	476.13
3276	NYSE	FICO	Mon, Aug 22, 2022	479.48	482.74	475.08	477.92
3275	NYSE	FICO	Fri, Aug 19, 2022	495.48	497.19	486.89	489.79
3274	NYSE	FICO	Thu, Aug 18, 2022	501.61	502.96	494.68	497.38
3273	NYSE	FICO	Wed, Aug 17, 2022	493.28	502.38	493.28	499.18
3272	NYSE	FICO	Tue, Aug 16, 2022	489.79	501.75	489.16	501.49
3271	NYSE	FICO	Mon, Aug 15, 2022	491.13	495.90	489.30	489.79
3270	NYSE	FICO	Fri, Aug 12, 2022	490.07	491.43	484.30	490.75
3269	NYSE	FICO	Thu, Aug 11, 2022	503.88	506.01	485.61	486.23
3268	NYSE	FICO	Wed, Aug 10, 2022	495.47	507.99	495.39	501.11
3267	NYSE	FICO	Tue, Aug 9, 2022	489.51	492.68	485.42	490.58
3266	NYSE	FICO	Mon, Aug 8, 2022	483.03	491.52	482.47	489.84
3265	NYSE	FICO	Fri, Aug 5, 2022	472.55	489.64	470.29	482.47
3264	NYSE	FICO	Thu, Aug 4, 2022	480.00	480.00	469.95	475.40
3263	NYSE	FICO	Wed, Aug 3, 2022	465.00	476.17	462.83	470.46
3262	NYSE	FICO	Tue, Aug 2, 2022	458.32	464.23	450.37	462.60
3261	NYSE	FICO	Mon, Aug 1, 2022	458.13	463.87	454.21	460.70
3260	NYSE	FICO	Fri, Jul 29, 2022	455.03	463.33	448.73	462.03
3259	NYSE	FICO	Thu, Jul 28, 2022	436.73	457.13	434.75	456.27
3258	NYSE	FICO	Wed, Jul 27, 2022	429.44	438.84	429.44	437.67
3257	NYSE	FICO	Tue, Jul 26, 2022	471.94	471.94	424.00	427.62
3256	NYSE	FICO	Mon, Jul 25, 2022	465.88	471.28	462.47	469.70
3255	NYSE	FICO	Fri, Jul 22, 2022	464.96	468.40	459.40	467.65
3254	NYSE	FICO	Thu, Jul 21, 2022	446.13	467.49	445.07	466.22
3253	NYSE	FICO	Wed, Jul 20, 2022	444.32	451.02	441.48	450.00
3252	NYSE	FICO	Tue, Jul 19, 2022	431.30	441.17	429.42	440.43
3251	NYSE	FICO	Mon, Jul 18, 2022	431.56	436.12	424.56	425.40
3250	NYSE	FICO	Fri, Jul 15, 2022	423.35	429.06	421.29	428.30
3249	NYSE	FICO	Thu, Jul 14, 2022	409.98	421.69	403.09	419.50
3248	NYSE	FICO	Wed, Jul 13, 2022	406.32	419.27	403.32	416.32
3247	NYSE	FICO	Tue, Jul 12, 2022	421.59	423.48	410.71	412.13
3246	NYSE	FICO	Mon, Jul 11, 2022	417.47	421.66	412.80	417.82
3245	NYSE	FICO	Fri, Jul 8, 2022	421.12	423.62	413.36	418.85
3244	NYSE	FICO	Thu, Jul 7, 2022	419.54	424.58	417.14	423.61
3243	NYSE	FICO	Wed, Jul 6, 2022	413.87	423.95	410.50	419.00
3242	NYSE	FICO	Tue, Jul 5, 2022	404.88	412.66	398.79	411.33
3241	NYSE	FICO	Fri, Jul 1, 2022	398.33	408.69	397.41	408.26
3240	NYSE	FICO	Thu, Jun 30, 2022	399.73	405.68	390.25	400.90
3239	NYSE	FICO	Wed, Jun 29, 2022	401.60	402.68	393.51	401.06
3238	NYSE	FICO	Tue, Jun 28, 2022	416.84	418.41	401.12	401.36
3237	NYSE	FICO	Mon, Jun 27, 2022	417.73	419.93	411.10	415.03
3236	NYSE	FICO	Fri, Jun 24, 2022	406.67	417.55	404.79	416.15
3235	NYSE	FICO	Thu, Jun 23, 2022	388.41	402.95	385.01	402.24
3234	NYSE	FICO	Wed, Jun 22, 2022	381.91	390.84	377.23	386.63
3233	NYSE	FICO	Tue, Jun 21, 2022	384.44	387.91	373.53	385.01
3232	NYSE	FICO	Fri, Jun 17, 2022	375.27	379.79	373.15	379.03
3231	NYSE	FICO	Thu, Jun 16, 2022	384.50	389.99	371.52	374.79
3230	NYSE	FICO	Wed, Jun 15, 2022	383.72	399.87	383.42	395.80
3229	NYSE	FICO	Tue, Jun 14, 2022	382.81	386.73	377.13	379.41
3228	NYSE	FICO	Mon, Jun 13, 2022	386.26	392.62	378.45	381.14
3227	NYSE	FICO	Fri, Jun 10, 2022	398.27	406.33	395.63	401.81
3226	NYSE	FICO	Thu, Jun 9, 2022	404.19	415.01	404.00	404.83
3225	NYSE	FICO	Wed, Jun 8, 2022	420.59	422.76	407.41	408.48
3224	NYSE	FICO	Tue, Jun 7, 2022	411.78	422.79	409.60	421.88
3223	NYSE	FICO	Mon, Jun 6, 2022	424.40	425.07	412.75	416.59
3222	NYSE	FICO	Fri, Jun 3, 2022	415.08	421.47	411.58	420.45
3221	NYSE	FICO	Thu, Jun 2, 2022	403.57	420.69	401.85	419.56
3220	NYSE	FICO	Wed, Jun 1, 2022	412.20	416.63	401.86	406.25
3219	NYSE	FICO	Tue, May 31, 2022	406.96	411.47	398.26	409.55
3218	NYSE	FICO	Fri, May 27, 2022	406.41	410.93	397.96	410.92
3217	NYSE	FICO	Thu, May 26, 2022	399.00	404.17	398.13	401.62
3216	NYSE	FICO	Wed, May 25, 2022	389.16	399.11	386.48	398.10
3215	NYSE	FICO	Tue, May 24, 2022	394.59	397.38	389.14	390.84
3214	NYSE	FICO	Mon, May 23, 2022	399.26	403.13	391.35	398.72
3213	NYSE	FICO	Fri, May 20, 2022	376.72	395.43	376.70	395.42
3212	NYSE	FICO	Thu, May 19, 2022	375.73	385.56	372.26	378.72
3211	NYSE	FICO	Wed, May 18, 2022	371.53	378.48	371.29	375.63
3210	NYSE	FICO	Tue, May 17, 2022	369.17	380.62	369.07	379.60
3209	NYSE	FICO	Mon, May 16, 2022	359.43	370.07	357.60	364.40
3208	NYSE	FICO	Fri, May 13, 2022	356.64	365.70	352.81	361.53
3207	NYSE	FICO	Thu, May 12, 2022	347.24	357.77	346.66	352.73
3206	NYSE	FICO	Wed, May 11, 2022	353.45	364.31	349.17	351.09
3205	NYSE	FICO	Tue, May 10, 2022	347.73	362.04	345.44	358.41
3204	NYSE	FICO	Mon, May 9, 2022	345.65	350.62	340.48	341.44
3203	NYSE	FICO	Fri, May 6, 2022	355.43	357.25	345.30	349.89
3202	NYSE	FICO	Thu, May 5, 2022	374.76	376.13	360.63	362.67
3201	NYSE	FICO	Wed, May 4, 2022	370.22	380.63	361.77	378.42
3200	NYSE	FICO	Tue, May 3, 2022	374.41	376.95	369.10	370.52
3199	NYSE	FICO	Mon, May 2, 2022	373.11	377.22	367.33	374.09
3198	NYSE	FICO	Fri, Apr 29, 2022	381.53	381.53	372.98	373.51
3197	NYSE	FICO	Thu, Apr 28, 2022	395.97	400.00	372.89	385.38
3196	NYSE	FICO	Wed, Apr 27, 2022	372.05	376.91	368.85	375.28
3195	NYSE	FICO	Tue, Apr 26, 2022	384.00	384.00	367.45	369.34
3194	NYSE	FICO	Mon, Apr 25, 2022	380.00	390.24	378.07	386.50
3193	NYSE	FICO	Fri, Apr 22, 2022	386.91	389.05	381.74	382.60
3192	NYSE	FICO	Thu, Apr 21, 2022	412.42	412.42	384.44	386.67
3191	NYSE	FICO	Wed, Apr 20, 2022	413.45	416.37	405.20	408.09
3190	NYSE	FICO	Tue, Apr 19, 2022	402.87	414.53	402.78	409.55
3189	NYSE	FICO	Mon, Apr 18, 2022	413.33	414.77	403.45	404.74
3188	NYSE	FICO	Thu, Apr 14, 2022	417.80	417.92	411.62	413.72
3187	NYSE	FICO	Wed, Apr 13, 2022	405.00	416.37	402.56	414.98
3186	NYSE	FICO	Tue, Apr 12, 2022	416.84	417.45	405.49	407.40
3185	NYSE	FICO	Mon, Apr 11, 2022	414.23	416.80	409.54	411.01
3184	NYSE	FICO	Fri, Apr 8, 2022	419.59	429.14	418.16	418.75
3183	NYSE	FICO	Thu, Apr 7, 2022	417.63	426.18	414.48	421.18
3182	NYSE	FICO	Wed, Apr 6, 2022	437.09	437.27	414.55	419.10
3181	NYSE	FICO	Tue, Apr 5, 2022	450.46	453.49	437.38	439.91
3180	NYSE	FICO	Mon, Apr 4, 2022	450.88	459.45	450.88	452.43
3179	NYSE	FICO	Fri, Apr 1, 2022	466.05	468.67	447.60	449.29
3178	NYSE	FICO	Thu, Mar 31, 2022	473.35	475.86	466.30	466.46
3177	NYSE	FICO	Wed, Mar 30, 2022	476.03	479.91	472.03	476.96
3176	NYSE	FICO	Tue, Mar 29, 2022	469.32	480.99	468.91	479.36
3175	NYSE	FICO	Mon, Mar 28, 2022	457.44	464.44	454.07	462.39
3174	NYSE	FICO	Fri, Mar 25, 2022	468.49	469.12	455.60	457.50
3173	NYSE	FICO	Thu, Mar 24, 2022	464.55	465.63	459.50	465.17
3172	NYSE	FICO	Wed, Mar 23, 2022	478.70	478.70	464.11	464.42
3171	NYSE	FICO	Tue, Mar 22, 2022	484.69	489.12	483.11	484.79
3170	NYSE	FICO	Mon, Mar 21, 2022	487.89	491.33	473.74	483.73
3169	NYSE	FICO	Fri, Mar 18, 2022	474.95	492.53	470.60	491.65
3168	NYSE	FICO	Thu, Mar 17, 2022	482.87	487.17	477.64	480.20
3167	NYSE	FICO	Wed, Mar 16, 2022	483.70	488.36	467.65	483.72
3166	NYSE	FICO	Tue, Mar 15, 2022	468.52	479.72	465.91	478.68
3165	NYSE	FICO	Mon, Mar 14, 2022	462.15	479.15	460.11	466.03
3164	NYSE	FICO	Fri, Mar 11, 2022	484.59	484.59	462.33	463.18
3163	NYSE	FICO	Thu, Mar 10, 2022	478.06	486.98	476.82	481.61
3162	NYSE	FICO	Wed, Mar 9, 2022	476.54	492.02	473.72	485.92
3161	NYSE	FICO	Tue, Mar 8, 2022	475.14	487.41	468.56	468.91
3160	NYSE	FICO	Mon, Mar 7, 2022	489.31	497.77	476.39	477.02
3159	NYSE	FICO	Fri, Mar 4, 2022	483.52	502.72	480.60	497.23
3158	NYSE	FICO	Thu, Mar 3, 2022	495.29	495.29	481.56	481.97
3157	NYSE	FICO	Wed, Mar 2, 2022	477.23	492.49	474.06	490.00
3156	NYSE	FICO	Tue, Mar 1, 2022	471.18	483.39	465.06	475.46
3155	NYSE	FICO	Mon, Feb 28, 2022	467.30	479.82	464.27	471.19
3154	NYSE	FICO	Fri, Feb 25, 2022	468.61	473.86	461.49	473.39
3153	NYSE	FICO	Thu, Feb 24, 2022	435.90	473.40	435.42	472.45
3152	NYSE	FICO	Wed, Feb 23, 2022	488.69	488.69	453.73	454.80
3151	NYSE	FICO	Tue, Feb 22, 2022	493.28	495.29	483.43	485.16
3150	NYSE	FICO	Fri, Feb 18, 2022	507.79	513.41	495.51	498.20
3149	NYSE	FICO	Thu, Feb 17, 2022	505.50	512.79	498.19	508.93
3148	NYSE	FICO	Wed, Feb 16, 2022	512.64	514.74	503.31	511.56
3147	NYSE	FICO	Tue, Feb 15, 2022	513.53	522.68	510.06	517.93
3146	NYSE	FICO	Mon, Feb 14, 2022	515.04	526.85	508.53	512.40
3145	NYSE	FICO	Fri, Feb 11, 2022	520.58	528.60	514.98	516.62
3144	NYSE	FICO	Thu, Feb 10, 2022	509.68	531.03	509.68	516.82
3143	NYSE	FICO	Wed, Feb 9, 2022	520.00	523.60	515.18	523.43
3142	NYSE	FICO	Tue, Feb 8, 2022	504.45	512.98	501.42	512.48
3141	NYSE	FICO	Mon, Feb 7, 2022	502.28	507.83	499.01	502.74
3140	NYSE	FICO	Fri, Feb 4, 2022	494.20	506.44	492.00	502.06
3139	NYSE	FICO	Thu, Feb 3, 2022	493.26	502.01	490.51	495.22
3138	NYSE	FICO	Wed, Feb 2, 2022	498.20	506.05	495.43	504.66
3137	NYSE	FICO	Tue, Feb 1, 2022	495.40	498.90	484.32	497.54
3136	NYSE	FICO	Mon, Jan 31, 2022	490.12	499.04	478.66	494.99
3135	NYSE	FICO	Fri, Jan 28, 2022	426.46	497.00	425.72	493.12
3134	NYSE	FICO	Thu, Jan 27, 2022	422.45	430.77	420.50	422.99
3133	NYSE	FICO	Wed, Jan 26, 2022	425.26	429.15	413.92	417.29
3132	NYSE	FICO	Tue, Jan 25, 2022	432.52	436.95	416.23	416.77
3131	NYSE	FICO	Mon, Jan 24, 2022	420.00	440.30	416.04	439.45
3130	NYSE	FICO	Fri, Jan 21, 2022	430.65	436.53	425.55	427.03
3129	NYSE	FICO	Thu, Jan 20, 2022	440.44	448.66	430.84	430.97
3128	NYSE	FICO	Wed, Jan 19, 2022	435.77	447.62	432.30	438.80
3127	NYSE	FICO	Tue, Jan 18, 2022	433.15	440.01	431.39	435.94
3126	NYSE	FICO	Fri, Jan 14, 2022	433.94	438.43	419.50	436.44
3125	NYSE	FICO	Thu, Jan 13, 2022	449.53	455.81	438.07	438.58
3124	NYSE	FICO	Wed, Jan 12, 2022	451.00	453.82	447.44	451.98
3123	NYSE	FICO	Tue, Jan 11, 2022	440.19	450.54	439.97	448.50
3122	NYSE	FICO	Mon, Jan 10, 2022	433.96	440.49	430.10	440.19
3121	NYSE	FICO	Fri, Jan 7, 2022	440.67	449.83	439.65	440.05
3120	NYSE	FICO	Thu, Jan 6, 2022	426.94	448.43	426.94	443.53
3119	NYSE	FICO	Wed, Jan 5, 2022	439.20	444.48	425.43	425.89
3118	NYSE	FICO	Tue, Jan 4, 2022	445.52	447.14	438.64	445.83
3117	NYSE	FICO	Mon, Jan 3, 2022	437.15	445.14	433.70	443.13
3116	NYSE	FICO	Fri, Dec 31, 2021	436.17	440.37	433.47	433.67
3115	NYSE	FICO	Thu, Dec 30, 2021	440.65	444.12	436.98	437.11
3114	NYSE	FICO	Wed, Dec 29, 2021	435.00	440.89	433.10	439.63
3113	NYSE	FICO	Tue, Dec 28, 2021	432.88	436.76	430.95	433.70
3112	NYSE	FICO	Mon, Dec 27, 2021	435.99	438.31	430.50	434.88
3111	NYSE	FICO	Thu, Dec 23, 2021	430.00	436.99	429.26	435.10
3110	NYSE	FICO	Wed, Dec 22, 2021	423.37	434.00	423.37	430.26
3109	NYSE	FICO	Tue, Dec 21, 2021	425.00	430.77	422.03	424.72
3108	NYSE	FICO	Mon, Dec 20, 2021	409.67	424.79	408.73	423.13
3107	NYSE	FICO	Fri, Dec 17, 2021	404.60	414.98	404.33	412.25
3106	NYSE	FICO	Thu, Dec 16, 2021	416.08	423.01	405.03	408.46
3105	NYSE	FICO	Wed, Dec 15, 2021	407.27	415.47	401.34	415.01
3104	NYSE	FICO	Tue, Dec 14, 2021	409.23	418.58	403.29	407.77
3103	NYSE	FICO	Mon, Dec 13, 2021	408.06	417.70	403.57	414.04
3102	NYSE	FICO	Fri, Dec 10, 2021	407.39	410.83	403.80	407.49
3101	NYSE	FICO	Thu, Dec 9, 2021	403.09	409.69	402.36	406.99
3100	NYSE	FICO	Wed, Dec 8, 2021	399.00	408.84	396.15	404.40
3099	NYSE	FICO	Tue, Dec 7, 2021	402.04	415.39	398.33	400.33
3098	NYSE	FICO	Mon, Dec 6, 2021	381.21	402.24	377.18	399.28
3097	NYSE	FICO	Fri, Dec 3, 2021	383.77	383.77	372.89	381.51
3096	NYSE	FICO	Thu, Dec 2, 2021	361.62	381.77	361.62	380.55
3095	NYSE	FICO	Wed, Dec 1, 2021	358.00	368.00	355.86	363.58
3094	NYSE	FICO	Tue, Nov 30, 2021	349.35	356.93	348.92	353.13
3093	NYSE	FICO	Mon, Nov 29, 2021	347.15	354.06	343.60	350.66
3092	NYSE	FICO	Fri, Nov 26, 2021	350.64	354.46	344.63	345.62
3091	NYSE	FICO	Wed, Nov 24, 2021	348.42	354.45	344.75	353.37
3090	NYSE	FICO	Tue, Nov 23, 2021	351.30	352.95	342.89	349.93
3089	NYSE	FICO	Mon, Nov 22, 2021	357.59	359.62	349.70	354.18
3088	NYSE	FICO	Fri, Nov 19, 2021	354.26	367.34	354.00	357.51
3087	NYSE	FICO	Thu, Nov 18, 2021	363.42	363.85	352.73	352.76
3086	NYSE	FICO	Wed, Nov 17, 2021	379.40	379.90	362.39	362.58
3085	NYSE	FICO	Tue, Nov 16, 2021	390.00	396.09	377.73	377.86
3084	NYSE	FICO	Mon, Nov 15, 2021	376.21	394.50	376.21	390.66
3083	NYSE	FICO	Fri, Nov 12, 2021	382.47	382.47	370.52	375.67
3082	NYSE	FICO	Thu, Nov 11, 2021	387.78	399.80	377.55	377.81
3081	NYSE	FICO	Wed, Nov 10, 2021	400.28	402.04	383.00	388.61
3080	NYSE	FICO	Tue, Nov 9, 2021	398.90	406.09	391.68	403.74
3079	NYSE	FICO	Mon, Nov 8, 2021	388.29	400.88	386.14	398.18
3078	NYSE	FICO	Fri, Nov 5, 2021	384.34	387.52	379.41	380.20
3077	NYSE	FICO	Thu, Nov 4, 2021	385.61	388.23	382.11	382.85
3076	NYSE	FICO	Wed, Nov 3, 2021	390.00	391.43	380.56	384.00
3075	NYSE	FICO	Tue, Nov 2, 2021	400.00	403.75	390.28	390.54
3074	NYSE	FICO	Mon, Nov 1, 2021	398.52	402.59	396.77	400.26
3073	NYSE	FICO	Fri, Oct 29, 2021	392.91	401.78	392.91	398.20
3072	NYSE	FICO	Thu, Oct 28, 2021	397.46	400.94	392.28	395.34
3071	NYSE	FICO	Wed, Oct 27, 2021	410.48	410.48	394.42	395.05
3070	NYSE	FICO	Tue, Oct 26, 2021	415.17	419.22	410.80	410.82
3069	NYSE	FICO	Mon, Oct 25, 2021	410.78	419.21	409.74	413.99
3068	NYSE	FICO	Fri, Oct 22, 2021	409.03	412.45	406.02	410.05
3067	NYSE	FICO	Thu, Oct 21, 2021	407.36	410.88	401.13	407.83
3066	NYSE	FICO	Wed, Oct 20, 2021	418.40	419.66	409.43	410.64
3065	NYSE	FICO	Tue, Oct 19, 2021	419.16	419.95	414.57	415.45
3064	NYSE	FICO	Mon, Oct 18, 2021	408.09	415.91	408.09	415.22
3063	NYSE	FICO	Fri, Oct 15, 2021	410.00	412.59	406.21	409.80
3062	NYSE	FICO	Thu, Oct 14, 2021	401.08	409.51	401.08	408.23
3061	NYSE	FICO	Wed, Oct 13, 2021	402.10	404.23	396.95	397.26
3060	NYSE	FICO	Tue, Oct 12, 2021	396.80	402.01	396.25	399.16
3059	NYSE	FICO	Mon, Oct 11, 2021	400.67	403.47	394.17	394.54
3058	NYSE	FICO	Fri, Oct 8, 2021	408.14	411.42	400.66	400.96
3057	NYSE	FICO	Thu, Oct 7, 2021	403.16	415.15	403.16	406.45
3056	NYSE	FICO	Wed, Oct 6, 2021	392.06	400.54	392.06	400.16
3055	NYSE	FICO	Tue, Oct 5, 2021	397.60	401.45	394.26	395.77
3054	NYSE	FICO	Mon, Oct 4, 2021	404.58	404.58	392.26	396.12
3053	NYSE	FICO	Fri, Oct 1, 2021	400.41	410.23	397.57	406.08
3052	NYSE	FICO	Thu, Sep 30, 2021	400.03	403.62	397.21	397.93
3051	NYSE	FICO	Wed, Sep 29, 2021	407.75	408.89	399.25	399.75
3050	NYSE	FICO	Tue, Sep 28, 2021	410.55	411.91	404.27	404.42
3049	NYSE	FICO	Mon, Sep 27, 2021	416.10	418.08	411.97	416.36
3048	NYSE	FICO	Fri, Sep 24, 2021	421.82	422.82	417.59	419.31
3047	NYSE	FICO	Thu, Sep 23, 2021	419.78	427.26	418.54	423.35
3046	NYSE	FICO	Wed, Sep 22, 2021	421.05	421.58	416.87	417.96
3045	NYSE	FICO	Tue, Sep 21, 2021	429.09	429.09	418.18	419.82
3044	NYSE	FICO	Mon, Sep 20, 2021	429.25	429.76	420.80	426.56
3043	NYSE	FICO	Fri, Sep 17, 2021	443.89	444.49	432.30	434.25
3042	NYSE	FICO	Thu, Sep 16, 2021	439.30	446.05	438.47	444.44
3041	NYSE	FICO	Wed, Sep 15, 2021	437.37	440.89	430.00	440.50
3040	NYSE	FICO	Tue, Sep 14, 2021	445.67	445.98	437.90	439.27
3039	NYSE	FICO	Mon, Sep 13, 2021	452.96	452.96	442.67	444.35
3038	NYSE	FICO	Fri, Sep 10, 2021	464.24	465.78	451.16	451.38
3037	NYSE	FICO	Thu, Sep 9, 2021	463.08	465.08	461.01	461.59
3036	NYSE	FICO	Wed, Sep 8, 2021	462.06	464.05	459.07	462.64
3035	NYSE	FICO	Tue, Sep 7, 2021	466.59	466.90	460.73	462.29
3034	NYSE	FICO	Fri, Sep 3, 2021	470.00	472.11	466.39	467.23
3033	NYSE	FICO	Thu, Sep 2, 2021	472.14	473.44	468.32	471.97
3032	NYSE	FICO	Wed, Sep 1, 2021	462.83	472.61	462.83	468.98
3031	NYSE	FICO	Tue, Aug 31, 2021	454.55	460.98	452.61	459.74
3030	NYSE	FICO	Mon, Aug 30, 2021	459.00	462.12	454.08	455.14
3029	NYSE	FICO	Fri, Aug 27, 2021	451.54	464.76	451.54	459.50
3028	NYSE	FICO	Thu, Aug 26, 2021	458.15	459.00	447.48	450.55
3027	NYSE	FICO	Wed, Aug 25, 2021	455.00	459.98	447.43	458.15
3026	NYSE	FICO	Tue, Aug 24, 2021	449.50	457.50	449.00	454.28
3025	NYSE	FICO	Mon, Aug 23, 2021	442.00	450.29	439.07	448.43
3024	NYSE	FICO	Fri, Aug 20, 2021	447.99	448.54	440.54	442.38
3023	NYSE	FICO	Thu, Aug 19, 2021	446.56	454.77	446.56	447.16
3022	NYSE	FICO	Wed, Aug 18, 2021	459.69	461.95	449.60	450.04
3021	NYSE	FICO	Tue, Aug 17, 2021	446.31	457.83	443.70	457.33
3020	NYSE	FICO	Mon, Aug 16, 2021	450.00	450.00	442.99	448.12
3019	NYSE	FICO	Fri, Aug 13, 2021	453.79	455.50	445.13	451.65
3018	NYSE	FICO	Thu, Aug 12, 2021	458.58	459.04	450.62	454.22
3017	NYSE	FICO	Wed, Aug 11, 2021	460.41	468.42	454.27	460.04
3016	NYSE	FICO	Tue, Aug 10, 2021	474.11	477.07	455.71	459.52
3015	NYSE	FICO	Mon, Aug 9, 2021	476.97	484.13	469.15	469.90
3014	NYSE	FICO	Fri, Aug 6, 2021	486.11	489.81	473.56	477.61
3013	NYSE	FICO	Thu, Aug 5, 2021	501.00	504.33	485.43	487.00
3012	NYSE	FICO	Wed, Aug 4, 2021	518.87	528.19	496.35	501.31
3011	NYSE	FICO	Tue, Aug 3, 2021	527.36	529.64	501.72	513.61
3010	NYSE	FICO	Mon, Aug 2, 2021	526.15	534.33	525.29	526.05
3009	NYSE	FICO	Fri, Jul 30, 2021	522.64	529.08	522.64	523.91
3008	NYSE	FICO	Thu, Jul 29, 2021	528.34	536.18	525.75	527.78
3007	NYSE	FICO	Wed, Jul 28, 2021	531.10	536.99	525.53	527.46
3006	NYSE	FICO	Tue, Jul 27, 2021	541.43	541.86	526.49	529.79
3005	NYSE	FICO	Mon, Jul 26, 2021	539.99	547.44	535.84	539.94
3004	NYSE	FICO	Fri, Jul 23, 2021	551.57	553.97	545.79	552.88
3003	NYSE	FICO	Thu, Jul 22, 2021	542.69	551.09	542.69	550.24
3002	NYSE	FICO	Wed, Jul 21, 2021	531.96	542.69	530.97	540.83
3001	NYSE	FICO	Tue, Jul 20, 2021	525.41	538.11	523.88	533.30
3000	NYSE	FICO	Mon, Jul 19, 2021	519.74	526.96	516.40	521.88
2999	NYSE	FICO	Fri, Jul 16, 2021	522.39	530.01	522.39	523.93
2998	NYSE	FICO	Thu, Jul 15, 2021	521.27	522.20	514.26	519.33
2997	NYSE	FICO	Wed, Jul 14, 2021	521.00	523.88	518.60	521.62
2996	NYSE	FICO	Tue, Jul 13, 2021	515.00	524.63	512.07	516.99
2995	NYSE	FICO	Mon, Jul 12, 2021	523.66	526.22	513.19	517.70
2994	NYSE	FICO	Fri, Jul 9, 2021	515.60	526.53	512.44	524.05
2993	NYSE	FICO	Thu, Jul 8, 2021	517.61	524.54	512.51	515.07
2992	NYSE	FICO	Wed, Jul 7, 2021	520.00	523.79	511.48	521.37
2991	NYSE	FICO	Tue, Jul 6, 2021	511.03	519.15	507.78	516.71
2990	NYSE	FICO	Fri, Jul 2, 2021	502.04	509.64	501.17	507.81
2989	NYSE	FICO	Thu, Jul 1, 2021	503.53	510.62	500.32	500.32
2988	NYSE	FICO	Wed, Jun 30, 2021	510.25	513.77	502.45	502.68
2987	NYSE	FICO	Tue, Jun 29, 2021	508.39	513.09	505.58	511.77
2986	NYSE	FICO	Mon, Jun 28, 2021	501.57	507.73	501.57	506.37
2985	NYSE	FICO	Fri, Jun 25, 2021	501.03	506.00	500.05	500.98
2984	NYSE	FICO	Thu, Jun 24, 2021	500.48	501.36	495.32	501.01
2983	NYSE	FICO	Wed, Jun 23, 2021	507.28	509.93	496.58	496.96
2982	NYSE	FICO	Tue, Jun 22, 2021	504.95	510.14	503.79	506.02
2981	NYSE	FICO	Mon, Jun 21, 2021	505.15	512.40	499.31	506.32
2980	NYSE	FICO	Fri, Jun 18, 2021	506.49	508.79	499.67	502.35
2979	NYSE	FICO	Thu, Jun 17, 2021	492.48	503.73	489.30	500.94
2978	NYSE	FICO	Wed, Jun 16, 2021	500.61	502.34	488.23	493.60
2977	NYSE	FICO	Tue, Jun 15, 2021	504.00	504.00	496.44	499.52
2976	NYSE	FICO	Mon, Jun 14, 2021	504.78	507.21	501.48	505.60
2975	NYSE	FICO	Fri, Jun 11, 2021	497.50	505.52	495.09	504.78
2974	NYSE	FICO	Thu, Jun 10, 2021	491.85	497.07	491.43	496.42
2973	NYSE	FICO	Wed, Jun 9, 2021	491.00	496.20	488.03	491.19
2972	NYSE	FICO	Tue, Jun 8, 2021	489.39	489.77	480.15	488.17
2971	NYSE	FICO	Mon, Jun 7, 2021	488.28	491.72	482.88	484.71
2970	NYSE	FICO	Fri, Jun 4, 2021	483.43	490.78	483.22	490.34
2969	NYSE	FICO	Thu, Jun 3, 2021	490.12	490.12	477.72	479.76
2968	NYSE	FICO	Wed, Jun 2, 2021	498.02	499.39	488.00	494.69
2967	NYSE	FICO	Tue, Jun 1, 2021	510.79	512.97	496.35	498.96
2966	NYSE	FICO	Fri, May 28, 2021	506.13	508.23	501.39	506.06
2965	NYSE	FICO	Thu, May 27, 2021	501.70	509.17	500.57	501.65
2964	NYSE	FICO	Wed, May 26, 2021	510.45	510.91	500.98	503.51
2963	NYSE	FICO	Tue, May 25, 2021	504.48	509.39	502.07	506.60
2962	NYSE	FICO	Mon, May 24, 2021	498.81	506.09	493.00	500.30
2961	NYSE	FICO	Fri, May 21, 2021	504.53	505.39	491.09	491.73
2960	NYSE	FICO	Thu, May 20, 2021	487.26	505.38	487.26	501.24
2959	NYSE	FICO	Wed, May 19, 2021	480.63	487.34	480.47	483.77
2958	NYSE	FICO	Tue, May 18, 2021	492.56	496.24	488.58	489.92
2957	NYSE	FICO	Mon, May 17, 2021	486.34	491.59	486.02	490.19
2956	NYSE	FICO	Fri, May 14, 2021	482.09	493.99	480.81	491.41
2955	NYSE	FICO	Thu, May 13, 2021	472.27	478.15	460.64	475.78
2954	NYSE	FICO	Wed, May 12, 2021	479.20	484.74	465.05	466.16
2953	NYSE	FICO	Tue, May 11, 2021	484.67	492.58	484.58	487.06
2952	NYSE	FICO	Mon, May 10, 2021	491.32	496.82	486.73	492.90
2951	NYSE	FICO	Fri, May 7, 2021	501.75	508.97	494.41	496.17
2950	NYSE	FICO	Thu, May 6, 2021	491.42	498.20	470.65	494.21
2949	NYSE	FICO	Wed, May 5, 2021	512.30	504.50	492.14	496.36
2948	NYSE	FICO	Tue, May 4, 2021	511.21	511.21	500.73	507.24
2947	NYSE	FICO	Mon, May 3, 2021	524.27	525.66	515.13	515.75
2946	NYSE	FICO	Fri, Apr 30, 2021	527.47	527.47	516.35	521.41
2945	NYSE	FICO	Thu, Apr 29, 2021	543.90	544.91	531.77	533.00
2944	NYSE	FICO	Wed, Apr 28, 2021	542.75	545.00	538.20	539.47
2943	NYSE	FICO	Tue, Apr 27, 2021	545.18	546.93	540.08	542.55
2942	NYSE	FICO	Mon, Apr 26, 2021	544.57	547.57	538.04	544.42
2941	NYSE	FICO	Fri, Apr 23, 2021	537.97	546.90	537.97	542.49
2940	NYSE	FICO	Thu, Apr 22, 2021	530.28	539.24	528.26	534.01
2939	NYSE	FICO	Wed, Apr 21, 2021	523.13	528.90	522.55	527.64
2938	NYSE	FICO	Tue, Apr 20, 2021	531.12	532.60	516.89	523.60
2937	NYSE	FICO	Mon, Apr 19, 2021	529.90	533.43	525.83	529.99
2936	NYSE	FICO	Fri, Apr 16, 2021	532.94	536.33	529.31	532.95
2935	NYSE	FICO	Thu, Apr 15, 2021	530.16	534.62	525.06	530.91
2934	NYSE	FICO	Wed, Apr 14, 2021	525.93	529.39	518.64	521.57
2933	NYSE	FICO	Tue, Apr 13, 2021	525.11	531.22	521.93	524.78
2932	NYSE	FICO	Mon, Apr 12, 2021	515.80	525.50	515.05	525.11
2931	NYSE	FICO	Fri, Apr 9, 2021	514.53	520.54	508.79	518.35
2930	NYSE	FICO	Thu, Apr 8, 2021	507.92	515.67	502.76	513.74
2929	NYSE	FICO	Wed, Apr 7, 2021	506.92	506.92	497.23	501.48
2928	NYSE	FICO	Tue, Apr 6, 2021	498.82	507.23	495.36	505.01
2927	NYSE	FICO	Mon, Apr 5, 2021	500.00	504.46	495.38	498.79
2926	NYSE	FICO	Thu, Apr 1, 2021	492.26	502.52	490.00	500.95
2925	NYSE	FICO	Wed, Mar 31, 2021	486.27	492.61	477.25	486.05
2924	NYSE	FICO	Tue, Mar 30, 2021	484.22	486.47	476.80	484.00
2923	NYSE	FICO	Mon, Mar 29, 2021	491.54	494.82	476.38	485.14
2922	NYSE	FICO	Fri, Mar 26, 2021	480.69	493.84	477.68	492.91
2921	NYSE	FICO	Thu, Mar 25, 2021	472.81	482.45	467.90	479.48
2920	NYSE	FICO	Wed, Mar 24, 2021	474.03	482.23	470.81	475.39
2919	NYSE	FICO	Tue, Mar 23, 2021	468.63	478.82	468.22	471.93
2918	NYSE	FICO	Mon, Mar 22, 2021	460.62	473.49	459.67	471.80
2917	NYSE	FICO	Fri, Mar 19, 2021	463.03	468.70	456.15	458.87
2916	NYSE	FICO	Thu, Mar 18, 2021	473.78	479.56	458.57	461.62
2915	NYSE	FICO	Wed, Mar 17, 2021	480.35	486.82	472.77	483.52
2914	NYSE	FICO	Tue, Mar 16, 2021	490.32	493.87	476.69	480.00
2913	NYSE	FICO	Mon, Mar 15, 2021	469.80	487.20	467.26	486.47
2912	NYSE	FICO	Fri, Mar 12, 2021	460.01	466.52	450.01	464.33
2911	NYSE	FICO	Thu, Mar 11, 2021	470.49	477.52	463.73	469.09
2910	NYSE	FICO	Wed, Mar 10, 2021	459.16	467.43	456.65	458.73
2909	NYSE	FICO	Tue, Mar 9, 2021	440.10	459.03	436.32	457.17
2908	NYSE	FICO	Mon, Mar 8, 2021	445.29	445.29	428.50	429.86
2907	NYSE	FICO	Fri, Mar 5, 2021	443.38	447.54	423.23	444.74
2906	NYSE	FICO	Thu, Mar 4, 2021	452.80	458.45	432.39	439.27
2905	NYSE	FICO	Wed, Mar 3, 2021	463.80	463.80	454.39	455.13
2904	NYSE	FICO	Tue, Mar 2, 2021	475.00	475.00	465.82	466.38
2903	NYSE	FICO	Mon, Mar 1, 2021	465.59	472.08	464.45	471.95
2902	NYSE	FICO	Fri, Feb 26, 2021	453.13	463.74	450.37	457.55
2901	NYSE	FICO	Thu, Feb 25, 2021	463.93	468.09	444.79	448.25
2900	NYSE	FICO	Wed, Feb 24, 2021	457.66	467.17	450.94	465.06
2899	NYSE	FICO	Tue, Feb 23, 2021	452.27	460.93	441.53	458.57
2898	NYSE	FICO	Mon, Feb 22, 2021	465.96	469.08	458.58	459.34
2897	NYSE	FICO	Fri, Feb 19, 2021	476.34	480.78	472.96	473.82
2896	NYSE	FICO	Thu, Feb 18, 2021	462.54	475.67	462.54	473.09
2895	NYSE	FICO	Wed, Feb 17, 2021	461.34	471.16	452.81	469.24
2894	NYSE	FICO	Tue, Feb 16, 2021	473.30	475.25	464.44	466.13
2893	NYSE	FICO	Fri, Feb 12, 2021	469.77	477.74	465.54	473.78
2892	NYSE	FICO	Thu, Feb 11, 2021	473.10	476.46	468.23	470.33
2891	NYSE	FICO	Wed, Feb 10, 2021	480.38	480.83	466.58	472.07
2890	NYSE	FICO	Tue, Feb 9, 2021	476.67	482.00	473.62	476.98
2889	NYSE	FICO	Mon, Feb 8, 2021	478.12	482.58	471.89	477.68
2888	NYSE	FICO	Fri, Feb 5, 2021	478.67	480.47	474.13	477.92
2887	NYSE	FICO	Thu, Feb 4, 2021	465.19	478.56	464.78	477.55
2886	NYSE	FICO	Wed, Feb 3, 2021	466.52	470.29	457.50	463.63
2885	NYSE	FICO	Tue, Feb 2, 2021	456.54	466.66	452.95	464.27
2884	NYSE	FICO	Mon, Feb 1, 2021	450.31	454.82	440.18	451.98
2883	NYSE	FICO	Fri, Jan 29, 2021	478.47	478.47	436.66	450.11
2882	NYSE	FICO	Thu, Jan 28, 2021	472.84	499.46	469.56	491.15
2881	NYSE	FICO	Wed, Jan 27, 2021	501.17	501.92	463.11	469.07
2880	NYSE	FICO	Tue, Jan 26, 2021	513.62	514.75	498.32	511.56
2879	NYSE	FICO	Mon, Jan 25, 2021	500.67	512.75	498.00	511.08
2878	NYSE	FICO	Fri, Jan 22, 2021	489.53	504.28	487.50	496.16
2877	NYSE	FICO	Thu, Jan 21, 2021	502.19	509.41	487.11	491.32
2876	NYSE	FICO	Wed, Jan 20, 2021	492.05	509.45	488.65	503.05
2875	NYSE	FICO	Tue, Jan 19, 2021	487.93	489.60	479.52	483.72
2874	NYSE	FICO	Fri, Jan 15, 2021	480.00	485.20	467.82	483.30
2873	NYSE	FICO	Thu, Jan 14, 2021	490.11	496.06	480.56	481.38
2872	NYSE	FICO	Wed, Jan 13, 2021	492.43	495.36	485.85	488.96
2871	NYSE	FICO	Tue, Jan 12, 2021	494.85	497.03	487.51	492.28
2870	NYSE	FICO	Mon, Jan 11, 2021	495.18	499.58	491.61	495.67
2869	NYSE	FICO	Fri, Jan 8, 2021	492.90	504.58	490.42	500.36
2868	NYSE	FICO	Thu, Jan 7, 2021	500.24	506.47	488.20	490.11
2867	NYSE	FICO	Wed, Jan 6, 2021	498.32	501.15	494.81	497.01
2866	NYSE	FICO	Tue, Jan 5, 2021	505.38	508.38	500.78	505.01
2865	NYSE	FICO	Mon, Jan 4, 2021	511.99	514.38	493.98	505.26
2864	NYSE	FICO	Thu, Dec 31, 2020	502.43	513.49	498.08	511.04
2863	NYSE	FICO	Wed, Dec 30, 2020	512.02	512.02	503.90	503.95
2862	NYSE	FICO	Tue, Dec 29, 2020	513.07	514.76	499.10	507.51
2861	NYSE	FICO	Mon, Dec 28, 2020	517.79	519.94	505.62	508.42
2860	NYSE	FICO	Thu, Dec 24, 2020	514.46	518.45	512.08	518.45
2859	NYSE	FICO	Wed, Dec 23, 2020	517.09	520.61	510.08	514.07
2858	NYSE	FICO	Tue, Dec 22, 2020	516.23	520.74	511.48	515.62
2857	NYSE	FICO	Mon, Dec 21, 2020	515.28	520.71	505.69	516.23
2856	NYSE	FICO	Fri, Dec 18, 2020	530.95	530.95	515.25	521.98
2855	NYSE	FICO	Thu, Dec 17, 2020	525.00	528.62	524.22	527.43
2854	NYSE	FICO	Wed, Dec 16, 2020	520.51	526.89	518.26	522.41
2853	NYSE	FICO	Tue, Dec 15, 2020	520.21	524.25	514.46	518.33
2852	NYSE	FICO	Mon, Dec 14, 2020	511.91	524.35	511.91	517.64
2851	NYSE	FICO	Fri, Dec 11, 2020	504.00	512.55	503.83	511.91
2850	NYSE	FICO	Thu, Dec 10, 2020	494.21	508.22	493.45	506.91
2849	NYSE	FICO	Wed, Dec 9, 2020	505.82	514.16	495.00	498.32
2848	NYSE	FICO	Tue, Dec 8, 2020	507.12	522.01	506.27	509.97
2847	NYSE	FICO	Mon, Dec 7, 2020	499.50	503.45	496.26	501.64
2846	NYSE	FICO	Fri, Dec 4, 2020	489.71	498.85	488.68	494.81
2845	NYSE	FICO	Thu, Dec 3, 2020	481.41	491.39	478.62	483.52
2844	NYSE	FICO	Wed, Dec 2, 2020	477.00	477.00	469.82	476.01
2843	NYSE	FICO	Tue, Dec 1, 2020	479.77	479.77	470.34	477.35
2842	NYSE	FICO	Mon, Nov 30, 2020	476.00	477.84	465.64	472.78
2841	NYSE	FICO	Fri, Nov 27, 2020	481.15	481.15	472.03	473.52
2840	NYSE	FICO	Wed, Nov 25, 2020	480.75	480.75	466.16	475.57
2839	NYSE	FICO	Tue, Nov 24, 2020	487.96	488.20	475.83	480.02
2838	NYSE	FICO	Mon, Nov 23, 2020	483.66	489.97	479.18	486.17
2837	NYSE	FICO	Fri, Nov 20, 2020	477.84	487.03	475.04	482.79
2836	NYSE	FICO	Thu, Nov 19, 2020	473.32	481.60	470.63	479.30
2835	NYSE	FICO	Wed, Nov 18, 2020	479.92	479.92	471.88	474.28
2834	NYSE	FICO	Tue, Nov 17, 2020	469.75	480.37	467.89	478.02
2833	NYSE	FICO	Mon, Nov 16, 2020	473.30	477.78	466.69	473.25
2832	NYSE	FICO	Fri, Nov 13, 2020	467.71	475.90	467.71	473.25
2831	NYSE	FICO	Thu, Nov 12, 2020	473.21	473.21	457.68	461.72
2830	NYSE	FICO	Wed, Nov 11, 2020	450.00	474.99	443.54	471.78
2829	NYSE	FICO	Tue, Nov 10, 2020	433.33	436.16	415.54	432.89
2828	NYSE	FICO	Mon, Nov 9, 2020	465.84	468.57	428.79	430.50
2827	NYSE	FICO	Fri, Nov 6, 2020	445.55	449.78	441.79	443.85
2826	NYSE	FICO	Thu, Nov 5, 2020	446.78	450.00	434.19	444.60
2825	NYSE	FICO	Wed, Nov 4, 2020	410.27	443.20	410.27	441.65
2824	NYSE	FICO	Tue, Nov 3, 2020	396.80	406.22	392.26	402.71
2823	NYSE	FICO	Mon, Nov 2, 2020	395.16	401.82	384.26	390.85
2822	NYSE	FICO	Fri, Oct 30, 2020	392.51	395.24	380.00	391.45
2821	NYSE	FICO	Thu, Oct 29, 2020	390.34	398.01	386.62	393.43
2820	NYSE	FICO	Wed, Oct 28, 2020	395.91	397.73	389.21	390.15
2819	NYSE	FICO	Tue, Oct 27, 2020	419.28	420.23	403.68	405.84
2818	NYSE	FICO	Mon, Oct 26, 2020	430.15	433.57	411.46	415.59
2817	NYSE	FICO	Fri, Oct 23, 2020	434.13	436.86	430.70	435.60
2816	NYSE	FICO	Thu, Oct 22, 2020	433.47	435.16	425.15	433.06
2815	NYSE	FICO	Wed, Oct 21, 2020	433.10	439.93	429.88	431.77
2814	NYSE	FICO	Tue, Oct 20, 2020	433.92	442.00	433.30	434.81
2813	NYSE	FICO	Mon, Oct 19, 2020	439.29	444.25	430.36	432.43
2812	NYSE	FICO	Fri, Oct 16, 2020	441.90	441.90	433.23	437.40
2811	NYSE	FICO	Thu, Oct 15, 2020	431.16	437.79	426.13	437.01
2810	NYSE	FICO	Wed, Oct 14, 2020	444.17	447.40	437.52	437.73
2809	NYSE	FICO	Tue, Oct 13, 2020	445.30	449.33	438.84	440.17
2808	NYSE	FICO	Mon, Oct 12, 2020	448.00	448.73	442.42	444.52
2807	NYSE	FICO	Fri, Oct 9, 2020	440.95	446.90	438.56	442.30
2806	NYSE	FICO	Thu, Oct 8, 2020	450.25	450.25	437.83	439.19
2805	NYSE	FICO	Wed, Oct 7, 2020	441.07	446.50	438.03	446.44
2804	NYSE	FICO	Tue, Oct 6, 2020	437.17	445.35	433.17	435.83
2803	NYSE	FICO	Mon, Oct 5, 2020	436.95	439.55	432.22	437.35
2802	NYSE	FICO	Fri, Oct 2, 2020	429.50	438.27	421.45	433.72
2801	NYSE	FICO	Thu, Oct 1, 2020	431.62	439.68	431.50	436.99
2800	NYSE	FICO	Wed, Sep 30, 2020	427.21	433.79	418.11	425.38
2799	NYSE	FICO	Tue, Sep 29, 2020	426.32	431.66	425.95	427.21
2798	NYSE	FICO	Mon, Sep 28, 2020	426.04	432.14	424.64	427.52
2797	NYSE	FICO	Fri, Sep 25, 2020	408.73	422.10	408.73	420.20
2796	NYSE	FICO	Thu, Sep 24, 2020	415.00	417.98	405.43	410.00
2795	NYSE	FICO	Wed, Sep 23, 2020	426.86	430.90	415.16	417.42
2794	NYSE	FICO	Tue, Sep 22, 2020	424.76	429.06	418.25	428.33
2793	NYSE	FICO	Mon, Sep 21, 2020	431.72	431.72	416.25	424.24
2792	NYSE	FICO	Fri, Sep 18, 2020	447.71	449.44	435.64	437.01
2791	NYSE	FICO	Thu, Sep 17, 2020	428.57	446.80	426.54	443.26
2790	NYSE	FICO	Wed, Sep 16, 2020	440.00	440.00	428.18	431.25
2789	NYSE	FICO	Tue, Sep 15, 2020	432.00	436.79	429.84	435.72
2788	NYSE	FICO	Mon, Sep 14, 2020	423.62	426.92	418.73	424.63
2787	NYSE	FICO	Fri, Sep 11, 2020	418.72	418.72	409.09	417.39
2786	NYSE	FICO	Thu, Sep 10, 2020	423.33	427.99	413.06	413.37
2785	NYSE	FICO	Wed, Sep 9, 2020	412.50	422.59	405.47	419.70
2784	NYSE	FICO	Tue, Sep 8, 2020	403.79	418.69	401.70	406.32
2783	NYSE	FICO	Fri, Sep 4, 2020	416.98	424.11	397.82	419.43
2782	NYSE	FICO	Thu, Sep 3, 2020	443.76	446.91	417.04	419.34
2781	NYSE	FICO	Wed, Sep 2, 2020	447.55	452.74	431.18	451.02
2780	NYSE	FICO	Tue, Sep 1, 2020	423.01	451.23	423.01	444.71
2779	NYSE	FICO	Mon, Aug 31, 2020	425.45	428.15	415.56	420.79
2778	NYSE	FICO	Fri, Aug 28, 2020	426.29	432.96	423.60	425.48
2777	NYSE	FICO	Thu, Aug 27, 2020	426.10	428.42	419.72	425.01
2776	NYSE	FICO	Wed, Aug 26, 2020	424.90	431.07	420.50	425.38
2775	NYSE	FICO	Tue, Aug 25, 2020	421.17	426.13	418.99	423.42
2774	NYSE	FICO	Mon, Aug 24, 2020	426.16	427.94	418.51	420.66
2773	NYSE	FICO	Fri, Aug 21, 2020	427.95	428.37	420.41	421.60
2772	NYSE	FICO	Thu, Aug 20, 2020	423.87	433.76	423.31	428.51
2771	NYSE	FICO	Wed, Aug 19, 2020	433.26	433.26	424.96	426.50
2770	NYSE	FICO	Tue, Aug 18, 2020	435.91	437.66	429.31	430.14
2769	NYSE	FICO	Mon, Aug 17, 2020	434.09	437.20	431.79	434.56
2768	NYSE	FICO	Fri, Aug 14, 2020	435.05	438.45	428.55	429.67
2767	NYSE	FICO	Thu, Aug 13, 2020	432.97	443.99	431.86	434.80
2766	NYSE	FICO	Wed, Aug 12, 2020	435.00	438.15	430.48	431.70
2765	NYSE	FICO	Tue, Aug 11, 2020	435.09	438.36	426.04	429.42
2764	NYSE	FICO	Mon, Aug 10, 2020	441.93	443.01	431.28	437.26
2763	NYSE	FICO	Fri, Aug 7, 2020	437.87	444.77	435.84	441.72
2762	NYSE	FICO	Thu, Aug 6, 2020	438.59	443.16	433.69	441.06
2761	NYSE	FICO	Wed, Aug 5, 2020	438.00	441.68	435.18	437.44
2760	NYSE	FICO	Tue, Aug 4, 2020	439.66	440.49	431.14	435.77
2759	NYSE	FICO	Mon, Aug 3, 2020	442.95	447.72	437.00	438.17
2758	NYSE	FICO	Fri, Jul 31, 2020	441.33	442.65	427.22	439.19
2757	NYSE	FICO	Thu, Jul 30, 2020	415.80	441.77	415.80	439.10
2756	NYSE	FICO	Wed, Jul 29, 2020	423.55	440.92	423.55	438.39
2755	NYSE	FICO	Tue, Jul 28, 2020	423.36	424.11	415.29	416.30
2754	NYSE	FICO	Mon, Jul 27, 2020	417.44	427.52	415.15	425.72
2753	NYSE	FICO	Fri, Jul 24, 2020	415.21	420.26	409.14	414.33
2752	NYSE	FICO	Thu, Jul 23, 2020	421.52	433.18	415.61	420.57
2751	NYSE	FICO	Wed, Jul 22, 2020	417.18	424.95	417.18	422.10
2750	NYSE	FICO	Tue, Jul 21, 2020	418.05	422.49	413.46	416.91
2749	NYSE	FICO	Mon, Jul 20, 2020	413.15	418.08	407.01	415.73
2748	NYSE	FICO	Fri, Jul 17, 2020	403.42	414.53	399.89	413.15
2747	NYSE	FICO	Thu, Jul 16, 2020	400.93	403.32	396.87	400.29
2746	NYSE	FICO	Wed, Jul 15, 2020	411.77	412.27	402.31	406.01
2745	NYSE	FICO	Tue, Jul 14, 2020	396.84	409.19	388.02	408.59
2744	NYSE	FICO	Mon, Jul 13, 2020	415.22	419.05	398.63	399.62
2743	NYSE	FICO	Fri, Jul 10, 2020	422.09	423.82	409.35	412.17
2742	NYSE	FICO	Thu, Jul 9, 2020	426.66	428.54	410.02	421.76
2741	NYSE	FICO	Wed, Jul 8, 2020	412.47	423.10	410.05	422.00
2740	NYSE	FICO	Tue, Jul 7, 2020	412.18	422.18	409.53	409.80
2739	NYSE	FICO	Mon, Jul 6, 2020	425.39	427.52	416.42	416.85
2738	NYSE	FICO	Thu, Jul 2, 2020	428.00	428.99	418.01	418.77
2737	NYSE	FICO	Wed, Jul 1, 2020	416.52	428.28	413.53	423.57
2736	NYSE	FICO	Tue, Jun 30, 2020	407.77	421.19	407.77	418.04
2735	NYSE	FICO	Mon, Jun 29, 2020	408.36	409.43	397.68	406.03
2734	NYSE	FICO	Fri, Jun 26, 2020	417.35	419.98	406.20	406.20
2733	NYSE	FICO	Thu, Jun 25, 2020	409.02	416.89	405.01	416.37
2732	NYSE	FICO	Wed, Jun 24, 2020	422.40	427.78	407.42	409.06
2731	NYSE	FICO	Tue, Jun 23, 2020	432.88	434.63	423.05	425.53
2730	NYSE	FICO	Mon, Jun 22, 2020	421.74	433.14	420.15	428.47
2729	NYSE	FICO	Fri, Jun 19, 2020	426.32	428.53	418.29	421.90
2728	NYSE	FICO	Thu, Jun 18, 2020	419.92	427.41	418.55	423.99
2727	NYSE	FICO	Wed, Jun 17, 2020	428.76	430.00	420.60	422.43
2726	NYSE	FICO	Tue, Jun 16, 2020	427.90	431.61	415.37	425.32
2725	NYSE	FICO	Mon, Jun 15, 2020	405.00	420.27	403.40	419.54
2724	NYSE	FICO	Fri, Jun 12, 2020	417.63	420.96	399.04	413.52
2723	NYSE	FICO	Thu, Jun 11, 2020	412.19	426.14	401.95	403.41
2722	NYSE	FICO	Wed, Jun 10, 2020	427.17	429.59	420.31	426.87
2721	NYSE	FICO	Tue, Jun 9, 2020	407.20	426.94	407.20	419.51
2720	NYSE	FICO	Mon, Jun 8, 2020	420.00	423.25	405.18	411.90
2719	NYSE	FICO	Fri, Jun 5, 2020	411.10	427.24	409.50	420.71
2718	NYSE	FICO	Thu, Jun 4, 2020	416.63	419.80	404.69	407.07
2717	NYSE	FICO	Wed, Jun 3, 2020	419.00	425.95	416.52	423.92
2716	NYSE	FICO	Tue, Jun 2, 2020	407.80	417.73	398.83	416.24
2715	NYSE	FICO	Mon, Jun 1, 2020	401.70	414.95	400.90	407.84
2714	NYSE	FICO	Fri, May 29, 2020	400.37	407.53	394.60	402.65
2713	NYSE	FICO	Thu, May 28, 2020	398.40	407.25	395.34	397.61
2712	NYSE	FICO	Wed, May 27, 2020	396.55	398.19	372.62	394.94
2711	NYSE	FICO	Tue, May 26, 2020	398.95	402.61	395.00	396.55
2710	NYSE	FICO	Fri, May 22, 2020	385.00	389.99	382.47	389.40
2709	NYSE	FICO	Thu, May 21, 2020	386.11	389.38	381.44	385.18
2708	NYSE	FICO	Wed, May 20, 2020	378.78	387.33	376.73	383.60
2707	NYSE	FICO	Tue, May 19, 2020	370.00	379.20	369.08	369.08
2706	NYSE	FICO	Mon, May 18, 2020	363.92	375.10	360.97	366.67
2705	NYSE	FICO	Fri, May 15, 2020	347.40	358.79	344.23	352.36
2704	NYSE	FICO	Thu, May 14, 2020	343.46	350.16	337.04	349.92
2703	NYSE	FICO	Wed, May 13, 2020	354.36	357.24	341.53	349.94
2702	NYSE	FICO	Tue, May 12, 2020	371.39	373.30	351.58	351.58
2701	NYSE	FICO	Mon, May 11, 2020	366.60	376.41	366.60	370.58
2700	NYSE	FICO	Fri, May 8, 2020	371.42	375.05	367.41	371.10
2699	NYSE	FICO	Thu, May 7, 2020	364.04	371.19	360.07	366.58
2698	NYSE	FICO	Wed, May 6, 2020	359.35	362.87	354.46	357.30
2697	NYSE	FICO	Tue, May 5, 2020	349.52	360.92	349.52	353.41
2696	NYSE	FICO	Mon, May 4, 2020	332.27	346.32	327.90	345.83
2695	NYSE	FICO	Fri, May 1, 2020	340.30	349.68	330.01	336.61
2694	NYSE	FICO	Thu, Apr 30, 2020	362.06	364.26	335.32	352.94
2693	NYSE	FICO	Wed, Apr 29, 2020	330.71	359.76	330.71	356.99
2692	NYSE	FICO	Tue, Apr 28, 2020	315.50	330.00	311.68	324.89
2691	NYSE	FICO	Mon, Apr 27, 2020	304.95	312.70	302.99	309.66
2690	NYSE	FICO	Fri, Apr 24, 2020	303.50	305.79	296.68	300.04
2689	NYSE	FICO	Thu, Apr 23, 2020	303.56	309.21	299.94	302.26
2688	NYSE	FICO	Wed, Apr 22, 2020	302.29	307.63	295.20	303.88
2687	NYSE	FICO	Tue, Apr 21, 2020	301.17	301.63	287.15	291.56
2686	NYSE	FICO	Mon, Apr 20, 2020	314.24	320.68	306.72	307.34
2685	NYSE	FICO	Fri, Apr 17, 2020	309.99	320.80	303.96	319.26
2684	NYSE	FICO	Thu, Apr 16, 2020	314.99	317.88	299.53	301.52
2683	NYSE	FICO	Wed, Apr 15, 2020	303.06	317.50	303.04	309.96
2682	NYSE	FICO	Tue, Apr 14, 2020	309.34	315.34	305.85	313.18
2681	NYSE	FICO	Mon, Apr 13, 2020	301.50	303.01	291.71	298.00
2680	NYSE	FICO	Thu, Apr 9, 2020	310.00	323.23	298.53	301.11
2679	NYSE	FICO	Wed, Apr 8, 2020	304.03	307.00	299.04	300.69
2678	NYSE	FICO	Tue, Apr 7, 2020	314.44	317.41	296.96	297.59
2677	NYSE	FICO	Mon, Apr 6, 2020	272.68	302.76	272.68	301.60
2676	NYSE	FICO	Fri, Apr 3, 2020	280.22	282.31	259.37	263.85
2675	NYSE	FICO	Thu, Apr 2, 2020	285.44	294.68	276.19	282.92
2674	NYSE	FICO	Wed, Apr 1, 2020	296.40	306.13	285.23	288.82
2673	NYSE	FICO	Tue, Mar 31, 2020	313.00	329.38	304.01	307.69
2672	NYSE	FICO	Mon, Mar 30, 2020	294.04	315.23	289.00	313.83
2671	NYSE	FICO	Fri, Mar 27, 2020	290.48	303.36	280.16	288.00
2670	NYSE	FICO	Thu, Mar 26, 2020	274.65	306.04	270.21	305.00
2669	NYSE	FICO	Wed, Mar 25, 2020	269.01	285.00	257.02	268.93
2668	NYSE	FICO	Tue, Mar 24, 2020	244.74	271.29	240.86	269.31
2667	NYSE	FICO	Mon, Mar 23, 2020	236.82	248.29	219.71	231.14
2666	NYSE	FICO	Fri, Mar 20, 2020	245.70	265.93	237.60	241.43
2665	NYSE	FICO	Thu, Mar 19, 2020	210.71	254.00	202.25	244.78
2664	NYSE	FICO	Wed, Mar 18, 2020	226.23	234.33	177.65	212.00
2663	NYSE	FICO	Tue, Mar 17, 2020	247.27	251.40	212.94	245.69
2662	NYSE	FICO	Mon, Mar 16, 2020	250.00	294.16	238.04	240.68
2661	NYSE	FICO	Fri, Mar 13, 2020	294.03	304.03	255.70	303.55
2660	NYSE	FICO	Thu, Mar 12, 2020	293.20	298.69	274.60	279.13
2659	NYSE	FICO	Wed, Mar 11, 2020	326.84	333.46	306.36	314.54
2658	NYSE	FICO	Tue, Mar 10, 2020	325.37	336.64	311.89	336.56
2657	NYSE	FICO	Mon, Mar 9, 2020	330.65	339.43	315.24	315.86
2656	NYSE	FICO	Fri, Mar 6, 2020	369.11	370.89	345.32	357.93
2655	NYSE	FICO	Thu, Mar 5, 2020	381.93	389.75	377.17	380.40
2654	NYSE	FICO	Wed, Mar 4, 2020	380.64	392.75	377.15	391.57
2653	NYSE	FICO	Tue, Mar 3, 2020	388.38	394.14	367.15	372.61
2652	NYSE	FICO	Mon, Mar 2, 2020	380.68	387.18	371.12	387.06
2651	NYSE	FICO	Fri, Feb 28, 2020	357.85	380.42	351.99	376.03
2650	NYSE	FICO	Thu, Feb 27, 2020	378.10	389.11	366.10	366.10
2649	NYSE	FICO	Wed, Feb 26, 2020	390.38	398.91	384.53	390.36
2648	NYSE	FICO	Tue, Feb 25, 2020	407.35	408.97	387.28	390.38
2647	NYSE	FICO	Mon, Feb 24, 2020	391.28	405.99	391.28	402.71
2646	NYSE	FICO	Fri, Feb 21, 2020	416.46	416.46	402.58	409.48
2645	NYSE	FICO	Thu, Feb 20, 2020	430.00	430.77	413.31	420.12
2644	NYSE	FICO	Wed, Feb 19, 2020	434.32	436.69	430.24	431.78
2643	NYSE	FICO	Tue, Feb 18, 2020	423.96	430.76	419.87	430.55
2642	NYSE	FICO	Fri, Feb 14, 2020	420.00	425.21	417.05	424.58
2641	NYSE	FICO	Thu, Feb 13, 2020	409.00	420.54	409.00	418.09
2640	NYSE	FICO	Wed, Feb 12, 2020	413.73	413.87	405.82	410.57
2639	NYSE	FICO	Tue, Feb 11, 2020	421.00	421.00	410.29	411.75
2638	NYSE	FICO	Mon, Feb 10, 2020	416.37	421.14	414.36	419.72
2637	NYSE	FICO	Fri, Feb 7, 2020	413.41	418.17	410.68	417.60
2636	NYSE	FICO	Thu, Feb 6, 2020	412.77	415.00	408.68	413.72
2635	NYSE	FICO	Wed, Feb 5, 2020	421.68	422.43	405.76	410.81
2634	NYSE	FICO	Tue, Feb 4, 2020	420.02	426.98	417.96	421.58
2633	NYSE	FICO	Mon, Feb 3, 2020	405.04	417.88	405.04	415.83
2632	NYSE	FICO	Fri, Jan 31, 2020	397.58	409.61	390.01	402.38
2631	NYSE	FICO	Thu, Jan 30, 2020	405.86	411.36	403.95	409.89
2630	NYSE	FICO	Wed, Jan 29, 2020	410.65	413.87	408.73	409.35
2629	NYSE	FICO	Tue, Jan 28, 2020	404.68	411.02	402.30	408.94
2628	NYSE	FICO	Mon, Jan 27, 2020	400.61	406.39	400.04	403.75
2627	NYSE	FICO	Fri, Jan 24, 2020	417.67	420.20	407.13	409.30
2626	NYSE	FICO	Thu, Jan 23, 2020	410.61	418.10	409.19	415.08
2625	NYSE	FICO	Wed, Jan 22, 2020	410.68	413.26	408.09	410.97
2624	NYSE	FICO	Tue, Jan 21, 2020	402.95	410.71	402.95	407.53
2623	NYSE	FICO	Fri, Jan 17, 2020	408.54	408.54	402.20	404.97
2622	NYSE	FICO	Thu, Jan 16, 2020	406.95	408.74	403.24	407.84
2621	NYSE	FICO	Wed, Jan 15, 2020	404.24	407.59	402.16	403.87
2620	NYSE	FICO	Tue, Jan 14, 2020	407.93	408.80	400.09	402.77
2619	NYSE	FICO	Mon, Jan 13, 2020	405.05	410.43	405.05	408.92
2618	NYSE	FICO	Fri, Jan 10, 2020	404.42	408.01	402.05	404.01
2617	NYSE	FICO	Thu, Jan 9, 2020	396.01	405.00	394.91	401.51
2616	NYSE	FICO	Wed, Jan 8, 2020	391.25	395.50	389.14	391.33
2615	NYSE	FICO	Tue, Jan 7, 2020	383.01	390.00	381.97	388.49
2614	NYSE	FICO	Mon, Jan 6, 2020	377.96	384.00	377.96	384.00
2613	NYSE	FICO	Fri, Jan 3, 2020	378.66	383.38	378.66	381.92
2612	NYSE	FICO	Thu, Jan 2, 2020	377.00	383.17	375.25	382.92
2611	NYSE	FICO	Tue, Dec 31, 2019	373.36	376.25	371.90	374.68
2610	NYSE	FICO	Mon, Dec 30, 2019	378.21	378.42	372.03	374.42
2609	NYSE	FICO	Fri, Dec 27, 2019	380.00	380.49	376.17	378.80
2608	NYSE	FICO	Thu, Dec 26, 2019	376.53	379.88	375.09	379.35
2607	NYSE	FICO	Tue, Dec 24, 2019	376.40	377.28	374.57	375.70
2606	NYSE	FICO	Mon, Dec 23, 2019	373.54	377.31	372.04	376.06
2605	NYSE	FICO	Fri, Dec 20, 2019	369.03	374.05	368.98	373.54
2604	NYSE	FICO	Thu, Dec 19, 2019	365.33	371.24	363.45	368.20
2603	NYSE	FICO	Wed, Dec 18, 2019	363.72	366.84	363.04	365.77
2602	NYSE	FICO	Tue, Dec 17, 2019	364.25	365.38	360.14	364.12
2601	NYSE	FICO	Mon, Dec 16, 2019	357.34	365.69	357.21	362.28
2600	NYSE	FICO	Fri, Dec 13, 2019	351.74	357.27	351.74	356.88
2599	NYSE	FICO	Thu, Dec 12, 2019	352.59	355.49	345.78	352.83
2598	NYSE	FICO	Wed, Dec 11, 2019	353.22	355.83	346.94	354.50
2597	NYSE	FICO	Tue, Dec 10, 2019	357.39	359.06	353.66	354.18
2596	NYSE	FICO	Mon, Dec 9, 2019	362.26	363.44	357.71	357.71
2595	NYSE	FICO	Fri, Dec 6, 2019	363.61	366.68	363.16	363.83
2594	NYSE	FICO	Thu, Dec 5, 2019	364.52	366.35	359.22	360.97
2593	NYSE	FICO	Wed, Dec 4, 2019	357.76	363.80	357.76	361.89
2592	NYSE	FICO	Tue, Dec 3, 2019	355.08	360.02	352.93	357.74
2591	NYSE	FICO	Mon, Dec 2, 2019	367.98	367.98	356.97	359.92
2590	NYSE	FICO	Fri, Nov 29, 2019	368.17	370.31	365.62	367.75
2589	NYSE	FICO	Wed, Nov 27, 2019	370.00	370.56	367.07	369.29
2588	NYSE	FICO	Tue, Nov 26, 2019	365.74	369.68	365.74	368.98
2587	NYSE	FICO	Mon, Nov 25, 2019	359.00	365.68	357.87	365.32
2586	NYSE	FICO	Fri, Nov 22, 2019	356.33	359.77	352.43	355.69
2585	NYSE	FICO	Thu, Nov 21, 2019	357.15	360.78	353.82	355.36
2584	NYSE	FICO	Wed, Nov 20, 2019	357.24	361.36	353.12	355.62
2583	NYSE	FICO	Tue, Nov 19, 2019	355.55	359.27	353.83	357.00
2582	NYSE	FICO	Mon, Nov 18, 2019	347.56	356.11	347.04	354.25
2581	NYSE	FICO	Fri, Nov 15, 2019	344.39	348.64	341.62	348.11
2580	NYSE	FICO	Thu, Nov 14, 2019	337.06	344.00	335.03	342.82
2579	NYSE	FICO	Wed, Nov 13, 2019	329.87	340.23	329.87	338.03
2578	NYSE	FICO	Tue, Nov 12, 2019	334.47	336.65	329.21	334.42
2577	NYSE	FICO	Mon, Nov 11, 2019	329.08	339.33	327.12	336.11
2576	NYSE	FICO	Fri, Nov 8, 2019	327.39	332.36	322.71	331.59
2575	NYSE	FICO	Thu, Nov 7, 2019	330.98	335.95	327.22	328.78
2574	NYSE	FICO	Wed, Nov 6, 2019	329.35	333.08	320.84	329.93
2573	NYSE	FICO	Tue, Nov 5, 2019	319.63	338.83	319.63	331.37
2572	NYSE	FICO	Mon, Nov 4, 2019	310.03	311.13	298.63	300.82
2571	NYSE	FICO	Fri, Nov 1, 2019	306.32	310.26	305.52	309.12
2570	NYSE	FICO	Thu, Oct 31, 2019	302.96	305.41	298.70	304.04
2569	NYSE	FICO	Wed, Oct 30, 2019	302.86	302.86	295.37	302.24
2568	NYSE	FICO	Tue, Oct 29, 2019	301.94	306.70	301.03	301.85
2567	NYSE	FICO	Mon, Oct 28, 2019	301.81	303.48	299.00	301.85
2566	NYSE	FICO	Fri, Oct 25, 2019	297.20	299.99	294.45	299.28
2565	NYSE	FICO	Thu, Oct 24, 2019	290.07	301.56	287.87	299.58
2564	NYSE	FICO	Wed, Oct 23, 2019	289.02	292.80	281.56	286.04
2563	NYSE	FICO	Tue, Oct 22, 2019	299.40	301.20	288.25	289.02
2562	NYSE	FICO	Mon, Oct 21, 2019	303.17	304.14	295.44	298.00
2561	NYSE	FICO	Fri, Oct 18, 2019	311.98	312.17	297.42	301.86
2560	NYSE	FICO	Thu, Oct 17, 2019	312.72	314.05	309.63	311.98
2559	NYSE	FICO	Wed, Oct 16, 2019	310.60	311.03	302.18	310.50
2558	NYSE	FICO	Tue, Oct 15, 2019	313.00	315.49	311.50	313.37
2557	NYSE	FICO	Mon, Oct 14, 2019	308.52	312.43	308.13	310.57
2556	NYSE	FICO	Fri, Oct 11, 2019	308.97	312.86	307.95	309.22
2555	NYSE	FICO	Thu, Oct 10, 2019	307.89	308.23	304.88	305.50
2554	NYSE	FICO	Wed, Oct 9, 2019	303.74	309.65	302.00	307.99
2553	NYSE	FICO	Tue, Oct 8, 2019	307.74	307.92	297.78	300.72
2552	NYSE	FICO	Mon, Oct 7, 2019	308.02	312.14	307.50	310.31
2551	NYSE	FICO	Fri, Oct 4, 2019	307.14	310.61	306.58	309.95
2550	NYSE	FICO	Thu, Oct 3, 2019	301.65	304.71	297.15	303.83
2549	NYSE	FICO	Wed, Oct 2, 2019	301.92	302.26	296.20	301.08
2548	NYSE	FICO	Tue, Oct 1, 2019	303.25	305.64	298.74	303.28
2547	NYSE	FICO	Mon, Sep 30, 2019	300.00	304.95	299.23	303.52
2546	NYSE	FICO	Fri, Sep 27, 2019	318.64	318.64	296.24	298.98
2545	NYSE	FICO	Thu, Sep 26, 2019	314.00	320.83	313.40	317.59
2544	NYSE	FICO	Wed, Sep 25, 2019	313.50	315.00	305.77	313.46
2543	NYSE	FICO	Tue, Sep 24, 2019	318.54	321.86	312.16	313.28
2542	NYSE	FICO	Mon, Sep 23, 2019	312.24	319.47	310.72	316.51
2541	NYSE	FICO	Fri, Sep 20, 2019	322.74	323.64	310.28	312.24
2540	NYSE	FICO	Thu, Sep 19, 2019	316.41	322.44	314.27	320.99
2539	NYSE	FICO	Wed, Sep 18, 2019	318.97	321.01	310.14	314.90
2538	NYSE	FICO	Tue, Sep 17, 2019	310.28	320.30	310.28	319.46
2537	NYSE	FICO	Mon, Sep 16, 2019	306.54	311.78	306.35	309.91
2536	NYSE	FICO	Fri, Sep 13, 2019	312.64	314.05	305.66	309.34
2535	NYSE	FICO	Thu, Sep 12, 2019	314.52	319.08	312.17	313.26
2534	NYSE	FICO	Wed, Sep 11, 2019	324.42	326.35	313.27	313.93
2533	NYSE	FICO	Tue, Sep 10, 2019	344.42	344.45	318.81	326.20
2532	NYSE	FICO	Mon, Sep 9, 2019	370.02	370.02	344.74	349.26
2531	NYSE	FICO	Fri, Sep 6, 2019	365.92	373.24	365.92	369.40
2530	NYSE	FICO	Thu, Sep 5, 2019	359.00	365.38	356.61	364.82
2529	NYSE	FICO	Wed, Sep 4, 2019	355.21	359.47	353.01	355.50
2528	NYSE	FICO	Tue, Sep 3, 2019	350.89	354.30	349.37	352.00
2527	NYSE	FICO	Fri, Aug 30, 2019	356.28	356.93	347.82	352.72
2526	NYSE	FICO	Thu, Aug 29, 2019	352.02	354.50	346.17	354.18
2525	NYSE	FICO	Wed, Aug 28, 2019	352.03	352.03	345.19	346.36
2524	NYSE	FICO	Tue, Aug 27, 2019	353.95	356.54	347.70	353.35
2523	NYSE	FICO	Mon, Aug 26, 2019	350.00	350.58	343.63	350.37
2522	NYSE	FICO	Fri, Aug 23, 2019	352.36	356.78	345.40	346.19
2521	NYSE	FICO	Thu, Aug 22, 2019	351.76	354.33	347.78	352.54
2520	NYSE	FICO	Wed, Aug 21, 2019	349.65	352.07	346.02	349.68
2519	NYSE	FICO	Tue, Aug 20, 2019	345.30	353.02	342.95	346.40
2518	NYSE	FICO	Mon, Aug 19, 2019	351.97	353.46	344.82	345.47
2517	NYSE	FICO	Fri, Aug 16, 2019	344.21	350.73	344.16	350.12
2516	NYSE	FICO	Thu, Aug 15, 2019	327.77	342.53	327.54	340.98
2515	NYSE	FICO	Wed, Aug 14, 2019	331.62	333.95	324.21	326.93
2514	NYSE	FICO	Tue, Aug 13, 2019	356.57	362.75	335.85	337.33
2513	NYSE	FICO	Mon, Aug 12, 2019	362.53	364.80	355.02	357.90
2512	NYSE	FICO	Fri, Aug 9, 2019	366.28	369.23	360.65	365.16
2511	NYSE	FICO	Thu, Aug 8, 2019	355.89	368.48	354.20	368.17
2510	NYSE	FICO	Wed, Aug 7, 2019	341.64	351.94	340.01	350.81
2509	NYSE	FICO	Tue, Aug 6, 2019	343.02	348.00	342.05	344.54
2508	NYSE	FICO	Mon, Aug 5, 2019	345.57	345.57	335.30	338.65
2507	NYSE	FICO	Fri, Aug 2, 2019	358.67	358.76	345.33	352.30
2506	NYSE	FICO	Thu, Aug 1, 2019	358.21	371.81	355.73	359.81
2505	NYSE	FICO	Wed, Jul 31, 2019	350.68	352.78	344.56	347.42
2504	NYSE	FICO	Tue, Jul 30, 2019	347.39	351.97	346.69	349.88
2503	NYSE	FICO	Mon, Jul 29, 2019	352.73	354.42	347.51	350.19
2502	NYSE	FICO	Fri, Jul 26, 2019	347.59	354.20	347.17	352.67
2501	NYSE	FICO	Thu, Jul 25, 2019	344.88	346.07	340.97	345.74
2500	NYSE	FICO	Wed, Jul 24, 2019	337.38	345.78	335.04	344.88
2499	NYSE	FICO	Tue, Jul 23, 2019	343.65	343.65	336.17	338.09
2498	NYSE	FICO	Mon, Jul 22, 2019	341.64	346.00	340.08	342.50
2497	NYSE	FICO	Fri, Jul 19, 2019	345.00	345.72	339.04	340.63
2496	NYSE	FICO	Thu, Jul 18, 2019	341.49	345.88	339.21	345.28
2495	NYSE	FICO	Wed, Jul 17, 2019	338.93	343.74	338.93	341.49
2494	NYSE	FICO	Tue, Jul 16, 2019	344.52	345.56	338.98	339.00
2493	NYSE	FICO	Mon, Jul 15, 2019	344.18	345.92	341.38	344.64
2492	NYSE	FICO	Fri, Jul 12, 2019	345.44	346.98	344.01	344.43
2491	NYSE	FICO	Thu, Jul 11, 2019	342.99	346.39	339.87	345.74
2490	NYSE	FICO	Wed, Jul 10, 2019	340.47	341.83	337.13	340.81
2489	NYSE	FICO	Tue, Jul 9, 2019	332.30	339.01	332.10	338.10
2488	NYSE	FICO	Mon, Jul 8, 2019	331.62	335.08	330.97	334.60
2487	NYSE	FICO	Fri, Jul 5, 2019	330.03	332.59	326.20	332.43
2486	NYSE	FICO	Wed, Jul 3, 2019	324.82	331.54	324.70	331.40
2485	NYSE	FICO	Tue, Jul 2, 2019	316.69	323.94	315.71	323.57
2484	NYSE	FICO	Mon, Jul 1, 2019	318.70	318.81	310.01	316.74
2483	NYSE	FICO	Fri, Jun 28, 2019	303.00	314.13	303.00	314.02
2482	NYSE	FICO	Thu, Jun 27, 2019	299.36	302.93	297.80	302.10
2481	NYSE	FICO	Wed, Jun 26, 2019	296.13	300.39	296.13	297.88
2480	NYSE	FICO	Tue, Jun 25, 2019	300.00	301.33	294.06	294.89
2479	NYSE	FICO	Mon, Jun 24, 2019	306.38	306.43	300.66	300.74
2478	NYSE	FICO	Fri, Jun 21, 2019	304.37	306.75	301.95	304.58
2477	NYSE	FICO	Thu, Jun 20, 2019	310.40	312.16	302.79	305.92
2476	NYSE	FICO	Wed, Jun 19, 2019	306.57	306.57	300.62	305.66
2475	NYSE	FICO	Tue, Jun 18, 2019	309.28	309.99	305.24	306.11
2474	NYSE	FICO	Mon, Jun 17, 2019	306.69	309.79	305.34	305.95
2473	NYSE	FICO	Fri, Jun 14, 2019	311.77	311.87	305.72	306.20
2472	NYSE	FICO	Thu, Jun 13, 2019	313.24	314.87	310.07	311.67
2471	NYSE	FICO	Wed, Jun 12, 2019	308.11	312.22	304.75	311.48
2470	NYSE	FICO	Tue, Jun 11, 2019	317.97	317.97	308.09	309.91
2469	NYSE	FICO	Mon, Jun 10, 2019	316.01	320.40	313.82	315.24
2468	NYSE	FICO	Fri, Jun 7, 2019	314.25	316.25	311.11	313.15
2467	NYSE	FICO	Thu, Jun 6, 2019	301.81	313.51	299.36	312.17
2466	NYSE	FICO	Wed, Jun 5, 2019	300.00	303.72	298.69	302.00
2465	NYSE	FICO	Tue, Jun 4, 2019	291.35	297.42	288.53	297.39
2464	NYSE	FICO	Mon, Jun 3, 2019	295.90	297.45	285.77	287.56
2463	NYSE	FICO	Fri, May 31, 2019	294.65	297.39	292.92	295.90
2462	NYSE	FICO	Thu, May 30, 2019	295.60	298.91	295.23	297.56
2461	NYSE	FICO	Wed, May 29, 2019	297.17	297.91	293.13	295.88
2460	NYSE	FICO	Tue, May 28, 2019	297.89	302.88	296.64	299.14
2459	NYSE	FICO	Fri, May 24, 2019	296.12	298.00	294.23	295.73
2458	NYSE	FICO	Thu, May 23, 2019	294.09	296.01	290.71	294.32
2457	NYSE	FICO	Wed, May 22, 2019	292.76	298.77	292.76	296.91
2456	NYSE	FICO	Tue, May 21, 2019	294.01	296.49	292.78	293.45
2455	NYSE	FICO	Mon, May 20, 2019	288.64	292.26	285.00	290.16
2454	NYSE	FICO	Fri, May 17, 2019	290.54	295.38	290.54	291.85
2453	NYSE	FICO	Thu, May 16, 2019	288.28	296.49	288.28	294.25
2452	NYSE	FICO	Wed, May 15, 2019	278.51	287.52	278.39	287.30
2451	NYSE	FICO	Tue, May 14, 2019	274.25	284.67	274.25	282.36
2450	NYSE	FICO	Mon, May 13, 2019	280.93	282.83	272.25	273.07
2449	NYSE	FICO	Fri, May 10, 2019	285.13	288.31	279.23	287.33
2448	NYSE	FICO	Thu, May 9, 2019	280.63	289.03	278.28	287.21
2447	NYSE	FICO	Wed, May 8, 2019	279.18	285.09	278.42	283.12
2446	NYSE	FICO	Tue, May 7, 2019	282.22	283.61	276.37	278.92
2445	NYSE	FICO	Mon, May 6, 2019	276.53	285.66	275.68	284.47
2444	NYSE	FICO	Fri, May 3, 2019	274.40	280.54	274.40	280.25
2443	NYSE	FICO	Thu, May 2, 2019	270.61	273.97	268.25	272.50
2442	NYSE	FICO	Wed, May 1, 2019	280.00	281.99	270.52	270.90
2441	NYSE	FICO	Tue, Apr 30, 2019	279.80	281.44	275.56	279.75
2440	NYSE	FICO	Mon, Apr 29, 2019	285.16	285.48	279.07	279.81
2439	NYSE	FICO	Fri, Apr 26, 2019	280.96	284.44	277.41	283.68
2438	NYSE	FICO	Thu, Apr 25, 2019	282.91	283.92	278.15	280.50
2437	NYSE	FICO	Wed, Apr 24, 2019	283.48	287.29	282.54	283.00
2436	NYSE	FICO	Tue, Apr 23, 2019	281.46	285.56	280.38	283.75
2435	NYSE	FICO	Mon, Apr 22, 2019	274.86	280.57	274.00	280.25
2434	NYSE	FICO	Thu, Apr 18, 2019	275.75	276.16	273.36	275.46
2433	NYSE	FICO	Wed, Apr 17, 2019	285.37	285.37	274.89	275.44
2432	NYSE	FICO	Tue, Apr 16, 2019	280.41	284.12	279.51	283.39
2431	NYSE	FICO	Mon, Apr 15, 2019	279.49	281.27	277.17	278.23
2430	NYSE	FICO	Fri, Apr 12, 2019	280.35	281.74	276.69	279.11
2429	NYSE	FICO	Thu, Apr 11, 2019	277.68	279.98	273.70	279.34
2428	NYSE	FICO	Wed, Apr 10, 2019	276.61	278.16	274.97	276.31
2427	NYSE	FICO	Tue, Apr 9, 2019	275.14	277.22	274.00	275.79
2426	NYSE	FICO	Mon, Apr 8, 2019	272.06	275.45	269.64	275.45
2425	NYSE	FICO	Fri, Apr 5, 2019	271.87	274.93	270.83	272.31
2424	NYSE	FICO	Thu, Apr 4, 2019	277.31	277.31	269.20	270.63
2423	NYSE	FICO	Wed, Apr 3, 2019	277.00	279.42	274.81	276.63
2422	NYSE	FICO	Tue, Apr 2, 2019	273.19	275.72	270.53	275.59
2421	NYSE	FICO	Mon, Apr 1, 2019	273.78	276.55	270.60	272.77
2420	NYSE	FICO	Fri, Mar 29, 2019	267.97	271.92	266.51	271.63
2419	NYSE	FICO	Thu, Mar 28, 2019	263.43	266.71	262.78	266.45
2418	NYSE	FICO	Wed, Mar 27, 2019	265.80	266.78	260.92	262.94
2417	NYSE	FICO	Tue, Mar 26, 2019	265.32	267.26	262.98	265.51
2416	NYSE	FICO	Mon, Mar 25, 2019	262.92	264.19	260.37	262.58
2415	NYSE	FICO	Fri, Mar 22, 2019	268.43	269.06	262.44	263.33
2414	NYSE	FICO	Thu, Mar 21, 2019	262.07	270.31	262.07	269.07
2413	NYSE	FICO	Wed, Mar 20, 2019	264.06	267.00	261.37	263.39
2412	NYSE	FICO	Tue, Mar 19, 2019	264.18	265.89	261.02	264.61
2411	NYSE	FICO	Mon, Mar 18, 2019	263.49	266.74	263.49	264.18
2410	NYSE	FICO	Fri, Mar 15, 2019	260.78	265.28	260.32	263.38
2409	NYSE	FICO	Thu, Mar 14, 2019	258.20	261.45	257.49	261.24
2408	NYSE	FICO	Wed, Mar 13, 2019	257.66	261.08	257.66	257.81
2407	NYSE	FICO	Tue, Mar 12, 2019	253.35	257.75	252.13	256.75
2406	NYSE	FICO	Mon, Mar 11, 2019	248.00	252.89	247.95	252.76
2405	NYSE	FICO	Fri, Mar 8, 2019	244.24	245.77	241.74	245.60
2404	NYSE	FICO	Thu, Mar 7, 2019	245.66	247.13	244.58	246.80
2403	NYSE	FICO	Wed, Mar 6, 2019	247.00	248.36	244.78	245.43
2402	NYSE	FICO	Tue, Mar 5, 2019	248.39	248.39	246.63	247.26
2401	NYSE	FICO	Mon, Mar 4, 2019	252.70	253.77	243.78	248.05
2400	NYSE	FICO	Fri, Mar 1, 2019	250.70	252.98	249.08	251.58
2399	NYSE	FICO	Thu, Feb 28, 2019	248.23	250.62	247.39	247.82
2398	NYSE	FICO	Wed, Feb 27, 2019	245.96	249.26	245.03	249.06
2397	NYSE	FICO	Tue, Feb 26, 2019	246.74	248.06	245.18	246.51
2396	NYSE	FICO	Mon, Feb 25, 2019	250.00	250.00	245.91	247.02
2395	NYSE	FICO	Fri, Feb 22, 2019	246.95	249.24	246.29	248.65
2394	NYSE	FICO	Thu, Feb 21, 2019	243.60	246.00	242.41	245.47
2393	NYSE	FICO	Wed, Feb 20, 2019	245.14	245.16	242.28	243.63
2392	NYSE	FICO	Tue, Feb 19, 2019	240.00	244.94	240.00	244.34
2391	NYSE	FICO	Fri, Feb 15, 2019	243.87	244.06	240.34	240.64
2390	NYSE	FICO	Thu, Feb 14, 2019	239.51	244.63	238.76	242.46
2389	NYSE	FICO	Wed, Feb 13, 2019	240.00	242.45	239.15	240.64
2388	NYSE	FICO	Tue, Feb 12, 2019	237.57	239.93	236.27	239.69
2387	NYSE	FICO	Mon, Feb 11, 2019	236.26	239.41	234.91	235.74
2386	NYSE	FICO	Fri, Feb 8, 2019	231.14	236.04	231.14	235.98
2385	NYSE	FICO	Thu, Feb 7, 2019	230.00	232.60	228.23	232.21
2384	NYSE	FICO	Wed, Feb 6, 2019	231.43	232.83	229.68	232.19
2383	NYSE	FICO	Tue, Feb 5, 2019	230.60	232.99	229.67	231.85
2382	NYSE	FICO	Mon, Feb 4, 2019	228.38	230.97	227.51	230.06
2381	NYSE	FICO	Fri, Feb 1, 2019	225.94	228.52	224.45	228.51
2380	NYSE	FICO	Thu, Jan 31, 2019	218.87	227.11	216.98	225.20
2379	NYSE	FICO	Wed, Jan 30, 2019	216.70	217.98	214.17	217.73
2378	NYSE	FICO	Tue, Jan 29, 2019	216.18	216.37	212.75	214.51
2377	NYSE	FICO	Mon, Jan 28, 2019	215.29	216.87	213.37	216.24
2376	NYSE	FICO	Fri, Jan 25, 2019	217.45	218.41	215.97	218.01
2375	NYSE	FICO	Thu, Jan 24, 2019	215.08	215.61	212.68	215.14
2374	NYSE	FICO	Wed, Jan 23, 2019	214.95	216.39	211.75	215.30
2373	NYSE	FICO	Tue, Jan 22, 2019	215.31	215.90	211.48	212.88
2372	NYSE	FICO	Fri, Jan 18, 2019	213.90	216.98	212.08	216.39
2371	NYSE	FICO	Thu, Jan 17, 2019	210.40	212.72	209.33	211.69
2370	NYSE	FICO	Wed, Jan 16, 2019	208.50	211.65	207.81	210.59
2369	NYSE	FICO	Tue, Jan 15, 2019	203.63	209.32	202.20	208.51
2368	NYSE	FICO	Mon, Jan 14, 2019	203.82	204.80	202.03	203.44
2367	NYSE	FICO	Fri, Jan 11, 2019	204.30	205.94	202.35	205.78
2366	NYSE	FICO	Thu, Jan 10, 2019	198.69	204.43	197.34	204.31
2365	NYSE	FICO	Wed, Jan 9, 2019	198.35	200.00	196.98	199.02
2364	NYSE	FICO	Tue, Jan 8, 2019	195.86	197.23	193.28	197.17
2363	NYSE	FICO	Mon, Jan 7, 2019	190.64	194.93	189.74	193.45
2362	NYSE	FICO	Fri, Jan 4, 2019	181.53	190.01	181.53	189.48
2361	NYSE	FICO	Thu, Jan 3, 2019	183.53	183.53	178.42	178.77
2360	NYSE	FICO	Wed, Jan 2, 2019	184.16	186.66	183.47	185.49
2359	NYSE	FICO	Mon, Dec 31, 2018	186.43	187.67	184.50	187.00
2358	NYSE	FICO	Fri, Dec 28, 2018	185.68	186.61	181.71	184.16
2357	NYSE	FICO	Thu, Dec 27, 2018	178.90	183.97	176.72	183.97
2356	NYSE	FICO	Wed, Dec 26, 2018	172.83	182.38	172.44	182.27
2355	NYSE	FICO	Mon, Dec 24, 2018	173.35	174.99	170.26	171.50
2354	NYSE	FICO	Fri, Dec 21, 2018	182.83	182.83	173.99	175.05
2353	NYSE	FICO	Thu, Dec 20, 2018	187.23	188.54	178.23	182.31
2352	NYSE	FICO	Wed, Dec 19, 2018	187.33	192.40	184.53	187.70
2351	NYSE	FICO	Tue, Dec 18, 2018	183.04	187.14	183.04	186.50
2350	NYSE	FICO	Mon, Dec 17, 2018	186.03	186.98	181.37	182.20
2349	NYSE	FICO	Fri, Dec 14, 2018	188.36	191.27	187.79	188.07
2348	NYSE	FICO	Thu, Dec 13, 2018	189.99	192.36	188.82	191.73
2347	NYSE	FICO	Wed, Dec 12, 2018	188.23	191.31	185.26	189.26
2346	NYSE	FICO	Tue, Dec 11, 2018	188.09	189.00	183.78	185.59
2345	NYSE	FICO	Mon, Dec 10, 2018	182.31	185.77	181.38	185.05
2344	NYSE	FICO	Fri, Dec 7, 2018	190.03	190.59	181.48	182.41
2343	NYSE	FICO	Thu, Dec 6, 2018	189.61	191.97	187.24	190.48
2342	NYSE	FICO	Tue, Dec 4, 2018	200.40	201.28	192.15	192.56
2341	NYSE	FICO	Mon, Dec 3, 2018	200.00	202.23	198.00	201.91
2340	NYSE	FICO	Fri, Nov 30, 2018	196.01	201.33	193.68	198.63
2339	NYSE	FICO	Thu, Nov 29, 2018	185.02	191.68	185.02	190.44
2338	NYSE	FICO	Wed, Nov 28, 2018	178.80	186.95	178.80	186.23
2337	NYSE	FICO	Tue, Nov 27, 2018	178.46	179.59	177.26	177.64
2336	NYSE	FICO	Mon, Nov 26, 2018	181.74	181.89	178.44	179.77
2335	NYSE	FICO	Fri, Nov 23, 2018	177.57	180.90	177.57	179.80
2334	NYSE	FICO	Wed, Nov 21, 2018	179.85	180.99	177.36	179.37
2333	NYSE	FICO	Tue, Nov 20, 2018	176.17	179.98	174.66	177.20
2332	NYSE	FICO	Mon, Nov 19, 2018	190.56	190.56	180.51	181.23
2331	NYSE	FICO	Fri, Nov 16, 2018	192.13	193.82	190.66	191.92
2330	NYSE	FICO	Thu, Nov 15, 2018	188.35	194.70	187.74	193.30
2329	NYSE	FICO	Wed, Nov 14, 2018	192.59	193.30	187.77	188.00
2328	NYSE	FICO	Tue, Nov 13, 2018	189.17	192.49	188.16	190.77
2327	NYSE	FICO	Mon, Nov 12, 2018	195.17	195.17	188.67	189.16
2326	NYSE	FICO	Fri, Nov 9, 2018	197.28	199.79	194.18	196.33
2325	NYSE	FICO	Thu, Nov 8, 2018	199.23	201.37	197.28	198.25
2324	NYSE	FICO	Wed, Nov 7, 2018	192.14	199.73	192.14	199.52
2323	NYSE	FICO	Tue, Nov 6, 2018	190.99	193.58	188.61	190.46
2322	NYSE	FICO	Mon, Nov 5, 2018	189.79	192.97	189.35	192.15
2321	NYSE	FICO	Fri, Nov 2, 2018	198.34	198.34	186.95	190.07
2320	NYSE	FICO	Thu, Nov 1, 2018	193.54	198.78	193.54	198.42
2319	NYSE	FICO	Wed, Oct 31, 2018	191.60	195.52	191.26	192.71
2318	NYSE	FICO	Tue, Oct 30, 2018	187.93	190.38	186.30	188.99
2317	NYSE	FICO	Mon, Oct 29, 2018	193.38	197.16	185.23	187.90
2316	NYSE	FICO	Fri, Oct 26, 2018	192.42	193.90	187.82	189.88
2315	NYSE	FICO	Thu, Oct 25, 2018	198.07	199.68	196.18	196.62
2314	NYSE	FICO	Wed, Oct 24, 2018	206.55	208.03	196.54	196.80
2313	NYSE	FICO	Tue, Oct 23, 2018	204.54	207.41	201.90	206.55
2312	NYSE	FICO	Mon, Oct 22, 2018	208.17	210.00	207.18	208.01
2311	NYSE	FICO	Fri, Oct 19, 2018	212.02	214.19	207.52	207.74
2310	NYSE	FICO	Thu, Oct 18, 2018	211.95	213.84	210.18	210.99
2309	NYSE	FICO	Wed, Oct 17, 2018	213.73	213.93	211.24	212.76
2308	NYSE	FICO	Tue, Oct 16, 2018	209.42	214.44	208.30	213.94
2307	NYSE	FICO	Mon, Oct 15, 2018	206.81	209.40	204.46	206.52
2306	NYSE	FICO	Fri, Oct 12, 2018	210.00	210.00	202.26	206.75
2305	NYSE	FICO	Thu, Oct 11, 2018	206.76	211.45	202.61	203.18
2304	NYSE	FICO	Wed, Oct 10, 2018	215.46	215.46	207.94	208.22
2303	NYSE	FICO	Tue, Oct 9, 2018	215.70	218.90	214.89	215.78
2302	NYSE	FICO	Mon, Oct 8, 2018	219.10	221.14	214.26	216.66
2301	NYSE	FICO	Fri, Oct 5, 2018	221.68	224.72	217.73	220.57
2300	NYSE	FICO	Thu, Oct 4, 2018	225.27	227.15	220.08	221.21
2299	NYSE	FICO	Wed, Oct 3, 2018	225.90	227.86	224.43	225.69
2298	NYSE	FICO	Tue, Oct 2, 2018	226.80	227.46	222.70	224.27
2297	NYSE	FICO	Mon, Oct 1, 2018	229.94	231.96	226.78	227.47
2296	NYSE	FICO	Fri, Sep 28, 2018	227.28	230.21	227.28	228.55
2295	NYSE	FICO	Thu, Sep 27, 2018	227.47	229.94	227.17	227.32
2294	NYSE	FICO	Wed, Sep 26, 2018	230.32	231.25	227.24	227.25
2293	NYSE	FICO	Tue, Sep 25, 2018	229.42	231.30	228.87	230.03
2292	NYSE	FICO	Mon, Sep 24, 2018	228.00	229.68	225.67	229.11
2291	NYSE	FICO	Fri, Sep 21, 2018	230.36	231.41	227.62	228.23
2290	NYSE	FICO	Thu, Sep 20, 2018	228.43	230.31	225.23	229.72
2289	NYSE	FICO	Wed, Sep 19, 2018	235.64	235.64	227.68	227.96
2288	NYSE	FICO	Tue, Sep 18, 2018	233.97	236.72	232.96	235.14
2287	NYSE	FICO	Mon, Sep 17, 2018	239.65	240.01	234.11	234.25
2286	NYSE	FICO	Fri, Sep 14, 2018	238.78	240.88	238.11	240.03
2285	NYSE	FICO	Thu, Sep 13, 2018	238.55	240.53	236.91	237.51
2284	NYSE	FICO	Wed, Sep 12, 2018	237.17	238.06	233.31	236.83
2283	NYSE	FICO	Tue, Sep 11, 2018	236.18	241.10	235.61	236.99
2282	NYSE	FICO	Mon, Sep 10, 2018	236.42	237.10	234.04	236.10
2281	NYSE	FICO	Fri, Sep 7, 2018	234.85	237.61	234.17	235.00
2280	NYSE	FICO	Thu, Sep 6, 2018	231.00	236.08	230.53	235.19
2279	NYSE	FICO	Wed, Sep 5, 2018	233.11	233.11	227.10	230.78
2278	NYSE	FICO	Tue, Sep 4, 2018	230.85	235.17	229.44	233.73
2277	NYSE	FICO	Fri, Aug 31, 2018	226.68	231.46	226.68	230.98
2276	NYSE	FICO	Thu, Aug 30, 2018	226.91	228.49	226.32	227.49
2275	NYSE	FICO	Wed, Aug 29, 2018	224.79	228.08	224.79	227.78
2274	NYSE	FICO	Tue, Aug 28, 2018	222.97	224.42	221.71	224.22
2273	NYSE	FICO	Mon, Aug 27, 2018	227.25	227.25	222.57	222.63
2272	NYSE	FICO	Fri, Aug 24, 2018	223.25	226.51	223.25	225.14
2271	NYSE	FICO	Thu, Aug 23, 2018	222.23	224.58	221.87	222.83
2270	NYSE	FICO	Wed, Aug 22, 2018	218.62	222.49	218.16	222.02
2269	NYSE	FICO	Tue, Aug 21, 2018	217.76	219.52	216.92	218.60
2268	NYSE	FICO	Mon, Aug 20, 2018	217.21	218.67	217.21	217.57
2267	NYSE	FICO	Fri, Aug 17, 2018	215.87	217.35	214.25	217.29
2266	NYSE	FICO	Thu, Aug 16, 2018	218.00	218.52	214.59	216.12
2265	NYSE	FICO	Wed, Aug 15, 2018	214.90	215.80	212.13	215.38
2264	NYSE	FICO	Tue, Aug 14, 2018	213.50	217.40	213.00	216.14
2263	NYSE	FICO	Mon, Aug 13, 2018	214.21	215.71	212.34	213.50
2262	NYSE	FICO	Fri, Aug 10, 2018	212.87	217.46	212.87	213.96
2261	NYSE	FICO	Thu, Aug 9, 2018	212.56	215.14	212.56	213.21
2260	NYSE	FICO	Wed, Aug 8, 2018	212.10	212.75	208.31	212.11
2259	NYSE	FICO	Tue, Aug 7, 2018	212.00	213.05	210.56	212.09
2258	NYSE	FICO	Mon, Aug 6, 2018	208.27	213.00	208.27	212.03
2257	NYSE	FICO	Fri, Aug 3, 2018	209.82	209.93	206.14	208.15
2256	NYSE	FICO	Thu, Aug 2, 2018	204.02	209.64	203.78	209.13
2255	NYSE	FICO	Wed, Aug 1, 2018	201.77	206.83	201.77	205.55
2254	NYSE	FICO	Tue, Jul 31, 2018	200.42	203.42	199.78	201.46
2253	NYSE	FICO	Mon, Jul 30, 2018	202.72	202.72	198.79	200.14
2252	NYSE	FICO	Fri, Jul 27, 2018	206.48	212.44	199.48	203.02
2251	NYSE	FICO	Thu, Jul 26, 2018	205.91	206.90	204.35	205.17
2250	NYSE	FICO	Wed, Jul 25, 2018	203.00	206.32	203.00	205.81
2249	NYSE	FICO	Tue, Jul 24, 2018	208.08	208.36	202.44	203.35
2248	NYSE	FICO	Mon, Jul 23, 2018	206.20	207.13	205.63	206.63
2247	NYSE	FICO	Fri, Jul 20, 2018	207.36	209.01	206.11	206.27
2246	NYSE	FICO	Thu, Jul 19, 2018	205.27	208.50	205.02	206.70
2245	NYSE	FICO	Wed, Jul 18, 2018	206.09	207.09	202.75	206.24
2244	NYSE	FICO	Tue, Jul 17, 2018	201.46	206.91	201.46	206.47
2243	NYSE	FICO	Mon, Jul 16, 2018	202.94	204.83	202.12	202.51
2242	NYSE	FICO	Fri, Jul 13, 2018	202.97	203.70	201.90	202.89
2241	NYSE	FICO	Thu, Jul 12, 2018	200.15	203.63	200.10	202.31
2240	NYSE	FICO	Wed, Jul 11, 2018	197.76	199.92	197.58	198.47
2239	NYSE	FICO	Tue, Jul 10, 2018	199.35	201.10	198.59	199.46
2238	NYSE	FICO	Mon, Jul 9, 2018	198.93	199.98	198.51	199.26
2237	NYSE	FICO	Fri, Jul 6, 2018	195.86	198.59	195.45	197.65
2236	NYSE	FICO	Thu, Jul 5, 2018	197.43	197.65	193.37	195.86
2235	NYSE	FICO	Tue, Jul 3, 2018	194.35	196.74	193.38	195.81
2234	NYSE	FICO	Mon, Jul 2, 2018	193.11	195.73	193.11	194.22
2233	NYSE	FICO	Fri, Jun 29, 2018	192.97	194.87	191.90	193.32
2232	NYSE	FICO	Thu, Jun 28, 2018	187.29	192.25	187.29	191.97
2231	NYSE	FICO	Wed, Jun 27, 2018	191.43	191.98	188.08	188.11
2230	NYSE	FICO	Tue, Jun 26, 2018	191.31	193.64	190.94	191.57
2229	NYSE	FICO	Mon, Jun 25, 2018	195.00	195.00	190.07	190.38
2228	NYSE	FICO	Fri, Jun 22, 2018	198.75	199.78	194.38	195.61
2227	NYSE	FICO	Thu, Jun 21, 2018	202.38	203.01	197.68	198.42
2226	NYSE	FICO	Wed, Jun 20, 2018	202.79	203.12	201.01	202.12
2225	NYSE	FICO	Tue, Jun 19, 2018	198.98	200.27	197.51	200.16
2224	NYSE	FICO	Mon, Jun 18, 2018	199.04	200.79	198.34	200.56
2223	NYSE	FICO	Fri, Jun 15, 2018	199.94	201.33	198.58	199.97
2222	NYSE	FICO	Thu, Jun 14, 2018	198.40	200.72	198.30	200.72
2221	NYSE	FICO	Wed, Jun 13, 2018	195.27	198.19	195.13	197.47
2220	NYSE	FICO	Tue, Jun 12, 2018	197.00	197.25	193.73	194.02
2219	NYSE	FICO	Mon, Jun 11, 2018	199.05	200.00	196.51	196.59
2218	NYSE	FICO	Fri, Jun 8, 2018	192.92	199.06	192.85	198.95
2217	NYSE	FICO	Thu, Jun 7, 2018	193.32	193.87	192.18	192.83
2216	NYSE	FICO	Wed, Jun 6, 2018	192.46	193.73	191.89	192.86
2215	NYSE	FICO	Tue, Jun 5, 2018	190.30	192.34	190.09	191.77
2214	NYSE	FICO	Mon, Jun 4, 2018	188.55	190.69	187.87	189.79
2213	NYSE	FICO	Fri, Jun 1, 2018	185.67	187.68	185.45	187.38
2212	NYSE	FICO	Thu, May 31, 2018	185.18	186.76	183.59	184.03
2211	NYSE	FICO	Wed, May 30, 2018	182.94	185.81	182.94	184.32
2210	NYSE	FICO	Tue, May 29, 2018	180.42	182.23	180.42	181.79
2209	NYSE	FICO	Fri, May 25, 2018	180.55	182.30	180.32	181.29
2208	NYSE	FICO	Thu, May 24, 2018	181.77	182.20	180.76	181.08
2207	NYSE	FICO	Wed, May 23, 2018	179.95	182.03	179.73	181.87
2206	NYSE	FICO	Tue, May 22, 2018	181.88	182.09	180.41	180.41
2205	NYSE	FICO	Mon, May 21, 2018	180.74	182.34	180.63	181.76
2204	NYSE	FICO	Fri, May 18, 2018	181.08	182.27	179.87	180.04
2203	NYSE	FICO	Thu, May 17, 2018	179.34	180.93	178.65	180.30
2202	NYSE	FICO	Wed, May 16, 2018	178.66	181.89	178.66	180.09
2201	NYSE	FICO	Tue, May 15, 2018	175.40	178.90	175.00	178.28
2200	NYSE	FICO	Mon, May 14, 2018	178.26	178.71	176.00	176.42
2199	NYSE	FICO	Fri, May 11, 2018	178.87	180.42	177.32	178.03
2198	NYSE	FICO	Thu, May 10, 2018	177.37	179.79	177.34	179.12
2197	NYSE	FICO	Wed, May 9, 2018	176.44	177.65	174.79	176.44
2196	NYSE	FICO	Tue, May 8, 2018	175.42	176.49	174.27	176.09
2195	NYSE	FICO	Mon, May 7, 2018	176.60	177.77	175.87	176.35
2194	NYSE	FICO	Fri, May 4, 2018	172.54	176.99	171.67	176.14
2193	NYSE	FICO	Thu, May 3, 2018	171.07	174.17	169.75	173.59
2192	NYSE	FICO	Wed, May 2, 2018	173.37	174.35	170.70	171.25
2191	NYSE	FICO	Tue, May 1, 2018	172.69	174.78	170.64	174.38
2190	NYSE	FICO	Mon, Apr 30, 2018	177.83	177.83	173.12	173.18
2189	NYSE	FICO	Fri, Apr 27, 2018	175.00	177.92	170.44	176.54
2188	NYSE	FICO	Thu, Apr 26, 2018	167.54	171.57	166.16	170.40
2187	NYSE	FICO	Wed, Apr 25, 2018	168.43	169.54	165.21	166.84
2186	NYSE	FICO	Tue, Apr 24, 2018	172.68	172.95	167.49	169.19
2185	NYSE	FICO	Mon, Apr 23, 2018	172.82	173.23	170.91	171.71
2184	NYSE	FICO	Fri, Apr 20, 2018	172.56	174.43	172.10	172.69
2183	NYSE	FICO	Thu, Apr 19, 2018	173.05	174.48	172.69	173.23
2182	NYSE	FICO	Wed, Apr 18, 2018	174.13	175.12	172.82	174.13
2181	NYSE	FICO	Tue, Apr 17, 2018	172.24	174.25	171.05	173.86
2180	NYSE	FICO	Mon, Apr 16, 2018	169.93	171.70	169.03	171.00
2179	NYSE	FICO	Fri, Apr 13, 2018	171.86	171.86	168.31	168.81
2178	NYSE	FICO	Thu, Apr 12, 2018	170.00	171.76	169.08	171.03
2177	NYSE	FICO	Wed, Apr 11, 2018	166.48	169.36	166.36	168.97
2176	NYSE	FICO	Tue, Apr 10, 2018	165.52	168.10	164.08	167.62
2175	NYSE	FICO	Mon, Apr 9, 2018	165.83	168.19	163.20	163.33
2174	NYSE	FICO	Fri, Apr 6, 2018	167.10	168.34	163.22	164.23
2173	NYSE	FICO	Thu, Apr 5, 2018	168.41	169.37	166.80	168.92
2172	NYSE	FICO	Wed, Apr 4, 2018	164.44	167.62	163.07	167.04
2171	NYSE	FICO	Tue, Apr 3, 2018	164.27	167.60	163.42	167.26
2170	NYSE	FICO	Mon, Apr 2, 2018	168.44	169.54	162.58	163.17
2169	NYSE	FICO	Thu, Mar 29, 2018	168.58	170.96	167.39	169.37
2168	NYSE	FICO	Wed, Mar 28, 2018	166.03	168.59	165.04	167.51
2167	NYSE	FICO	Tue, Mar 27, 2018	170.54	171.78	164.80	165.75
2166	NYSE	FICO	Mon, Mar 26, 2018	165.34	170.16	164.37	169.93
2165	NYSE	FICO	Fri, Mar 23, 2018	168.03	168.55	163.10	163.10
2164	NYSE	FICO	Thu, Mar 22, 2018	169.54	171.59	167.52	167.76
2163	NYSE	FICO	Wed, Mar 21, 2018	170.00	172.86	170.00	170.88
2162	NYSE	FICO	Tue, Mar 20, 2018	167.71	170.80	167.71	169.96
2161	NYSE	FICO	Mon, Mar 19, 2018	169.66	170.14	166.10	167.60
2160	NYSE	FICO	Fri, Mar 16, 2018	171.64	172.89	169.28	170.65
2159	NYSE	FICO	Thu, Mar 15, 2018	173.67	173.67	170.90	171.30
2158	NYSE	FICO	Wed, Mar 14, 2018	177.30	177.30	173.28	173.75
2157	NYSE	FICO	Tue, Mar 13, 2018	178.05	178.05	175.26	176.10
2156	NYSE	FICO	Mon, Mar 12, 2018	178.77	179.21	175.96	177.14
2155	NYSE	FICO	Fri, Mar 9, 2018	179.00	179.58	177.16	178.09
2154	NYSE	FICO	Thu, Mar 8, 2018	178.63	178.95	176.02	177.64
2153	NYSE	FICO	Wed, Mar 7, 2018	175.21	178.18	174.37	177.85
2152	NYSE	FICO	Tue, Mar 6, 2018	174.31	176.14	173.87	175.90
2151	NYSE	FICO	Mon, Mar 5, 2018	172.00	173.83	170.77	173.49
2150	NYSE	FICO	Fri, Mar 2, 2018	168.12	172.56	167.40	172.22
2149	NYSE	FICO	Thu, Mar 1, 2018	169.99	170.94	167.06	169.60
2148	NYSE	FICO	Wed, Feb 28, 2018	173.64	174.04	169.85	169.94
2147	NYSE	FICO	Tue, Feb 27, 2018	175.81	176.41	172.59	172.69
2146	NYSE	FICO	Mon, Feb 26, 2018	177.35	177.74	174.72	175.25
2145	NYSE	FICO	Fri, Feb 23, 2018	174.48	176.46	173.15	176.30
2144	NYSE	FICO	Thu, Feb 22, 2018	172.44	174.31	171.88	172.75
2143	NYSE	FICO	Wed, Feb 21, 2018	172.25	176.25	172.22	172.34
2142	NYSE	FICO	Tue, Feb 20, 2018	166.50	173.20	166.49	172.02
2141	NYSE	FICO	Fri, Feb 16, 2018	164.86	168.81	163.60	166.48
2140	NYSE	FICO	Thu, Feb 15, 2018	164.97	166.44	163.61	165.74
2139	NYSE	FICO	Wed, Feb 14, 2018	158.15	164.51	158.15	163.72
2138	NYSE	FICO	Tue, Feb 13, 2018	158.73	159.84	157.76	159.72
2137	NYSE	FICO	Mon, Feb 12, 2018	158.36	161.11	157.39	159.83
2136	NYSE	FICO	Fri, Feb 9, 2018	157.91	158.88	153.61	157.82
2135	NYSE	FICO	Thu, Feb 8, 2018	163.58	163.58	156.20	156.25
2134	NYSE	FICO	Wed, Feb 7, 2018	164.32	164.99	162.60	163.19
2133	NYSE	FICO	Tue, Feb 6, 2018	160.54	165.45	160.54	164.47
2132	NYSE	FICO	Mon, Feb 5, 2018	167.68	170.56	163.96	164.01
2131	NYSE	FICO	Fri, Feb 2, 2018	171.88	172.32	169.34	169.38
2130	NYSE	FICO	Thu, Feb 1, 2018	172.19	173.87	170.87	172.84
2129	NYSE	FICO	Wed, Jan 31, 2018	174.12	175.08	172.15	172.66
2128	NYSE	FICO	Tue, Jan 30, 2018	174.17	175.91	172.67	173.52
2127	NYSE	FICO	Mon, Jan 29, 2018	169.97	177.91	168.97	176.13
2126	NYSE	FICO	Fri, Jan 26, 2018	170.99	170.99	163.44	170.09
2125	NYSE	FICO	Thu, Jan 25, 2018	163.61	164.83	161.82	162.89
2124	NYSE	FICO	Wed, Jan 24, 2018	164.56	165.55	162.59	162.88
2123	NYSE	FICO	Tue, Jan 23, 2018	163.40	165.14	162.54	164.02
2122	NYSE	FICO	Mon, Jan 22, 2018	162.78	164.05	162.39	163.52
2121	NYSE	FICO	Fri, Jan 19, 2018	160.94	164.76	160.94	163.45
2120	NYSE	FICO	Thu, Jan 18, 2018	162.52	163.28	160.91	161.20
2119	NYSE	FICO	Wed, Jan 17, 2018	160.62	162.77	159.73	162.32
2118	NYSE	FICO	Tue, Jan 16, 2018	160.19	161.15	159.09	159.75
2117	NYSE	FICO	Fri, Jan 12, 2018	160.32	162.94	159.29	159.56
2116	NYSE	FICO	Thu, Jan 11, 2018	158.77	161.23	157.45	160.25
2115	NYSE	FICO	Wed, Jan 10, 2018	158.38	160.18	157.54	158.22
2114	NYSE	FICO	Tue, Jan 9, 2018	159.30	159.30	157.64	158.36
2113	NYSE	FICO	Mon, Jan 8, 2018	156.53	159.14	156.20	158.86
2112	NYSE	FICO	Fri, Jan 5, 2018	155.67	157.46	155.55	156.92
2111	NYSE	FICO	Thu, Jan 4, 2018	154.07	156.51	154.07	155.18
2110	NYSE	FICO	Wed, Jan 3, 2018	153.42	155.13	153.21	153.43
2109	NYSE	FICO	Tue, Jan 2, 2018	153.41	154.48	152.47	153.39
2108	NYSE	FICO	Fri, Dec 29, 2017	154.15	155.06	153.09	153.20
2107	NYSE	FICO	Thu, Dec 28, 2017	154.71	154.85	153.44	154.26
2106	NYSE	FICO	Wed, Dec 27, 2017	153.32	155.70	153.19	154.44
2105	NYSE	FICO	Tue, Dec 26, 2017	153.73	154.68	152.61	153.24
2104	NYSE	FICO	Fri, Dec 22, 2017	155.24	156.08	153.34	153.73
2103	NYSE	FICO	Thu, Dec 21, 2017	156.70	158.31	156.50	156.55
2102	NYSE	FICO	Wed, Dec 20, 2017	157.38	158.44	156.02	156.75
2101	NYSE	FICO	Tue, Dec 19, 2017	158.01	158.68	156.55	157.01
2100	NYSE	FICO	Mon, Dec 18, 2017	158.16	159.92	157.62	158.13
2099	NYSE	FICO	Fri, Dec 15, 2017	155.09	158.70	155.09	157.70
2098	NYSE	FICO	Thu, Dec 14, 2017	155.19	156.67	154.01	154.44
2097	NYSE	FICO	Wed, Dec 13, 2017	154.68	156.92	154.68	155.64
2096	NYSE	FICO	Tue, Dec 12, 2017	155.19	155.84	153.50	154.95
2095	NYSE	FICO	Mon, Dec 11, 2017	156.93	157.93	154.77	155.56
2094	NYSE	FICO	Fri, Dec 8, 2017	157.05	158.49	156.37	157.31
2093	NYSE	FICO	Thu, Dec 7, 2017	155.66	158.07	155.66	156.68
2092	NYSE	FICO	Wed, Dec 6, 2017	155.35	156.27	154.53	156.68
2091	NYSE	FICO	Tue, Dec 5, 2017	156.10	157.47	155.25	155.59
2090	NYSE	FICO	Mon, Dec 4, 2017	159.00	159.00	156.16	156.29
2089	NYSE	FICO	Fri, Dec 1, 2017	157.56	158.10	152.62	157.50
2088	NYSE	FICO	Thu, Nov 30, 2017	156.05	158.34	155.79	157.06
2087	NYSE	FICO	Wed, Nov 29, 2017	157.06	158.10	155.20	155.37
2086	NYSE	FICO	Tue, Nov 28, 2017	155.67	156.64	153.87	156.28
2085	NYSE	FICO	Mon, Nov 27, 2017	155.56	156.53	154.70	155.44
2084	NYSE	FICO	Fri, Nov 24, 2017	154.73	155.83	153.17	155.43
2083	NYSE	FICO	Wed, Nov 22, 2017	154.71	154.71	153.08	154.00
2082	NYSE	FICO	Tue, Nov 21, 2017	154.53	155.97	154.10	154.62
2081	NYSE	FICO	Mon, Nov 20, 2017	152.73	154.11	152.30	154.01
2080	NYSE	FICO	Fri, Nov 17, 2017	152.00	153.40	152.00	152.70
2079	NYSE	FICO	Thu, Nov 16, 2017	152.39	153.78	151.27	152.89
2078	NYSE	FICO	Wed, Nov 15, 2017	151.52	152.75	150.56	151.90
2077	NYSE	FICO	Tue, Nov 14, 2017	153.16	153.66	152.05	152.41
2076	NYSE	FICO	Mon, Nov 13, 2017	153.72	155.19	153.42	153.94
2075	NYSE	FICO	Fri, Nov 10, 2017	154.30	155.24	153.38	154.68
2074	NYSE	FICO	Thu, Nov 9, 2017	152.94	153.76	151.48	153.76
2073	NYSE	FICO	Wed, Nov 8, 2017	151.75	154.84	150.98	154.61
2072	NYSE	FICO	Tue, Nov 7, 2017	151.60	153.47	151.04	152.45
2071	NYSE	FICO	Mon, Nov 6, 2017	151.77	152.37	150.50	151.16
2070	NYSE	FICO	Fri, Nov 3, 2017	147.64	153.26	146.97	152.55
2069	NYSE	FICO	Thu, Nov 2, 2017	142.51	148.69	141.90	147.90
2068	NYSE	FICO	Wed, Nov 1, 2017	146.13	148.58	143.04	143.94
2067	NYSE	FICO	Tue, Oct 31, 2017	143.72	146.00	143.41	145.16
2066	NYSE	FICO	Mon, Oct 30, 2017	147.03	147.03	143.65	143.81
2065	NYSE	FICO	Fri, Oct 27, 2017	147.47	148.35	146.72	147.03
2064	NYSE	FICO	Thu, Oct 26, 2017	147.99	148.15	147.23	147.23
2063	NYSE	FICO	Wed, Oct 25, 2017	147.28	147.76	146.27	147.44
2062	NYSE	FICO	Tue, Oct 24, 2017	147.69	148.00	146.04	147.55
2061	NYSE	FICO	Mon, Oct 23, 2017	146.90	147.95	146.64	147.09
2060	NYSE	FICO	Fri, Oct 20, 2017	146.00	146.89	145.50	146.59
2059	NYSE	FICO	Thu, Oct 19, 2017	146.64	146.64	144.39	145.24
2058	NYSE	FICO	Wed, Oct 18, 2017	147.36	149.00	146.81	147.15
2057	NYSE	FICO	Tue, Oct 17, 2017	147.57	148.32	146.32	146.67
2056	NYSE	FICO	Mon, Oct 16, 2017	147.30	147.94	146.19	147.49
2055	NYSE	FICO	Fri, Oct 13, 2017	147.04	148.26	146.56	146.84
2054	NYSE	FICO	Thu, Oct 12, 2017	146.07	147.87	146.01	146.48
2053	NYSE	FICO	Wed, Oct 11, 2017	146.06	146.40	145.45	146.28
2052	NYSE	FICO	Tue, Oct 10, 2017	145.79	146.28	144.66	145.47
2051	NYSE	FICO	Mon, Oct 9, 2017	144.04	145.53	144.00	144.89
2050	NYSE	FICO	Fri, Oct 6, 2017	142.44	144.17	142.42	143.96
2049	NYSE	FICO	Thu, Oct 5, 2017	142.42	143.75	142.42	142.94
2048	NYSE	FICO	Wed, Oct 4, 2017	143.43	143.77	142.05	142.41
2047	NYSE	FICO	Tue, Oct 3, 2017	142.38	143.97	141.76	142.95
2046	NYSE	FICO	Mon, Oct 2, 2017	140.62	142.46	140.62	142.25
2045	NYSE	FICO	Fri, Sep 29, 2017	141.61	141.61	140.43	140.50
2044	NYSE	FICO	Thu, Sep 28, 2017	141.94	142.41	141.45	141.54
2043	NYSE	FICO	Wed, Sep 27, 2017	141.04	143.35	140.84	142.20
2042	NYSE	FICO	Tue, Sep 26, 2017	140.49	141.27	139.89	140.01
2041	NYSE	FICO	Mon, Sep 25, 2017	140.25	141.06	138.98	139.88
2040	NYSE	FICO	Fri, Sep 22, 2017	137.59	140.44	137.59	140.13
2039	NYSE	FICO	Thu, Sep 21, 2017	137.50	138.27	136.37	137.68
2038	NYSE	FICO	Wed, Sep 20, 2017	136.18	138.00	136.06	137.71
2037	NYSE	FICO	Tue, Sep 19, 2017	135.43	137.45	134.77	136.27
2036	NYSE	FICO	Mon, Sep 18, 2017	131.52	135.50	131.52	135.04
2035	NYSE	FICO	Fri, Sep 15, 2017	134.50	134.70	131.65	131.75
2034	NYSE	FICO	Thu, Sep 14, 2017	139.40	139.58	134.08	134.37
2033	NYSE	FICO	Wed, Sep 13, 2017	141.89	142.24	139.48	139.73
2032	NYSE	FICO	Tue, Sep 12, 2017	140.40	142.10	140.40	142.08
2031	NYSE	FICO	Mon, Sep 11, 2017	139.04	140.53	138.80	140.15
2030	NYSE	FICO	Fri, Sep 8, 2017	138.70	139.27	137.30	138.29
2029	NYSE	FICO	Thu, Sep 7, 2017	139.88	140.70	139.03	139.33
2028	NYSE	FICO	Wed, Sep 6, 2017	140.76	140.76	138.80	139.65
2027	NYSE	FICO	Tue, Sep 5, 2017	141.02	142.13	139.53	140.47
2026	NYSE	FICO	Fri, Sep 1, 2017	141.53	141.86	140.65	141.51
2025	NYSE	FICO	Thu, Aug 31, 2017	139.72	141.85	138.97	140.76
2024	NYSE	FICO	Wed, Aug 30, 2017	138.71	139.79	137.67	139.22
2023	NYSE	FICO	Tue, Aug 29, 2017	138.05	139.21	137.63	138.55
2022	NYSE	FICO	Mon, Aug 28, 2017	138.81	139.14	138.11	139.05
2021	NYSE	FICO	Fri, Aug 25, 2017	139.04	139.31	138.10	138.38
2020	NYSE	FICO	Thu, Aug 24, 2017	140.00	140.45	138.15	138.45
2019	NYSE	FICO	Wed, Aug 23, 2017	140.41	141.33	139.09	139.50
2018	NYSE	FICO	Tue, Aug 22, 2017	139.28	141.98	139.28	141.56
2017	NYSE	FICO	Mon, Aug 21, 2017	137.88	139.60	137.45	139.25
2016	NYSE	FICO	Fri, Aug 18, 2017	137.66	139.30	137.14	137.94
2015	NYSE	FICO	Thu, Aug 17, 2017	140.56	142.13	138.52	138.56
2014	NYSE	FICO	Wed, Aug 16, 2017	139.85	141.68	139.33	140.94
2013	NYSE	FICO	Tue, Aug 15, 2017	140.44	140.94	138.74	139.25
2012	NYSE	FICO	Mon, Aug 14, 2017	138.67	140.42	138.67	140.27
2011	NYSE	FICO	Fri, Aug 11, 2017	136.53	137.90	136.53	137.03
2010	NYSE	FICO	Thu, Aug 10, 2017	138.41	139.73	136.68	136.93
2009	NYSE	FICO	Wed, Aug 9, 2017	138.69	139.73	138.31	139.11
2008	NYSE	FICO	Tue, Aug 8, 2017	139.62	141.25	138.71	139.46
2007	NYSE	FICO	Mon, Aug 7, 2017	140.42	140.62	139.35	139.61
2006	NYSE	FICO	Fri, Aug 4, 2017	140.76	140.99	138.08	140.49
2005	NYSE	FICO	Thu, Aug 3, 2017	140.89	141.95	139.81	140.33
2004	NYSE	FICO	Wed, Aug 2, 2017	143.53	144.17	140.98	141.26
2003	NYSE	FICO	Tue, Aug 1, 2017	139.82	147.02	136.50	143.12
2002	NYSE	FICO	Mon, Jul 31, 2017	143.20	144.88	139.19	142.55
2001	NYSE	FICO	Fri, Jul 28, 2017	143.54	144.47	141.69	142.72
2000	NYSE	FICO	Thu, Jul 27, 2017	145.78	146.34	143.03	143.99
1999	NYSE	FICO	Wed, Jul 26, 2017	145.70	146.13	144.75	145.35
1998	NYSE	FICO	Tue, Jul 25, 2017	144.79	145.76	144.05	145.54
1997	NYSE	FICO	Mon, Jul 24, 2017	142.52	144.22	142.05	144.05
1996	NYSE	FICO	Fri, Jul 21, 2017	143.11	143.51	141.70	142.41
1995	NYSE	FICO	Thu, Jul 20, 2017	143.21	143.98	141.74	142.75
1994	NYSE	FICO	Wed, Jul 19, 2017	141.95	143.68	141.94	143.11
1993	NYSE	FICO	Tue, Jul 18, 2017	141.02	142.18	141.00	141.55
1992	NYSE	FICO	Mon, Jul 17, 2017	141.83	142.41	141.09	141.64
1991	NYSE	FICO	Fri, Jul 14, 2017	141.53	142.74	141.45	141.84
1990	NYSE	FICO	Thu, Jul 13, 2017	142.30	142.61	141.33	141.54
1989	NYSE	FICO	Wed, Jul 12, 2017	141.18	142.99	141.18	142.54
1988	NYSE	FICO	Tue, Jul 11, 2017	139.94	140.20	137.96	139.87
1987	NYSE	FICO	Mon, Jul 10, 2017	140.20	140.95	139.40	139.62
1986	NYSE	FICO	Fri, Jul 7, 2017	138.47	141.53	138.47	140.58
1985	NYSE	FICO	Thu, Jul 6, 2017	137.98	139.90	137.27	138.18
1984	NYSE	FICO	Wed, Jul 5, 2017	138.45	139.67	136.60	138.92
1983	NYSE	FICO	Mon, Jul 3, 2017	139.89	140.29	138.32	138.46
1982	NYSE	FICO	Fri, Jun 30, 2017	138.79	140.47	138.79	139.41
1981	NYSE	FICO	Thu, Jun 29, 2017	140.00	140.09	136.39	138.21
1980	NYSE	FICO	Wed, Jun 28, 2017	138.85	140.64	137.56	140.29
1979	NYSE	FICO	Tue, Jun 27, 2017	136.68	138.64	134.73	137.69
1978	NYSE	FICO	Mon, Jun 26, 2017	137.00	137.63	135.85	136.70
1977	NYSE	FICO	Fri, Jun 23, 2017	135.20	136.91	134.60	136.42
1976	NYSE	FICO	Thu, Jun 22, 2017	134.03	135.90	133.22	135.18
1975	NYSE	FICO	Wed, Jun 21, 2017	134.33	135.62	133.40	133.78
1974	NYSE	FICO	Tue, Jun 20, 2017	135.84	136.57	133.96	134.01
1973	NYSE	FICO	Mon, Jun 19, 2017	136.11	136.72	134.83	136.41
1972	NYSE	FICO	Fri, Jun 16, 2017	134.08	135.50	133.14	135.40
1971	NYSE	FICO	Thu, Jun 15, 2017	133.15	134.91	132.30	134.74
1970	NYSE	FICO	Wed, Jun 14, 2017	135.39	137.01	133.84	134.53
1969	NYSE	FICO	Tue, Jun 13, 2017	134.78	135.39	133.79	135.28
1968	NYSE	FICO	Mon, Jun 12, 2017	132.88	134.15	131.35	134.15
1967	NYSE	FICO	Fri, Jun 9, 2017	134.33	135.25	131.42	133.10
1966	NYSE	FICO	Thu, Jun 8, 2017	134.92	136.05	133.46	134.23
1965	NYSE	FICO	Wed, Jun 7, 2017	135.75	136.19	134.55	134.62
1964	NYSE	FICO	Tue, Jun 6, 2017	135.60	136.57	135.18	135.72
1963	NYSE	FICO	Mon, Jun 5, 2017	138.00	138.61	136.44	136.57
1962	NYSE	FICO	Fri, Jun 2, 2017	134.09	138.32	134.09	138.24
1961	NYSE	FICO	Thu, Jun 1, 2017	133.47	134.45	132.48	133.94
1960	NYSE	FICO	Wed, May 31, 2017	133.15	133.63	131.84	132.66
1959	NYSE	FICO	Tue, May 30, 2017	133.25	134.31	132.63	132.71
1958	NYSE	FICO	Fri, May 26, 2017	133.07	134.38	131.61	133.53
1957	NYSE	FICO	Thu, May 25, 2017	133.55	134.16	132.92	132.96
1956	NYSE	FICO	Wed, May 24, 2017	132.43	133.19	131.90	132.90
1955	NYSE	FICO	Tue, May 23, 2017	132.48	133.41	131.14	132.17
1954	NYSE	FICO	Mon, May 22, 2017	133.12	133.98	131.21	131.99
1953	NYSE	FICO	Fri, May 19, 2017	131.99	133.95	131.94	133.20
1952	NYSE	FICO	Thu, May 18, 2017	131.69	133.89	131.37	131.54
1951	NYSE	FICO	Wed, May 17, 2017	133.68	136.34	132.15	132.17
1950	NYSE	FICO	Tue, May 16, 2017	136.04	136.22	135.15	135.80
1949	NYSE	FICO	Mon, May 15, 2017	135.00	135.82	135.00	135.58
1948	NYSE	FICO	Fri, May 12, 2017	134.96	135.44	134.44	134.90
1947	NYSE	FICO	Thu, May 11, 2017	136.58	136.58	135.09	135.72
1946	NYSE	FICO	Wed, May 10, 2017	136.50	137.63	135.89	137.21
1945	NYSE	FICO	Tue, May 9, 2017	137.12	137.99	136.54	137.02
1944	NYSE	FICO	Mon, May 8, 2017	137.65	138.13	136.01	137.08
1943	NYSE	FICO	Fri, May 5, 2017	137.88	138.00	136.88	137.91
1942	NYSE	FICO	Thu, May 4, 2017	137.91	139.00	137.20	137.49
1941	NYSE	FICO	Wed, May 3, 2017	137.16	138.35	136.60	137.60
1940	NYSE	FICO	Tue, May 2, 2017	137.47	138.99	136.73	137.98
1939	NYSE	FICO	Mon, May 1, 2017	135.63	137.85	134.32	137.37
1938	NYSE	FICO	Fri, Apr 28, 2017	133.60	137.57	130.99	135.48
1937	NYSE	FICO	Thu, Apr 27, 2017	133.94	134.73	132.79	133.47
1936	NYSE	FICO	Wed, Apr 26, 2017	133.40	134.29	132.62	133.57
1935	NYSE	FICO	Tue, Apr 25, 2017	133.76	134.77	133.02	133.59
1934	NYSE	FICO	Mon, Apr 24, 2017	132.32	133.25	131.43	132.73
1933	NYSE	FICO	Fri, Apr 21, 2017	129.80	131.79	129.46	130.19
1932	NYSE	FICO	Thu, Apr 20, 2017	129.47	130.86	129.18	130.38
1931	NYSE	FICO	Wed, Apr 19, 2017	129.01	129.54	128.45	128.80
1930	NYSE	FICO	Tue, Apr 18, 2017	127.30	128.78	126.99	128.50
1929	NYSE	FICO	Mon, Apr 17, 2017	126.19	128.12	125.88	128.08
1928	NYSE	FICO	Thu, Apr 13, 2017	127.93	128.59	125.99	126.03
1927	NYSE	FICO	Wed, Apr 12, 2017	129.38	130.04	127.91	128.16
1926	NYSE	FICO	Tue, Apr 11, 2017	127.73	129.76	126.76	129.75
1925	NYSE	FICO	Mon, Apr 10, 2017	128.36	128.90	127.07	128.11
1924	NYSE	FICO	Fri, Apr 7, 2017	127.67	129.35	127.30	128.50
1923	NYSE	FICO	Thu, Apr 6, 2017	125.87	127.78	125.71	127.73
1922	NYSE	FICO	Wed, Apr 5, 2017	127.94	128.72	125.78	125.93
1921	NYSE	FICO	Tue, Apr 4, 2017	127.43	128.51	127.07	127.70
1920	NYSE	FICO	Mon, Apr 3, 2017	128.50	129.24	126.52	127.94
1919	NYSE	FICO	Fri, Mar 31, 2017	128.11	129.60	127.94	128.95
1918	NYSE	FICO	Thu, Mar 30, 2017	128.95	129.14	127.45	128.40
1917	NYSE	FICO	Wed, Mar 29, 2017	126.97	128.46	126.82	128.22
1916	NYSE	FICO	Tue, Mar 28, 2017	126.50	127.72	125.42	127.23
1915	NYSE	FICO	Mon, Mar 27, 2017	125.93	127.42	125.00	126.91
1914	NYSE	FICO	Fri, Mar 24, 2017	127.54	128.68	126.03	126.85
1913	NYSE	FICO	Thu, Mar 23, 2017	126.97	129.30	124.59	126.98
1912	NYSE	FICO	Wed, Mar 22, 2017	127.93	128.42	126.25	127.16
1911	NYSE	FICO	Tue, Mar 21, 2017	131.33	131.51	128.12	128.31
1910	NYSE	FICO	Mon, Mar 20, 2017	131.31	131.31	129.88	130.71
1909	NYSE	FICO	Fri, Mar 17, 2017	131.90	132.31	131.16	131.69
1908	NYSE	FICO	Thu, Mar 16, 2017	131.35	132.11	130.33	131.82
1907	NYSE	FICO	Wed, Mar 15, 2017	130.22	131.63	129.11	131.45
1906	NYSE	FICO	Tue, Mar 14, 2017	130.17	130.45	128.66	129.92
1905	NYSE	FICO	Mon, Mar 13, 2017	128.92	130.50	128.53	130.34
1904	NYSE	FICO	Fri, Mar 10, 2017	130.45	130.73	128.53	128.90
1903	NYSE	FICO	Thu, Mar 9, 2017	130.16	130.67	129.13	129.63
1902	NYSE	FICO	Wed, Mar 8, 2017	130.03	130.97	129.66	129.80
1901	NYSE	FICO	Tue, Mar 7, 2017	130.41	131.35	129.51	129.67
1900	NYSE	FICO	Mon, Mar 6, 2017	131.11	131.70	130.44	130.69
1899	NYSE	FICO	Fri, Mar 3, 2017	131.87	132.04	130.24	131.79
1898	NYSE	FICO	Thu, Mar 2, 2017	132.00	132.99	131.28	131.68
1897	NYSE	FICO	Wed, Mar 1, 2017	131.74	132.98	131.31	132.08
1896	NYSE	FICO	Tue, Feb 28, 2017	130.69	132.43	126.00	130.05
1895	NYSE	FICO	Mon, Feb 27, 2017	131.82	133.14	131.25	131.95
1894	NYSE	FICO	Fri, Feb 24, 2017	130.09	133.11	129.53	132.37
1893	NYSE	FICO	Thu, Feb 23, 2017	131.40	131.40	129.36	130.95
1892	NYSE	FICO	Wed, Feb 22, 2017	131.26	131.77	130.37	130.72
1891	NYSE	FICO	Tue, Feb 21, 2017	130.56	131.25	130.03	131.22
1890	NYSE	FICO	Fri, Feb 17, 2017	129.11	129.87	128.56	129.87
1889	NYSE	FICO	Thu, Feb 16, 2017	128.97	130.49	128.46	128.79
1888	NYSE	FICO	Wed, Feb 15, 2017	127.82	129.11	127.12	128.80
1887	NYSE	FICO	Tue, Feb 14, 2017	126.26	128.71	124.11	128.46
1886	NYSE	FICO	Mon, Feb 13, 2017	127.46	127.66	126.43	126.77
1885	NYSE	FICO	Fri, Feb 10, 2017	126.03	127.41	125.52	126.81
1884	NYSE	FICO	Thu, Feb 9, 2017	123.15	125.74	123.15	125.43
1883	NYSE	FICO	Wed, Feb 8, 2017	123.00	123.57	122.22	122.97
1882	NYSE	FICO	Tue, Feb 7, 2017	124.02	124.37	122.48	123.31
1881	NYSE	FICO	Mon, Feb 6, 2017	123.75	124.90	122.97	123.69
1880	NYSE	FICO	Fri, Feb 3, 2017	124.96	125.50	124.30	124.54
1879	NYSE	FICO	Thu, Feb 2, 2017	121.18	124.21	119.54	123.93
1878	NYSE	FICO	Wed, Feb 1, 2017	124.32	126.99	120.33	120.94
1877	NYSE	FICO	Tue, Jan 31, 2017	123.54	124.62	122.23	123.30
1876	NYSE	FICO	Mon, Jan 30, 2017	125.44	125.44	123.16	123.46
1875	NYSE	FICO	Fri, Jan 27, 2017	126.33	126.70	124.92	125.51
1874	NYSE	FICO	Thu, Jan 26, 2017	125.51	126.40	124.99	125.85
1873	NYSE	FICO	Wed, Jan 25, 2017	125.94	126.29	124.98	125.61
1872	NYSE	FICO	Tue, Jan 24, 2017	123.96	125.34	123.02	124.98
1871	NYSE	FICO	Mon, Jan 23, 2017	123.13	124.68	122.68	123.30
1870	NYSE	FICO	Fri, Jan 20, 2017	122.86	123.89	122.10	123.12
1869	NYSE	FICO	Thu, Jan 19, 2017	123.33	123.61	121.58	122.38
1868	NYSE	FICO	Wed, Jan 18, 2017	123.43	124.09	122.71	123.03
1867	NYSE	FICO	Tue, Jan 17, 2017	123.97	124.92	122.49	122.75
1866	NYSE	FICO	Fri, Jan 13, 2017	123.09	125.30	123.09	124.71
1865	NYSE	FICO	Thu, Jan 12, 2017	122.20	123.10	120.82	122.91
1864	NYSE	FICO	Wed, Jan 11, 2017	121.97	123.52	121.54	122.69
1863	NYSE	FICO	Tue, Jan 10, 2017	121.36	122.83	120.78	122.04
1862	NYSE	FICO	Mon, Jan 9, 2017	121.74	122.70	121.01	121.54
1861	NYSE	FICO	Fri, Jan 6, 2017	123.22	123.98	121.66	122.51
1860	NYSE	FICO	Thu, Jan 5, 2017	123.38	124.56	120.60	123.00
1859	NYSE	FICO	Wed, Jan 4, 2017	120.89	123.87	120.84	123.47
1858	NYSE	FICO	Tue, Jan 3, 2017	119.82	120.35	118.95	120.17
1857	NYSE	FICO	Fri, Dec 30, 2016	121.07	121.07	118.86	119.22
1856	NYSE	FICO	Thu, Dec 29, 2016	119.28	120.83	118.07	120.52
1855	NYSE	FICO	Wed, Dec 28, 2016	121.72	122.22	119.18	119.34
1854	NYSE	FICO	Tue, Dec 27, 2016	121.42	122.17	120.67	121.40
1853	NYSE	FICO	Fri, Dec 23, 2016	121.11	121.44	119.65	120.97
1852	NYSE	FICO	Thu, Dec 22, 2016	121.60	121.60	119.41	120.74
1851	NYSE	FICO	Wed, Dec 21, 2016	121.04	121.64	120.31	121.24
1850	NYSE	FICO	Tue, Dec 20, 2016	121.12	121.69	120.14	121.29
1849	NYSE	FICO	Mon, Dec 19, 2016	121.00	122.05	120.64	121.30
1848	NYSE	FICO	Fri, Dec 16, 2016	121.11	122.68	120.59	121.11
1847	NYSE	FICO	Thu, Dec 15, 2016	120.09	122.08	119.39	120.80
1846	NYSE	FICO	Wed, Dec 14, 2016	122.00	122.35	120.26	120.49
1845	NYSE	FICO	Tue, Dec 13, 2016	122.00	123.20	121.52	121.67
1844	NYSE	FICO	Mon, Dec 12, 2016	121.52	123.22	120.61	122.05
1843	NYSE	FICO	Fri, Dec 9, 2016	121.88	123.03	121.44	122.15
1842	NYSE	FICO	Thu, Dec 8, 2016	119.66	121.89	119.44	121.48
1841	NYSE	FICO	Wed, Dec 7, 2016	116.04	120.02	115.78	120.00
1840	NYSE	FICO	Tue, Dec 6, 2016	115.84	116.82	114.19	116.26
1839	NYSE	FICO	Mon, Dec 5, 2016	112.90	115.35	112.14	115.21
1838	NYSE	FICO	Fri, Dec 2, 2016	112.86	113.76	112.00	112.50
1837	NYSE	FICO	Thu, Dec 1, 2016	113.83	114.71	112.24	112.98
1836	NYSE	FICO	Wed, Nov 30, 2016	117.91	117.91	113.57	113.69
1835	NYSE	FICO	Tue, Nov 29, 2016	117.00	118.19	116.72	117.71
1834	NYSE	FICO	Mon, Nov 28, 2016	116.86	117.73	116.47	116.76
1833	NYSE	FICO	Fri, Nov 25, 2016	116.46	117.29	115.62	117.29
1832	NYSE	FICO	Wed, Nov 23, 2016	115.59	116.86	115.55	116.40
1831	NYSE	FICO	Tue, Nov 22, 2016	114.67	116.20	113.43	116.08
1830	NYSE	FICO	Mon, Nov 21, 2016	115.00	115.03	113.62	114.59
1829	NYSE	FICO	Fri, Nov 18, 2016	114.68	114.95	113.57	114.26
1828	NYSE	FICO	Thu, Nov 17, 2016	113.27	114.92	113.27	114.29
1827	NYSE	FICO	Wed, Nov 16, 2016	111.28	113.04	110.74	113.00
1826	NYSE	FICO	Tue, Nov 15, 2016	111.75	112.75	110.18	111.42
1825	NYSE	FICO	Mon, Nov 14, 2016	114.90	115.36	111.57	112.32
1824	NYSE	FICO	Fri, Nov 11, 2016	113.19	114.64	112.75	114.01
1823	NYSE	FICO	Thu, Nov 10, 2016	115.00	116.44	112.71	113.19
1822	NYSE	FICO	Wed, Nov 9, 2016	112.43	114.80	111.24	114.62
1821	NYSE	FICO	Tue, Nov 8, 2016	118.31	119.44	109.77	114.82
1820	NYSE	FICO	Mon, Nov 7, 2016	115.12	118.47	114.81	117.53
1819	NYSE	FICO	Fri, Nov 4, 2016	115.04	115.71	113.58	113.62
1818	NYSE	FICO	Thu, Nov 3, 2016	116.14	116.41	114.78	115.09
1817	NYSE	FICO	Wed, Nov 2, 2016	116.92	118.09	115.66	115.72
1816	NYSE	FICO	Tue, Nov 1, 2016	120.61	120.61	116.15	116.91
1815	NYSE	FICO	Mon, Oct 31, 2016	119.76	121.83	119.05	120.68
1814	NYSE	FICO	Fri, Oct 28, 2016	119.68	121.36	119.09	119.17
1813	NYSE	FICO	Thu, Oct 27, 2016	123.00	123.00	119.06	119.81
1812	NYSE	FICO	Wed, Oct 26, 2016	121.82	123.18	121.82	122.32
1811	NYSE	FICO	Tue, Oct 25, 2016	123.64	125.22	120.93	122.47
1810	NYSE	FICO	Mon, Oct 24, 2016	125.05	125.06	122.00	123.64
1809	NYSE	FICO	Fri, Oct 21, 2016	122.24	123.52	122.22	123.49
1808	NYSE	FICO	Thu, Oct 20, 2016	122.63	123.35	121.72	123.27
1807	NYSE	FICO	Wed, Oct 19, 2016	122.21	123.30	121.14	122.79
1806	NYSE	FICO	Tue, Oct 18, 2016	122.33	122.96	121.91	122.13
1805	NYSE	FICO	Mon, Oct 17, 2016	121.09	121.88	120.77	121.46
1804	NYSE	FICO	Fri, Oct 14, 2016	120.85	121.29	119.99	120.85
1803	NYSE	FICO	Thu, Oct 13, 2016	119.38	121.38	119.38	120.28
1802	NYSE	FICO	Wed, Oct 12, 2016	119.79	121.16	119.01	120.75
1801	NYSE	FICO	Tue, Oct 11, 2016	120.97	121.50	118.98	119.66
1800	NYSE	FICO	Mon, Oct 10, 2016	122.80	123.83	121.77	121.89
1799	NYSE	FICO	Fri, Oct 7, 2016	123.38	123.38	121.35	122.07
1798	NYSE	FICO	Thu, Oct 6, 2016	122.20	123.72	121.10	123.40
1797	NYSE	FICO	Wed, Oct 5, 2016	123.46	125.66	121.17	122.16
1796	NYSE	FICO	Tue, Oct 4, 2016	124.15	124.43	122.51	122.82
1795	NYSE	FICO	Mon, Oct 3, 2016	123.74	126.00	123.42	124.24
1794	NYSE	FICO	Fri, Sep 30, 2016	125.92	125.92	124.26	124.59
1793	NYSE	FICO	Thu, Sep 29, 2016	127.28	127.53	125.10	125.17
1792	NYSE	FICO	Wed, Sep 28, 2016	127.61	128.55	126.44	127.39
1791	NYSE	FICO	Tue, Sep 27, 2016	127.73	128.42	126.80	127.49
1790	NYSE	FICO	Mon, Sep 26, 2016	128.02	128.88	127.40	127.94
1789	NYSE	FICO	Fri, Sep 23, 2016	129.01	129.55	128.42	128.47
1788	NYSE	FICO	Thu, Sep 22, 2016	129.35	129.88	127.92	129.57
1787	NYSE	FICO	Wed, Sep 21, 2016	127.70	128.54	125.29	128.36
1786	NYSE	FICO	Tue, Sep 20, 2016	130.46	130.60	128.85	128.87
1785	NYSE	FICO	Mon, Sep 19, 2016	130.58	132.24	129.38	129.45
1784	NYSE	FICO	Fri, Sep 16, 2016	131.00	131.43	129.25	129.43
1783	NYSE	FICO	Thu, Sep 15, 2016	128.35	131.60	128.35	131.37
1782	NYSE	FICO	Wed, Sep 14, 2016	127.23	129.66	127.23	128.18
1781	NYSE	FICO	Tue, Sep 13, 2016	130.13	131.00	127.29	127.45
1780	NYSE	FICO	Mon, Sep 12, 2016	127.82	131.79	127.82	131.73
1779	NYSE	FICO	Fri, Sep 9, 2016	131.54	132.01	128.48	128.51
1778	NYSE	FICO	Thu, Sep 8, 2016	131.97	132.95	131.84	132.87
1777	NYSE	FICO	Wed, Sep 7, 2016	132.11	132.77	131.29	132.51
1776	NYSE	FICO	Tue, Sep 6, 2016	132.16	132.83	131.27	132.71
1775	NYSE	FICO	Fri, Sep 2, 2016	130.08	132.36	130.08	132.36
1774	NYSE	FICO	Thu, Sep 1, 2016	127.47	129.95	127.47	129.95
1773	NYSE	FICO	Wed, Aug 31, 2016	128.59	128.66	127.28	127.94
1772	NYSE	FICO	Tue, Aug 30, 2016	127.74	128.43	127.15	128.26
1771	NYSE	FICO	Mon, Aug 29, 2016	127.01	128.08	126.86	127.14
1770	NYSE	FICO	Fri, Aug 26, 2016	128.04	129.00	125.90	126.75
1769	NYSE	FICO	Thu, Aug 25, 2016	125.69	129.01	125.69	127.81
1768	NYSE	FICO	Wed, Aug 24, 2016	127.18	127.75	125.82	125.92
1767	NYSE	FICO	Tue, Aug 23, 2016	127.16	128.58	126.78	127.29
1766	NYSE	FICO	Mon, Aug 22, 2016	126.84	126.99	125.85	126.90
1765	NYSE	FICO	Fri, Aug 19, 2016	126.75	127.38	125.44	127.06
1764	NYSE	FICO	Thu, Aug 18, 2016	125.10	126.53	125.10	126.33
1763	NYSE	FICO	Wed, Aug 17, 2016	125.39	125.87	124.79	125.28
1762	NYSE	FICO	Tue, Aug 16, 2016	127.21	127.21	125.56	125.61
1761	NYSE	FICO	Mon, Aug 15, 2016	126.31	127.96	126.31	127.45
1760	NYSE	FICO	Fri, Aug 12, 2016	127.43	127.48	126.78	126.83
1759	NYSE	FICO	Thu, Aug 11, 2016	127.66	128.66	127.53	127.55
1758	NYSE	FICO	Wed, Aug 10, 2016	127.64	128.29	126.68	127.51
1757	NYSE	FICO	Tue, Aug 9, 2016	127.22	128.50	127.09	127.52
1756	NYSE	FICO	Mon, Aug 8, 2016	128.73	129.04	127.52	127.80
1755	NYSE	FICO	Fri, Aug 5, 2016	128.92	129.29	128.39	129.10
1754	NYSE	FICO	Thu, Aug 4, 2016	128.65	128.65	127.74	127.96
1753	NYSE	FICO	Wed, Aug 3, 2016	128.14	128.93	128.05	128.63
1752	NYSE	FICO	Tue, Aug 2, 2016	130.00	130.99	128.40	128.56
1751	NYSE	FICO	Mon, Aug 1, 2016	126.40	130.28	126.07	130.22
1750	NYSE	FICO	Fri, Jul 29, 2016	120.00	130.16	118.88	126.64
1749	NYSE	FICO	Thu, Jul 28, 2016	117.50	119.79	115.43	115.60
1748	NYSE	FICO	Wed, Jul 27, 2016	117.92	118.26	117.06	117.51
1747	NYSE	FICO	Tue, Jul 26, 2016	117.95	118.83	116.96	117.60
1746	NYSE	FICO	Mon, Jul 25, 2016	118.94	119.63	116.47	117.77
1745	NYSE	FICO	Fri, Jul 22, 2016	116.61	119.15	116.61	118.95
1744	NYSE	FICO	Thu, Jul 21, 2016	118.55	118.61	116.45	116.73
1743	NYSE	FICO	Wed, Jul 20, 2016	118.38	118.99	117.95	118.76
1742	NYSE	FICO	Tue, Jul 19, 2016	116.59	117.96	116.55	117.46
1741	NYSE	FICO	Mon, Jul 18, 2016	117.02	117.02	115.53	116.40
1740	NYSE	FICO	Fri, Jul 15, 2016	118.31	118.41	116.54	116.75
1739	NYSE	FICO	Thu, Jul 14, 2016	119.22	119.28	117.82	117.94
1738	NYSE	FICO	Wed, Jul 13, 2016	118.82	119.18	117.09	118.20
1737	NYSE	FICO	Tue, Jul 12, 2016	116.06	118.04	115.00	117.84
1736	NYSE	FICO	Mon, Jul 11, 2016	115.32	115.89	114.76	115.15
1735	NYSE	FICO	Fri, Jul 8, 2016	116.00	116.34	114.79	114.86
1734	NYSE	FICO	Thu, Jul 7, 2016	113.44	115.21	113.44	114.85
1733	NYSE	FICO	Wed, Jul 6, 2016	113.58	114.26	112.81	113.45
1732	NYSE	FICO	Tue, Jul 5, 2016	113.26	114.38	112.93	113.76
1731	NYSE	FICO	Fri, Jul 1, 2016	112.74	114.76	111.73	113.92
1730	NYSE	FICO	Thu, Jun 30, 2016	109.82	113.20	109.75	113.01
1729	NYSE	FICO	Wed, Jun 29, 2016	108.38	109.85	107.91	109.37
1728	NYSE	FICO	Tue, Jun 28, 2016	106.70	107.79	105.70	106.88
1727	NYSE	FICO	Mon, Jun 27, 2016	107.89	108.19	105.75	105.98
1726	NYSE	FICO	Fri, Jun 24, 2016	108.00	110.79	107.17	109.00
1725	NYSE	FICO	Thu, Jun 23, 2016	112.68	113.50	111.06	113.08
1724	NYSE	FICO	Wed, Jun 22, 2016	111.20	113.14	110.59	111.71
1723	NYSE	FICO	Tue, Jun 21, 2016	111.17	112.08	110.71	111.31
1722	NYSE	FICO	Mon, Jun 20, 2016	111.37	112.63	110.84	111.15
1721	NYSE	FICO	Fri, Jun 17, 2016	111.66	111.88	108.35	109.37
1720	NYSE	FICO	Thu, Jun 16, 2016	110.14	111.58	109.47	111.43
1719	NYSE	FICO	Wed, Jun 15, 2016	111.71	111.80	110.64	110.86
1718	NYSE	FICO	Tue, Jun 14, 2016	110.90	111.84	110.47	111.39
1717	NYSE	FICO	Mon, Jun 13, 2016	113.17	113.43	110.85	110.91
1716	NYSE	FICO	Fri, Jun 10, 2016	115.10	115.24	113.15	113.55
1715	NYSE	FICO	Thu, Jun 9, 2016	114.25	115.87	112.65	115.73
1714	NYSE	FICO	Wed, Jun 8, 2016	113.70	115.28	113.25	114.83
1713	NYSE	FICO	Tue, Jun 7, 2016	113.49	114.70	113.26	113.75
1712	NYSE	FICO	Mon, Jun 6, 2016	112.73	114.24	111.83	113.62
1711	NYSE	FICO	Fri, Jun 3, 2016	114.31	114.31	112.27	112.89
1710	NYSE	FICO	Thu, Jun 2, 2016	112.19	114.69	112.19	114.07
1709	NYSE	FICO	Wed, Jun 1, 2016	111.34	112.64	110.87	112.58
1708	NYSE	FICO	Tue, May 31, 2016	111.70	112.25	110.67	111.43
1707	NYSE	FICO	Fri, May 27, 2016	109.53	111.64	109.16	111.57
1706	NYSE	FICO	Thu, May 26, 2016	109.43	110.29	108.61	109.11
1705	NYSE	FICO	Wed, May 25, 2016	110.19	110.37	109.22	109.43
1704	NYSE	FICO	Tue, May 24, 2016	106.99	110.34	105.74	109.99
1703	NYSE	FICO	Mon, May 23, 2016	107.16	108.05	106.18	106.28
1702	NYSE	FICO	Fri, May 20, 2016	104.76	107.23	104.70	107.14
1701	NYSE	FICO	Thu, May 19, 2016	104.89	106.01	103.50	104.58
1700	NYSE	FICO	Wed, May 18, 2016	105.86	107.34	104.72	105.74
1699	NYSE	FICO	Tue, May 17, 2016	109.69	109.69	105.65	106.16
1698	NYSE	FICO	Mon, May 16, 2016	109.14	110.39	108.36	110.02
1697	NYSE	FICO	Fri, May 13, 2016	108.39	110.95	107.94	109.14
1696	NYSE	FICO	Thu, May 12, 2016	108.42	109.25	107.53	108.79
1695	NYSE	FICO	Wed, May 11, 2016	109.30	109.54	107.33	108.00
1694	NYSE	FICO	Tue, May 10, 2016	108.00	109.43	107.51	109.40
1693	NYSE	FICO	Mon, May 9, 2016	106.31	108.93	106.31	107.69
1692	NYSE	FICO	Fri, May 6, 2016	105.37	106.84	104.42	106.02
1691	NYSE	FICO	Thu, May 5, 2016	106.32	107.29	104.20	106.13
1690	NYSE	FICO	Wed, May 4, 2016	104.27	105.10	103.89	104.34
1689	NYSE	FICO	Tue, May 3, 2016	108.32	108.95	104.43	104.96
1688	NYSE	FICO	Mon, May 2, 2016	107.00	109.03	106.17	108.96
1687	NYSE	FICO	Fri, Apr 29, 2016	106.09	106.91	105.50	106.71
1686	NYSE	FICO	Thu, Apr 28, 2016	104.76	107.82	104.43	106.55
1685	NYSE	FICO	Wed, Apr 27, 2016	105.66	107.10	104.74	105.43
1684	NYSE	FICO	Tue, Apr 26, 2016	105.00	105.92	104.31	105.40
1683	NYSE	FICO	Mon, Apr 25, 2016	104.78	105.60	104.49	105.16
1682	NYSE	FICO	Fri, Apr 22, 2016	106.79	107.27	104.78	105.44
1681	NYSE	FICO	Thu, Apr 21, 2016	107.88	109.25	107.06	107.18
1680	NYSE	FICO	Wed, Apr 20, 2016	107.84	108.30	106.57	107.99
1679	NYSE	FICO	Tue, Apr 19, 2016	107.29	108.19	107.19	107.44
1678	NYSE	FICO	Mon, Apr 18, 2016	105.89	107.20	105.51	106.79
1677	NYSE	FICO	Fri, Apr 15, 2016	105.59	107.25	104.39	106.23
1676	NYSE	FICO	Thu, Apr 14, 2016	106.38	106.79	105.44	106.11
1675	NYSE	FICO	Wed, Apr 13, 2016	105.03	106.40	104.11	106.28
1674	NYSE	FICO	Tue, Apr 12, 2016	103.16	105.21	102.77	104.16
1673	NYSE	FICO	Mon, Apr 11, 2016	105.19	105.73	103.31	103.33
1672	NYSE	FICO	Fri, Apr 8, 2016	105.05	106.21	104.46	104.86
1671	NYSE	FICO	Thu, Apr 7, 2016	105.41	105.68	103.74	104.42
1670	NYSE	FICO	Wed, Apr 6, 2016	105.35	106.75	104.84	105.94
1669	NYSE	FICO	Tue, Apr 5, 2016	104.86	104.86	104.86	105.41
1668	NYSE	FICO	Mon, Apr 4, 2016	108.55	109.16	104.53	104.86
1667	NYSE	FICO	Fri, Apr 1, 2016	105.09	109.19	104.96	108.80
1666	NYSE	FICO	Thu, Mar 31, 2016	104.89	106.48	104.89	106.09
1665	NYSE	FICO	Wed, Mar 30, 2016	105.69	106.00	103.93	105.06
1664	NYSE	FICO	Tue, Mar 29, 2016	100.42	106.00	100.42	105.39
1663	NYSE	FICO	Mon, Mar 28, 2016	101.70	101.84	100.35	100.65
1662	NYSE	FICO	Thu, Mar 24, 2016	100.59	100.59	100.59	101.00
1661	NYSE	FICO	Wed, Mar 23, 2016	102.39	102.60	99.40	100.59
1660	NYSE	FICO	Tue, Mar 22, 2016	104.14	106.64	104.14	104.61
1659	NYSE	FICO	Mon, Mar 21, 2016	103.95	104.37	103.05	104.13
1658	NYSE	FICO	Fri, Mar 18, 2016	104.53	105.06	103.33	104.34
1657	NYSE	FICO	Thu, Mar 17, 2016	102.08	104.49	100.85	104.02
1656	NYSE	FICO	Wed, Mar 16, 2016	99.23	102.35	99.23	102.33
1655	NYSE	FICO	Tue, Mar 15, 2016	100.28	100.28	100.28	99.45
1654	NYSE	FICO	Mon, Mar 14, 2016	99.71	100.57	99.01	100.28
1653	NYSE	FICO	Fri, Mar 11, 2016	99.29	99.29	99.29	99.92
1652	NYSE	FICO	Thu, Mar 10, 2016	98.17	101.18	97.78	99.29
1651	NYSE	FICO	Wed, Mar 9, 2016	97.89	97.89	97.89	97.75
1650	NYSE	FICO	Tue, Mar 8, 2016	99.50	99.50	97.79	97.89
1649	NYSE	FICO	Mon, Mar 7, 2016	100.57	101.40	99.42	100.16
1648	NYSE	FICO	Fri, Mar 4, 2016	102.27	102.27	100.64	101.26
1647	NYSE	FICO	Thu, Mar 3, 2016	102.90	102.90	102.90	102.18
1646	NYSE	FICO	Wed, Mar 2, 2016	102.22	102.97	101.77	102.90
1645	NYSE	FICO	Tue, Mar 1, 2016	99.52	99.52	99.52	102.63
1644	NYSE	FICO	Mon, Feb 29, 2016	96.66	99.92	96.66	99.52
1643	NYSE	FICO	Fri, Feb 26, 2016	98.25	99.00	96.15	96.66
1642	NYSE	FICO	Thu, Feb 25, 2016	95.91	98.79	95.30	98.58
1641	NYSE	FICO	Wed, Feb 24, 2016	93.82	95.76	93.82	95.59
1640	NYSE	FICO	Tue, Feb 23, 2016	94.68	95.00	94.38	94.55
1639	NYSE	FICO	Mon, Feb 22, 2016	93.76	95.35	93.64	94.92
1638	NYSE	FICO	Fri, Feb 19, 2016	92.79	94.00	92.70	93.00
1637	NYSE	FICO	Thu, Feb 18, 2016	94.32	94.86	92.29	92.91
1636	NYSE	FICO	Wed, Feb 17, 2016	94.52	95.01	93.70	94.35
1635	NYSE	FICO	Tue, Feb 16, 2016	94.34	94.41	93.42	93.98
1634	NYSE	FICO	Fri, Feb 12, 2016	92.78	93.70	91.78	93.01
1633	NYSE	FICO	Thu, Feb 11, 2016	90.72	92.32	90.39	91.42
1632	NYSE	FICO	Wed, Feb 10, 2016	92.09	94.19	91.54	92.47
1631	NYSE	FICO	Tue, Feb 9, 2016	91.48	93.27	90.35	91.38
1630	NYSE	FICO	Mon, Feb 8, 2016	93.07	93.07	90.62	92.37
1629	NYSE	FICO	Fri, Feb 5, 2016	95.51	96.08	93.54	94.33
1628	NYSE	FICO	Thu, Feb 4, 2016	96.43	96.87	95.01	95.91
1627	NYSE	FICO	Wed, Feb 3, 2016	97.05	97.16	94.64	96.65
1626	NYSE	FICO	Tue, Feb 2, 2016	94.50	96.49	93.72	96.09
1625	NYSE	FICO	Mon, Feb 1, 2016	94.93	98.43	94.65	95.56
1624	NYSE	FICO	Fri, Jan 29, 2016	87.56	98.96	85.81	95.57
1623	NYSE	FICO	Thu, Jan 28, 2016	82.95	82.95	81.55	82.34
1622	NYSE	FICO	Wed, Jan 27, 2016	83.43	84.05	81.74	82.05
1621	NYSE	FICO	Tue, Jan 26, 2016	81.72	84.39	81.67	84.06
1620	NYSE	FICO	Mon, Jan 25, 2016	83.45	83.81	80.80	81.08
1619	NYSE	FICO	Fri, Jan 22, 2016	81.99	84.10	81.99	83.97
1618	NYSE	FICO	Thu, Jan 21, 2016	85.52	85.62	80.20	81.01
1617	NYSE	FICO	Wed, Jan 20, 2016	84.20	86.28	82.73	85.25
1616	NYSE	FICO	Tue, Jan 19, 2016	86.41	86.70	84.18	85.31
1615	NYSE	FICO	Fri, Jan 15, 2016	83.13	85.60	83.06	85.49
1614	NYSE	FICO	Thu, Jan 14, 2016	84.56	86.15	82.43	85.48
1613	NYSE	FICO	Wed, Jan 13, 2016	88.75	88.78	83.31	84.38
1612	NYSE	FICO	Tue, Jan 12, 2016	89.99	90.21	86.75	88.38
1611	NYSE	FICO	Mon, Jan 11, 2016	89.31	89.79	88.50	89.34
1610	NYSE	FICO	Fri, Jan 8, 2016	91.85	92.03	88.63	88.96
1609	NYSE	FICO	Thu, Jan 7, 2016	92.32	93.69	91.41	91.46
1608	NYSE	FICO	Wed, Jan 6, 2016	92.76	94.66	91.98	94.00
1607	NYSE	FICO	Tue, Jan 5, 2016	93.11	94.54	92.81	94.00
1606	NYSE	FICO	Mon, Jan 4, 2016	93.33	93.43	91.33	93.06
1605	NYSE	FICO	Thu, Dec 31, 2015	95.21	96.28	94.16	94.18
1604	NYSE	FICO	Wed, Dec 30, 2015	96.55	96.85	95.40	95.45
1603	NYSE	FICO	Tue, Dec 29, 2015	96.34	97.00	95.50	96.43
1602	NYSE	FICO	Mon, Dec 28, 2015	94.78	95.84	94.42	95.83
1601	NYSE	FICO	Thu, Dec 24, 2015	94.78	95.51	94.46	95.10
1600	NYSE	FICO	Wed, Dec 23, 2015	94.38	94.84	93.90	94.75
1599	NYSE	FICO	Tue, Dec 22, 2015	93.16	94.20	92.78	94.00
1598	NYSE	FICO	Mon, Dec 21, 2015	92.23	92.91	91.80	92.84
1597	NYSE	FICO	Fri, Dec 18, 2015	92.70	93.69	91.48	91.75
1596	NYSE	FICO	Thu, Dec 17, 2015	93.49	94.75	92.82	92.90
1595	NYSE	FICO	Wed, Dec 16, 2015	92.00	92.94	91.17	92.85
1594	NYSE	FICO	Tue, Dec 15, 2015	90.49	92.47	90.27	91.53
1593	NYSE	FICO	Mon, Dec 14, 2015	89.49	90.88	89.49	89.92
1592	NYSE	FICO	Fri, Dec 11, 2015	89.31	90.80	89.24	89.61
1591	NYSE	FICO	Thu, Dec 10, 2015	89.27	91.08	89.26	90.72
1590	NYSE	FICO	Wed, Dec 9, 2015	91.44	92.08	88.78	89.11
1589	NYSE	FICO	Tue, Dec 8, 2015	91.08	92.90	91.03	91.91
1588	NYSE	FICO	Mon, Dec 7, 2015	93.61	93.95	91.80	91.99
1587	NYSE	FICO	Fri, Dec 4, 2015	92.10	94.01	92.05	93.64
1586	NYSE	FICO	Thu, Dec 3, 2015	95.01	95.01	91.91	92.10
1585	NYSE	FICO	Wed, Dec 2, 2015	95.88	96.06	94.57	94.85
1584	NYSE	FICO	Tue, Dec 1, 2015	95.39	96.18	95.13	95.89
1583	NYSE	FICO	Mon, Nov 30, 2015	95.15	95.40	94.70	95.25
1582	NYSE	FICO	Fri, Nov 27, 2015	94.61	95.35	94.05	94.85
1581	NYSE	FICO	Wed, Nov 25, 2015	92.83	94.89	92.83	94.59
1580	NYSE	FICO	Tue, Nov 24, 2015	91.37	93.03	91.13	92.84
1579	NYSE	FICO	Mon, Nov 23, 2015	91.26	92.34	91.26	92.13
1578	NYSE	FICO	Fri, Nov 20, 2015	90.49	91.63	90.38	91.58
1577	NYSE	FICO	Thu, Nov 19, 2015	89.79	91.00	89.79	90.04
1576	NYSE	FICO	Wed, Nov 18, 2015	87.85	90.86	87.50	89.70
1575	NYSE	FICO	Tue, Nov 17, 2015	87.80	89.21	87.25	87.76
1574	NYSE	FICO	Mon, Nov 16, 2015	87.22	87.92	86.73	87.56
1573	NYSE	FICO	Fri, Nov 13, 2015	85.79	87.15	85.37	87.00
1572	NYSE	FICO	Thu, Nov 12, 2015	86.41	87.42	85.95	86.38
1571	NYSE	FICO	Wed, Nov 11, 2015	87.62	88.02	86.86	86.89
1570	NYSE	FICO	Tue, Nov 10, 2015	86.57	87.40	86.03	87.19
1569	NYSE	FICO	Mon, Nov 9, 2015	86.76	87.35	85.90	87.01
1568	NYSE	FICO	Fri, Nov 6, 2015	89.50	89.50	78.11	87.37
1567	NYSE	FICO	Thu, Nov 5, 2015	93.48	93.80	92.06	92.21
1566	NYSE	FICO	Wed, Nov 4, 2015	93.85	94.00	93.11	93.42
1565	NYSE	FICO	Tue, Nov 3, 2015	92.45	94.00	90.66	93.65
1564	NYSE	FICO	Mon, Nov 2, 2015	92.61	93.23	92.25	92.77
1563	NYSE	FICO	Fri, Oct 30, 2015	91.97	93.00	91.59	92.37
1562	NYSE	FICO	Thu, Oct 29, 2015	94.35	94.75	90.91	92.22
1561	NYSE	FICO	Wed, Oct 28, 2015	89.03	93.37	88.82	93.35
1560	NYSE	FICO	Tue, Oct 27, 2015	90.52	91.05	88.36	88.65
1559	NYSE	FICO	Mon, Oct 26, 2015	90.78	91.79	90.00	90.97
1558	NYSE	FICO	Fri, Oct 23, 2015	90.07	90.80	89.35	90.68
1557	NYSE	FICO	Thu, Oct 22, 2015	88.65	90.01	88.65	89.21
1556	NYSE	FICO	Wed, Oct 21, 2015	89.91	89.91	87.78	88.03
1555	NYSE	FICO	Tue, Oct 20, 2015	89.84	90.71	89.26	89.56
1554	NYSE	FICO	Mon, Oct 19, 2015	88.89	90.42	88.89	89.82
1553	NYSE	FICO	Fri, Oct 16, 2015	90.05	90.20	88.78	89.51
1552	NYSE	FICO	Thu, Oct 15, 2015	88.05	90.16	87.81	89.98
1551	NYSE	FICO	Wed, Oct 14, 2015	88.54	89.19	87.54	87.62
1550	NYSE	FICO	Tue, Oct 13, 2015	89.91	90.82	88.39	88.54
1549	NYSE	FICO	Mon, Oct 12, 2015	90.13	91.47	89.85	90.48
1548	NYSE	FICO	Fri, Oct 9, 2015	88.94	90.37	88.27	90.14
1547	NYSE	FICO	Thu, Oct 8, 2015	87.06	89.01	86.88	88.64
1546	NYSE	FICO	Wed, Oct 7, 2015	86.26	87.44	86.07	87.29
1545	NYSE	FICO	Tue, Oct 6, 2015	85.85	87.38	85.33	86.00
1544	NYSE	FICO	Mon, Oct 5, 2015	84.73	86.18	84.45	85.82
1543	NYSE	FICO	Fri, Oct 2, 2015	83.94	84.06	82.29	84.02
1542	NYSE	FICO	Thu, Oct 1, 2015	84.51	85.57	83.95	84.95
1541	NYSE	FICO	Wed, Sep 30, 2015	83.72	85.06	83.30	84.50
1540	NYSE	FICO	Tue, Sep 29, 2015	81.75	82.96	80.85	82.82
1539	NYSE	FICO	Mon, Sep 28, 2015	82.16	83.48	81.68	81.72
1538	NYSE	FICO	Fri, Sep 25, 2015	83.45	84.29	82.08	82.40
1537	NYSE	FICO	Thu, Sep 24, 2015	81.89	83.12	81.50	82.98
1536	NYSE	FICO	Wed, Sep 23, 2015	83.01	83.38	82.13	82.58
1535	NYSE	FICO	Tue, Sep 22, 2015	82.53	83.43	82.41	82.93
1534	NYSE	FICO	Mon, Sep 21, 2015	82.80	84.00	82.34	83.53
1533	NYSE	FICO	Fri, Sep 18, 2015	82.24	84.00	81.99	82.20
1532	NYSE	FICO	Thu, Sep 17, 2015	82.41	84.12	82.41	83.33
1531	NYSE	FICO	Wed, Sep 16, 2015	84.30	84.30	82.20	82.43
1530	NYSE	FICO	Tue, Sep 15, 2015	83.87	84.60	83.53	84.24
1529	NYSE	FICO	Mon, Sep 14, 2015	84.14	84.32	83.50	83.85
1528	NYSE	FICO	Fri, Sep 11, 2015	83.30	84.28	82.95	84.10
1527	NYSE	FICO	Thu, Sep 10, 2015	83.51	84.89	83.36	83.63
1526	NYSE	FICO	Wed, Sep 9, 2015	85.44	85.54	83.56	83.73
1525	NYSE	FICO	Tue, Sep 8, 2015	83.85	85.20	83.40	84.94
1524	NYSE	FICO	Fri, Sep 4, 2015	82.98	84.04	82.23	82.53
1523	NYSE	FICO	Thu, Sep 3, 2015	83.41	84.57	83.30	84.19
1522	NYSE	FICO	Wed, Sep 2, 2015	83.48	83.62	82.47	83.30
1521	NYSE	FICO	Tue, Sep 1, 2015	84.38	84.81	82.23	82.32
1520	NYSE	FICO	Mon, Aug 31, 2015	85.75	86.12	84.80	85.57
1519	NYSE	FICO	Fri, Aug 28, 2015	85.55	86.79	84.93	86.04
1518	NYSE	FICO	Thu, Aug 27, 2015	84.99	86.47	84.56	86.00
1517	NYSE	FICO	Wed, Aug 26, 2015	82.85	84.48	80.85	84.24
1516	NYSE	FICO	Tue, Aug 25, 2015	81.70	84.00	81.18	81.19
1515	NYSE	FICO	Mon, Aug 24, 2015	78.66	82.38	77.57	80.69
1514	NYSE	FICO	Fri, Aug 21, 2015	83.89	84.77	82.66	83.19
1513	NYSE	FICO	Thu, Aug 20, 2015	86.70	87.20	85.22	85.27
1512	NYSE	FICO	Wed, Aug 19, 2015	89.11	89.11	87.78	87.87
1511	NYSE	FICO	Tue, Aug 18, 2015	90.61	91.08	89.44	89.54
1510	NYSE	FICO	Mon, Aug 17, 2015	89.16	90.89	88.56	90.86
1509	NYSE	FICO	Fri, Aug 14, 2015	88.86	89.84	88.41	89.58
1508	NYSE	FICO	Thu, Aug 13, 2015	89.45	90.00	88.73	89.02
1507	NYSE	FICO	Wed, Aug 12, 2015	90.19	91.90	88.31	89.62
1506	NYSE	FICO	Tue, Aug 11, 2015	91.18	92.65	90.57	90.85
1505	NYSE	FICO	Mon, Aug 10, 2015	91.23	92.54	91.23	92.15
1504	NYSE	FICO	Fri, Aug 7, 2015	90.22	91.13	90.07	90.63
1503	NYSE	FICO	Thu, Aug 6, 2015	91.83	92.20	90.52	90.68
1502	NYSE	FICO	Wed, Aug 5, 2015	91.63	92.38	91.19	91.58
1501	NYSE	FICO	Tue, Aug 4, 2015	89.95	91.89	89.82	90.91
1500	NYSE	FICO	Mon, Aug 3, 2015	90.60	91.46	89.65	90.05
1499	NYSE	FICO	Fri, Jul 31, 2015	92.39	92.74	90.62	90.69
1498	NYSE	FICO	Thu, Jul 30, 2015	92.97	93.92	91.16	91.97
1497	NYSE	FICO	Wed, Jul 29, 2015	92.00	94.39	91.49	93.97
1496	NYSE	FICO	Tue, Jul 28, 2015	91.49	92.35	90.85	92.00
1495	NYSE	FICO	Mon, Jul 27, 2015	91.32	91.85	90.63	91.09
1494	NYSE	FICO	Fri, Jul 24, 2015	92.42	93.08	91.80	91.93
1493	NYSE	FICO	Thu, Jul 23, 2015	94.04	94.50	92.27	92.46
1492	NYSE	FICO	Wed, Jul 22, 2015	93.23	94.10	93.10	93.59
1491	NYSE	FICO	Tue, Jul 21, 2015	94.89	95.65	92.97	93.67
1490	NYSE	FICO	Mon, Jul 20, 2015	95.03	95.79	94.60	94.93
1489	NYSE	FICO	Fri, Jul 17, 2015	96.97	97.30	94.93	94.98
1488	NYSE	FICO	Thu, Jul 16, 2015	96.82	97.56	95.59	97.25
1487	NYSE	FICO	Wed, Jul 15, 2015	95.61	96.31	95.34	95.87
1486	NYSE	FICO	Tue, Jul 14, 2015	95.37	96.06	94.04	95.70
1485	NYSE	FICO	Mon, Jul 13, 2015	94.27	95.48	94.02	95.27
1484	NYSE	FICO	Fri, Jul 10, 2015	93.54	94.15	92.80	93.83
1483	NYSE	FICO	Thu, Jul 9, 2015	92.80	93.49	92.01	92.44
1482	NYSE	FICO	Wed, Jul 8, 2015	91.14	92.40	90.55	91.48
1481	NYSE	FICO	Tue, Jul 7, 2015	90.72	91.77	89.61	91.70
1480	NYSE	FICO	Mon, Jul 6, 2015	90.37	91.08	89.93	90.69
1479	NYSE	FICO	Thu, Jul 2, 2015	91.84	92.78	90.41	91.03
1478	NYSE	FICO	Wed, Jul 1, 2015	91.63	92.31	91.30	91.56
1477	NYSE	FICO	Tue, Jun 30, 2015	91.69	91.79	90.33	90.78
1476	NYSE	FICO	Mon, Jun 29, 2015	93.12	93.94	90.94	91.16
1475	NYSE	FICO	Fri, Jun 26, 2015	93.62	94.13	92.95	93.89
1474	NYSE	FICO	Thu, Jun 25, 2015	92.95	93.47	91.21	93.33
1473	NYSE	FICO	Wed, Jun 24, 2015	92.25	93.06	92.22	92.51
1472	NYSE	FICO	Tue, Jun 23, 2015	92.26	92.76	91.32	92.52
1471	NYSE	FICO	Mon, Jun 22, 2015	90.60	92.47	90.14	92.23
1470	NYSE	FICO	Fri, Jun 19, 2015	89.18	90.97	89.08	90.33
1469	NYSE	FICO	Thu, Jun 18, 2015	87.65	89.15	86.81	88.90
1468	NYSE	FICO	Wed, Jun 17, 2015	88.21	88.59	87.05	87.07
1467	NYSE	FICO	Tue, Jun 16, 2015	86.75	88.21	86.39	87.76
1466	NYSE	FICO	Mon, Jun 15, 2015	87.74	87.74	85.69	86.98
1465	NYSE	FICO	Fri, Jun 12, 2015	87.19	88.73	86.82	88.61
1464	NYSE	FICO	Thu, Jun 11, 2015	86.94	87.82	86.94	87.38
1463	NYSE	FICO	Wed, Jun 10, 2015	86.98	87.55	86.78	87.03
1462	NYSE	FICO	Tue, Jun 9, 2015	87.51	87.66	86.27	86.60
1461	NYSE	FICO	Mon, Jun 8, 2015	87.75	88.27	86.98	87.66
1460	NYSE	FICO	Fri, Jun 5, 2015	87.37	88.02	86.44	87.75
1459	NYSE	FICO	Thu, Jun 4, 2015	88.11	88.32	86.93	87.46
1458	NYSE	FICO	Wed, Jun 3, 2015	89.00	90.12	88.50	88.74
1457	NYSE	FICO	Tue, Jun 2, 2015	87.97	89.99	87.83	88.73
1456	NYSE	FICO	Mon, Jun 1, 2015	87.87	89.20	86.48	88.17
1455	NYSE	FICO	Fri, May 29, 2015	87.06	88.03	86.38	87.72
1454	NYSE	FICO	Thu, May 28, 2015	87.43	87.73	86.43	87.28
1453	NYSE	FICO	Wed, May 27, 2015	86.58	88.11	86.50	87.73
1452	NYSE	FICO	Tue, May 26, 2015	88.06	88.06	86.05	86.70
1451	NYSE	FICO	Fri, May 22, 2015	87.80	88.87	87.80	88.48
1450	NYSE	FICO	Thu, May 21, 2015	88.00	88.85	87.44	88.29
1449	NYSE	FICO	Wed, May 20, 2015	87.98	88.40	87.32	88.07
1448	NYSE	FICO	Tue, May 19, 2015	88.28	88.84	87.38	87.87
1447	NYSE	FICO	Mon, May 18, 2015	87.79	89.02	87.51	88.79
1446	NYSE	FICO	Fri, May 15, 2015	88.49	89.33	87.76	87.87
1445	NYSE	FICO	Thu, May 14, 2015	87.42	88.43	86.75	88.37
1444	NYSE	FICO	Wed, May 13, 2015	86.88	87.57	86.26	86.85
1443	NYSE	FICO	Tue, May 12, 2015	86.36	87.57	85.40	86.63
1442	NYSE	FICO	Mon, May 11, 2015	87.00	88.23	86.80	87.09
1441	NYSE	FICO	Fri, May 8, 2015	88.76	88.76	86.69	87.30
1440	NYSE	FICO	Thu, May 7, 2015	86.62	88.25	86.62	87.78
1439	NYSE	FICO	Wed, May 6, 2015	87.59	87.93	86.11	87.02
1438	NYSE	FICO	Tue, May 5, 2015	89.00	89.83	87.33	87.59
1437	NYSE	FICO	Mon, May 4, 2015	88.80	90.16	88.38	89.14
1436	NYSE	FICO	Fri, May 1, 2015	88.68	89.91	88.21	88.61
1435	NYSE	FICO	Thu, Apr 30, 2015	90.81	91.80	88.31	88.46
1434	NYSE	FICO	Wed, Apr 29, 2015	90.55	91.38	90.18	91.04
1433	NYSE	FICO	Tue, Apr 28, 2015	91.14	91.60	89.53	90.81
1432	NYSE	FICO	Mon, Apr 27, 2015	93.69	93.69	90.77	90.94
1431	NYSE	FICO	Fri, Apr 24, 2015	94.25	96.53	92.96	93.85
1430	NYSE	FICO	Thu, Apr 23, 2015	91.52	93.34	91.52	93.30
1429	NYSE	FICO	Wed, Apr 22, 2015	91.94	92.50	91.11	92.00
1428	NYSE	FICO	Tue, Apr 21, 2015	92.75	92.84	91.95	92.15
1427	NYSE	FICO	Mon, Apr 20, 2015	92.58	92.71	91.89	92.34
1426	NYSE	FICO	Fri, Apr 17, 2015	91.82	92.46	90.80	92.23
1425	NYSE	FICO	Thu, Apr 16, 2015	92.06	92.74	91.60	92.66
1424	NYSE	FICO	Wed, Apr 15, 2015	92.35	93.02	91.68	92.40
1423	NYSE	FICO	Tue, Apr 14, 2015	92.60	92.84	91.45	92.00
1422	NYSE	FICO	Mon, Apr 13, 2015	92.95	93.36	91.92	92.45
1421	NYSE	FICO	Fri, Apr 10, 2015	93.92	94.28	92.58	93.19
1420	NYSE	FICO	Thu, Apr 9, 2015	92.76	93.52	92.00	93.27
1419	NYSE	FICO	Wed, Apr 8, 2015	91.44	92.84	91.12	92.80
1418	NYSE	FICO	Tue, Apr 7, 2015	91.81	92.12	91.12	91.62
1417	NYSE	FICO	Mon, Apr 6, 2015	90.96	92.09	90.32	92.03
1416	NYSE	FICO	Thu, Apr 2, 2015	90.50	91.77	89.72	91.24
1415	NYSE	FICO	Wed, Apr 1, 2015	88.94	90.72	87.93	90.46
1414	NYSE	FICO	Tue, Mar 31, 2015	88.10	89.42	87.76	88.72
1413	NYSE	FICO	Mon, Mar 30, 2015	87.13	89.01	86.75	88.84
1412	NYSE	FICO	Fri, Mar 27, 2015	85.78	86.77	85.32	86.75
1411	NYSE	FICO	Thu, Mar 26, 2015	85.19	86.66	84.66	85.85
1410	NYSE	FICO	Wed, Mar 25, 2015	87.08	87.84	84.79	85.11
1409	NYSE	FICO	Tue, Mar 24, 2015	87.68	88.25	86.89	87.19
1408	NYSE	FICO	Mon, Mar 23, 2015	87.74	88.44	87.04	87.42
1407	NYSE	FICO	Fri, Mar 20, 2015	87.05	88.52	86.65	88.05
1406	NYSE	FICO	Thu, Mar 19, 2015	85.14	86.89	85.14	86.49
1405	NYSE	FICO	Wed, Mar 18, 2015	84.24	85.77	82.60	85.59
1404	NYSE	FICO	Tue, Mar 17, 2015	83.89	84.76	83.29	84.17
1403	NYSE	FICO	Mon, Mar 16, 2015	84.51	85.24	84.00	84.70
1402	NYSE	FICO	Fri, Mar 13, 2015	85.76	85.76	82.73	84.03
1401	NYSE	FICO	Thu, Mar 12, 2015	84.39	86.00	83.98	85.88
1400	NYSE	FICO	Wed, Mar 11, 2015	83.10	83.83	82.55	83.72
1399	NYSE	FICO	Tue, Mar 10, 2015	83.72	84.28	82.79	83.02
1398	NYSE	FICO	Mon, Mar 9, 2015	85.06	85.34	84.13	84.68
1397	NYSE	FICO	Fri, Mar 6, 2015	84.19	85.11	84.14	84.64
1396	NYSE	FICO	Thu, Mar 5, 2015	85.03	85.58	84.28	85.00
1395	NYSE	FICO	Wed, Mar 4, 2015	85.51	86.28	83.98	85.00
1394	NYSE	FICO	Tue, Mar 3, 2015	87.13	87.40	85.26	86.00
1393	NYSE	FICO	Mon, Mar 2, 2015	85.09	87.15	85.02	87.12
1392	NYSE	FICO	Fri, Feb 27, 2015	85.00	85.81	84.47	85.12
1391	NYSE	FICO	Thu, Feb 26, 2015	84.06	85.47	83.95	85.11
1390	NYSE	FICO	Wed, Feb 25, 2015	83.10	84.40	82.94	84.24
1389	NYSE	FICO	Tue, Feb 24, 2015	82.54	83.35	82.10	83.31
1388	NYSE	FICO	Mon, Feb 23, 2015	82.60	82.60	81.55	82.48
1387	NYSE	FICO	Fri, Feb 20, 2015	81.83	83.09	80.68	82.59
1386	NYSE	FICO	Thu, Feb 19, 2015	81.59	82.17	81.30	81.83
1385	NYSE	FICO	Wed, Feb 18, 2015	81.18	82.19	81.18	81.96
1384	NYSE	FICO	Tue, Feb 17, 2015	81.97	82.30	80.90	81.52
1383	NYSE	FICO	Fri, Feb 13, 2015	80.75	82.16	79.80	82.00
1382	NYSE	FICO	Thu, Feb 12, 2015	78.94	80.60	78.55	80.50
1381	NYSE	FICO	Wed, Feb 11, 2015	77.93	78.68	77.47	78.53
1380	NYSE	FICO	Tue, Feb 10, 2015	78.36	78.38	77.35	78.02
1379	NYSE	FICO	Mon, Feb 9, 2015	77.57	78.39	76.99	77.51
1378	NYSE	FICO	Fri, Feb 6, 2015	78.34	79.46	77.66	78.05
1377	NYSE	FICO	Thu, Feb 5, 2015	78.02	79.43	77.69	78.39
1376	NYSE	FICO	Wed, Feb 4, 2015	77.12	78.82	76.49	78.01
1375	NYSE	FICO	Tue, Feb 3, 2015	76.56	77.41	75.45	77.20
1374	NYSE	FICO	Mon, Feb 2, 2015	72.46	76.44	72.37	76.41
1373	NYSE	FICO	Fri, Jan 30, 2015	76.95	76.95	70.29	71.35
1372	NYSE	FICO	Thu, Jan 29, 2015	79.03	79.23	76.99	78.22
1371	NYSE	FICO	Wed, Jan 28, 2015	80.06	80.22	78.48	78.71
1370	NYSE	FICO	Tue, Jan 27, 2015	77.66	79.93	77.49	79.28
1369	NYSE	FICO	Mon, Jan 26, 2015	78.81	79.08	77.82	78.67
1368	NYSE	FICO	Fri, Jan 23, 2015	79.60	79.78	78.76	78.82
1367	NYSE	FICO	Thu, Jan 22, 2015	78.76	80.47	77.66	79.46
1366	NYSE	FICO	Wed, Jan 21, 2015	74.77	78.75	74.68	78.02
1365	NYSE	FICO	Tue, Jan 20, 2015	73.89	74.33	72.04	73.58
1364	NYSE	FICO	Fri, Jan 16, 2015	71.41	74.07	71.41	73.89
1363	NYSE	FICO	Thu, Jan 15, 2015	72.92	73.20	70.82	71.81
1362	NYSE	FICO	Wed, Jan 14, 2015	71.42	73.21	71.29	72.60
1361	NYSE	FICO	Tue, Jan 13, 2015	71.68	73.77	71.19	72.16
1360	NYSE	FICO	Mon, Jan 12, 2015	72.05	72.23	70.63	70.96
1359	NYSE	FICO	Fri, Jan 9, 2015	72.75	72.75	71.72	71.83
1358	NYSE	FICO	Thu, Jan 8, 2015	71.10	72.85	70.86	72.72
1357	NYSE	FICO	Wed, Jan 7, 2015	70.43	70.82	69.44	70.49
1356	NYSE	FICO	Tue, Jan 6, 2015	71.46	71.74	69.67	70.05
1355	NYSE	FICO	Mon, Jan 5, 2015	71.67	72.55	70.77	71.36
1354	NYSE	FICO	Fri, Jan 2, 2015	72.61	73.38	71.16	72.17
1353	NYSE	FICO	Wed, Dec 31, 2014	73.58	74.39	72.23	72.30
1352	NYSE	FICO	Tue, Dec 30, 2014	73.43	73.77	72.93	73.24
1351	NYSE	FICO	Mon, Dec 29, 2014	73.10	74.06	72.69	73.46
1350	NYSE	FICO	Fri, Dec 26, 2014	73.35	73.76	72.92	73.03
1349	NYSE	FICO	Wed, Dec 24, 2014	72.50	73.70	72.26	72.85
1348	NYSE	FICO	Tue, Dec 23, 2014	72.00	72.55	71.84	72.45
1347	NYSE	FICO	Mon, Dec 22, 2014	71.93	72.28	71.26	71.90
1346	NYSE	FICO	Fri, Dec 19, 2014	70.85	72.12	70.60	71.82
1345	NYSE	FICO	Thu, Dec 18, 2014	69.18	70.96	68.88	70.84
1344	NYSE	FICO	Wed, Dec 17, 2014	67.26	68.97	66.94	68.40
1343	NYSE	FICO	Tue, Dec 16, 2014	69.51	69.51	67.67	67.74
1342	NYSE	FICO	Mon, Dec 15, 2014	71.40	71.87	69.97	69.98
1341	NYSE	FICO	Fri, Dec 12, 2014	71.86	72.54	71.10	71.16
1340	NYSE	FICO	Thu, Dec 11, 2014	72.28	73.71	72.24	72.52
1339	NYSE	FICO	Wed, Dec 10, 2014	73.08	73.79	71.90	71.95
1338	NYSE	FICO	Tue, Dec 9, 2014	71.14	73.42	71.14	73.24
1337	NYSE	FICO	Mon, Dec 8, 2014	73.13	73.33	71.80	72.06
1336	NYSE	FICO	Fri, Dec 5, 2014	72.89	73.90	72.89	73.20
1335	NYSE	FICO	Thu, Dec 4, 2014	73.14	73.72	72.50	72.96
1334	NYSE	FICO	Wed, Dec 3, 2014	73.00	73.90	72.60	73.34
1333	NYSE	FICO	Tue, Dec 2, 2014	72.32	73.37	72.08	72.91
1332	NYSE	FICO	Mon, Dec 1, 2014	71.41	73.32	71.36	72.37
1331	NYSE	FICO	Fri, Nov 28, 2014	71.97	73.15	71.32	71.78
1330	NYSE	FICO	Wed, Nov 26, 2014	71.93	72.08	71.30	71.93
1329	NYSE	FICO	Tue, Nov 25, 2014	71.76	72.12	71.51	71.74
1328	NYSE	FICO	Mon, Nov 24, 2014	72.00	72.77	71.95	72.01
1327	NYSE	FICO	Fri, Nov 21, 2014	72.73	73.12	71.93	71.98
1326	NYSE	FICO	Thu, Nov 20, 2014	71.15	72.01	71.09	72.00
1325	NYSE	FICO	Wed, Nov 19, 2014	71.75	72.05	70.90	71.68
1324	NYSE	FICO	Tue, Nov 18, 2014	71.63	72.11	71.63	71.78
1323	NYSE	FICO	Mon, Nov 17, 2014	71.32	72.06	70.89	71.51
1322	NYSE	FICO	Fri, Nov 14, 2014	71.81	72.03	71.38	71.44
1321	NYSE	FICO	Thu, Nov 13, 2014	71.97	72.12	71.71	71.90
1320	NYSE	FICO	Wed, Nov 12, 2014	71.51	72.60	71.25	71.75
1319	NYSE	FICO	Tue, Nov 11, 2014	70.56	72.03	70.35	71.84
1318	NYSE	FICO	Mon, Nov 10, 2014	70.50	71.04	70.04	70.73
1317	NYSE	FICO	Fri, Nov 7, 2014	66.70	73.34	65.37	70.34
1316	NYSE	FICO	Thu, Nov 6, 2014	61.22	62.24	61.22	61.75
1315	NYSE	FICO	Wed, Nov 5, 2014	62.69	62.77	60.95	61.14
1314	NYSE	FICO	Tue, Nov 4, 2014	62.45	62.98	62.12	62.24
1313	NYSE	FICO	Mon, Nov 3, 2014	62.45	63.25	62.19	62.46
1312	NYSE	FICO	Fri, Oct 31, 2014	62.52	62.76	62.22	62.30
1311	NYSE	FICO	Thu, Oct 30, 2014	59.82	61.69	59.82	61.38
1310	NYSE	FICO	Wed, Oct 29, 2014	59.39	60.40	59.16	60.15
1309	NYSE	FICO	Tue, Oct 28, 2014	58.22	59.40	58.22	59.39
1308	NYSE	FICO	Mon, Oct 27, 2014	56.86	58.04	56.42	57.99
1307	NYSE	FICO	Fri, Oct 24, 2014	57.02	57.23	56.58	56.92
1306	NYSE	FICO	Thu, Oct 23, 2014	56.89	57.13	56.26	57.02
1305	NYSE	FICO	Wed, Oct 22, 2014	57.54	57.58	56.28	56.30
1304	NYSE	FICO	Tue, Oct 21, 2014	56.50	57.40	56.46	57.23
1303	NYSE	FICO	Mon, Oct 20, 2014	54.37	56.15	54.37	56.13
1302	NYSE	FICO	Fri, Oct 17, 2014	55.08	56.54	54.21	54.61
1301	NYSE	FICO	Thu, Oct 16, 2014	53.99	54.66	53.45	54.58
1300	NYSE	FICO	Wed, Oct 15, 2014	53.48	55.28	53.09	54.86
1299	NYSE	FICO	Tue, Oct 14, 2014	54.36	55.39	54.12	54.32
1298	NYSE	FICO	Mon, Oct 13, 2014	53.93	54.83	53.36	53.89
1297	NYSE	FICO	Fri, Oct 10, 2014	54.02	54.93	53.71	53.90
1296	NYSE	FICO	Thu, Oct 9, 2014	55.17	55.27	53.85	54.25
1295	NYSE	FICO	Wed, Oct 8, 2014	54.05	55.42	53.91	55.36
1294	NYSE	FICO	Tue, Oct 7, 2014	54.56	54.84	53.99	53.99
1293	NYSE	FICO	Mon, Oct 6, 2014	55.64	55.66	55.00	55.00
1292	NYSE	FICO	Fri, Oct 3, 2014	55.76	55.79	55.25	55.55
1291	NYSE	FICO	Thu, Oct 2, 2014	55.14	55.73	54.75	55.26
1290	NYSE	FICO	Wed, Oct 1, 2014	55.31	55.88	54.85	55.14
1289	NYSE	FICO	Tue, Sep 30, 2014	55.38	55.58	54.94	55.10
1288	NYSE	FICO	Mon, Sep 29, 2014	55.13	55.75	55.13	55.46
1287	NYSE	FICO	Fri, Sep 26, 2014	55.14	55.79	54.98	55.65
1286	NYSE	FICO	Thu, Sep 25, 2014	56.05	56.12	54.90	55.11
1285	NYSE	FICO	Wed, Sep 24, 2014	56.05	56.52	55.69	56.32
1284	NYSE	FICO	Tue, Sep 23, 2014	57.00	57.21	56.00	56.07
1283	NYSE	FICO	Mon, Sep 22, 2014	57.84	57.84	57.04	57.23
1282	NYSE	FICO	Fri, Sep 19, 2014	58.99	59.33	57.89	57.97
1281	NYSE	FICO	Thu, Sep 18, 2014	59.27	59.57	58.85	58.98
1280	NYSE	FICO	Wed, Sep 17, 2014	59.65	59.65	58.99	59.21
1279	NYSE	FICO	Tue, Sep 16, 2014	59.62	60.09	58.98	59.49
1278	NYSE	FICO	Mon, Sep 15, 2014	60.36	60.53	59.44	59.64
1277	NYSE	FICO	Fri, Sep 12, 2014	60.81	60.81	59.51	60.21
1276	NYSE	FICO	Thu, Sep 11, 2014	60.80	61.19	60.45	60.83
1275	NYSE	FICO	Wed, Sep 10, 2014	59.40	61.49	59.40	61.27
1274	NYSE	FICO	Tue, Sep 9, 2014	59.72	59.88	59.06	59.52
1273	NYSE	FICO	Mon, Sep 8, 2014	59.74	60.12	59.38	59.94
1272	NYSE	FICO	Fri, Sep 5, 2014	59.11	60.04	58.97	60.04
1271	NYSE	FICO	Thu, Sep 4, 2014	59.45	60.05	59.17	59.26
1270	NYSE	FICO	Wed, Sep 3, 2014	59.68	59.76	59.22	59.46
1269	NYSE	FICO	Tue, Sep 2, 2014	58.30	59.44	58.15	59.41
1268	NYSE	FICO	Fri, Aug 29, 2014	57.67	58.25	57.41	58.17
1267	NYSE	FICO	Thu, Aug 28, 2014	56.91	57.85	56.72	57.55
1266	NYSE	FICO	Wed, Aug 27, 2014	57.22	57.30	56.67	56.97
1265	NYSE	FICO	Tue, Aug 26, 2014	57.17	57.56	56.25	57.34
1264	NYSE	FICO	Mon, Aug 25, 2014	57.52	57.55	56.92	57.18
1263	NYSE	FICO	Fri, Aug 22, 2014	58.38	58.58	57.08	57.10
1262	NYSE	FICO	Thu, Aug 21, 2014	55.85	58.54	55.84	58.45
1261	NYSE	FICO	Wed, Aug 20, 2014	55.93	56.05	54.83	55.66
1260	NYSE	FICO	Tue, Aug 19, 2014	56.16	56.44	55.90	56.06
1259	NYSE	FICO	Mon, Aug 18, 2014	56.00	56.67	55.98	56.22
1258	NYSE	FICO	Fri, Aug 15, 2014	56.06	56.16	54.77	55.43
1257	NYSE	FICO	Thu, Aug 14, 2014	55.91	56.20	55.53	55.66
1256	NYSE	FICO	Wed, Aug 13, 2014	55.67	56.11	55.60	55.92
1255	NYSE	FICO	Tue, Aug 12, 2014	55.92	56.25	55.28	55.46
1254	NYSE	FICO	Mon, Aug 11, 2014	55.20	56.23	54.96	56.05
1253	NYSE	FICO	Fri, Aug 8, 2014	54.87	55.35	54.60	54.90
1252	NYSE	FICO	Thu, Aug 7, 2014	55.62	55.77	54.82	54.89
1251	NYSE	FICO	Wed, Aug 6, 2014	54.76	55.75	54.44	55.55
1250	NYSE	FICO	Tue, Aug 5, 2014	55.85	56.18	54.38	54.93
1249	NYSE	FICO	Mon, Aug 4, 2014	56.00	56.16	55.31	56.13
1248	NYSE	FICO	Fri, Aug 1, 2014	57.28	57.34	55.35	55.78
1247	NYSE	FICO	Thu, Jul 31, 2014	58.05	58.81	57.13	57.15
1246	NYSE	FICO	Wed, Jul 30, 2014	59.03	59.09	58.42	58.85
1245	NYSE	FICO	Tue, Jul 29, 2014	58.20	59.35	58.20	58.56
1244	NYSE	FICO	Mon, Jul 28, 2014	58.51	58.51	57.67	58.15
1243	NYSE	FICO	Fri, Jul 25, 2014	60.08	60.82	58.44	58.51
1242	NYSE	FICO	Thu, Jul 24, 2014	63.21	63.45	62.61	62.80
1241	NYSE	FICO	Wed, Jul 23, 2014	63.03	63.27	62.45	63.04
1240	NYSE	FICO	Tue, Jul 22, 2014	62.72	63.76	62.72	63.03
1239	NYSE	FICO	Mon, Jul 21, 2014	62.18	62.65	61.86	62.32
1238	NYSE	FICO	Fri, Jul 18, 2014	61.95	62.62	61.94	62.49
1237	NYSE	FICO	Thu, Jul 17, 2014	62.74	63.13	61.96	62.02
1236	NYSE	FICO	Wed, Jul 16, 2014	63.54	64.05	62.79	62.94
1235	NYSE	FICO	Tue, Jul 15, 2014	63.31	63.52	62.59	63.18
1234	NYSE	FICO	Mon, Jul 14, 2014	63.76	64.17	63.24	63.41
1233	NYSE	FICO	Fri, Jul 11, 2014	63.15	63.62	63.02	63.29
1232	NYSE	FICO	Thu, Jul 10, 2014	62.39	63.55	62.34	63.23
1231	NYSE	FICO	Wed, Jul 9, 2014	63.22	63.50	62.69	63.42
1230	NYSE	FICO	Tue, Jul 8, 2014	63.91	63.91	62.86	62.99
1229	NYSE	FICO	Mon, Jul 7, 2014	64.78	64.78	63.86	63.93
1228	NYSE	FICO	Thu, Jul 3, 2014	65.10	65.45	64.79	64.87
1227	NYSE	FICO	Wed, Jul 2, 2014	64.89	65.62	64.71	64.86
1226	NYSE	FICO	Tue, Jul 1, 2014	64.00	65.61	63.76	64.88
1225	NYSE	FICO	Mon, Jun 30, 2014	62.93	63.87	62.30	63.76
1224	NYSE	FICO	Fri, Jun 27, 2014	61.65	63.16	61.65	62.92
1223	NYSE	FICO	Thu, Jun 26, 2014	61.98	62.51	61.49	62.11
1222	NYSE	FICO	Wed, Jun 25, 2014	61.30	62.12	61.20	62.05
1221	NYSE	FICO	Tue, Jun 24, 2014	61.12	61.94	60.65	61.64
1220	NYSE	FICO	Mon, Jun 23, 2014	61.51	61.95	61.04	61.17
1219	NYSE	FICO	Fri, Jun 20, 2014	60.42	61.53	60.14	61.43
1218	NYSE	FICO	Thu, Jun 19, 2014	60.36	60.87	59.89	60.54
1217	NYSE	FICO	Wed, Jun 18, 2014	59.83	60.37	59.38	60.30
1216	NYSE	FICO	Tue, Jun 17, 2014	59.78	61.15	59.73	59.87
1215	NYSE	FICO	Mon, Jun 16, 2014	59.40	59.96	59.04	59.80
1214	NYSE	FICO	Fri, Jun 13, 2014	59.51	60.07	59.33	59.54
1213	NYSE	FICO	Thu, Jun 12, 2014	59.46	59.82	58.83	59.30
1212	NYSE	FICO	Wed, Jun 11, 2014	59.35	60.00	59.10	59.64
1211	NYSE	FICO	Tue, Jun 10, 2014	59.37	59.77	58.96	59.60
1210	NYSE	FICO	Mon, Jun 9, 2014	58.49	59.67	58.40	59.49
1209	NYSE	FICO	Fri, Jun 6, 2014	58.56	59.10	58.01	58.60
1208	NYSE	FICO	Thu, Jun 5, 2014	57.50	58.14	57.36	58.12
1207	NYSE	FICO	Wed, Jun 4, 2014	57.73	57.98	57.37	57.54
1206	NYSE	FICO	Tue, Jun 3, 2014	58.31	58.59	57.72	58.03
1205	NYSE	FICO	Mon, Jun 2, 2014	58.97	59.21	58.46	58.48
1204	NYSE	FICO	Fri, May 30, 2014	59.65	59.72	58.67	58.90
1203	NYSE	FICO	Thu, May 29, 2014	59.09	59.88	59.09	59.50
1202	NYSE	FICO	Wed, May 28, 2014	57.99	59.26	57.95	59.01
1201	NYSE	FICO	Tue, May 27, 2014	57.57	57.90	57.24	57.82
1200	NYSE	FICO	Fri, May 23, 2014	56.43	57.53	55.83	57.16
1199	NYSE	FICO	Thu, May 22, 2014	56.58	56.74	56.34	56.58
1198	NYSE	FICO	Wed, May 21, 2014	56.26	56.99	56.02	56.58
1197	NYSE	FICO	Tue, May 20, 2014	56.85	56.85	55.52	56.15
1196	NYSE	FICO	Mon, May 19, 2014	55.28	57.28	55.27	57.13
1195	NYSE	FICO	Fri, May 16, 2014	54.14	55.68	53.54	55.59
1194	NYSE	FICO	Thu, May 15, 2014	54.84	54.85	53.66	54.27
1193	NYSE	FICO	Wed, May 14, 2014	56.33	56.33	54.78	54.95
1192	NYSE	FICO	Tue, May 13, 2014	58.25	58.25	56.35	56.44
1191	NYSE	FICO	Mon, May 12, 2014	56.97	58.71	56.97	58.27
1190	NYSE	FICO	Fri, May 9, 2014	55.64	56.87	55.49	56.80
1189	NYSE	FICO	Thu, May 8, 2014	56.31	57.00	55.82	55.98
1188	NYSE	FICO	Wed, May 7, 2014	55.83	56.43	55.16	56.36
1187	NYSE	FICO	Tue, May 6, 2014	56.11	56.36	55.39	55.59
1186	NYSE	FICO	Mon, May 5, 2014	56.42	56.83	55.89	56.43
1185	NYSE	FICO	Fri, May 2, 2014	56.62	57.75	56.54	56.90
1184	NYSE	FICO	Thu, May 1, 2014	57.30	57.53	56.14	56.56
1183	NYSE	FICO	Wed, Apr 30, 2014	57.06	57.68	56.55	57.20
1182	NYSE	FICO	Tue, Apr 29, 2014	58.61	58.88	57.20	57.34
1181	NYSE	FICO	Mon, Apr 28, 2014	57.85	58.70	57.12	58.26
1180	NYSE	FICO	Fri, Apr 25, 2014	54.22	59.30	54.22	57.41
1179	NYSE	FICO	Thu, Apr 24, 2014	54.91	55.17	53.53	54.25
1178	NYSE	FICO	Wed, Apr 23, 2014	53.92	54.54	53.67	54.35
1177	NYSE	FICO	Tue, Apr 22, 2014	53.45	54.32	53.34	54.18
1176	NYSE	FICO	Mon, Apr 21, 2014	53.47	53.63	53.01	53.45
1175	NYSE	FICO	Thu, Apr 17, 2014	52.07	53.67	52.06	53.39
1174	NYSE	FICO	Wed, Apr 16, 2014	51.80	52.51	51.45	52.22
1173	NYSE	FICO	Tue, Apr 15, 2014	51.69	51.85	50.49	51.56
1172	NYSE	FICO	Mon, Apr 14, 2014	52.06	52.37	51.22	51.65
1171	NYSE	FICO	Fri, Apr 11, 2014	52.99	53.26	51.21	51.42
1170	NYSE	FICO	Thu, Apr 10, 2014	53.79	53.91	53.02	53.53
1169	NYSE	FICO	Wed, Apr 9, 2014	53.68	54.13	53.42	54.01
1168	NYSE	FICO	Tue, Apr 8, 2014	53.47	53.99	53.03	53.60
1167	NYSE	FICO	Mon, Apr 7, 2014	53.66	54.44	52.95	53.48
1166	NYSE	FICO	Fri, Apr 4, 2014	55.47	55.47	53.73	53.80
1165	NYSE	FICO	Thu, Apr 3, 2014	55.86	56.53	54.88	55.07
1164	NYSE	FICO	Wed, Apr 2, 2014	56.27	56.42	55.51	55.99
1163	NYSE	FICO	Tue, Apr 1, 2014	55.48	56.39	55.26	56.28
1162	NYSE	FICO	Mon, Mar 31, 2014	54.57	55.62	54.26	55.32
1161	NYSE	FICO	Fri, Mar 28, 2014	54.32	55.20	54.17	54.31
1160	NYSE	FICO	Thu, Mar 27, 2014	54.32	54.85	53.94	54.31
1159	NYSE	FICO	Wed, Mar 26, 2014	55.24	55.24	54.05	54.31
1158	NYSE	FICO	Tue, Mar 25, 2014	55.08	55.27	54.42	54.80
1157	NYSE	FICO	Mon, Mar 24, 2014	54.98	54.98	54.36	54.77
1156	NYSE	FICO	Fri, Mar 21, 2014	55.26	55.77	54.72	54.75
1155	NYSE	FICO	Thu, Mar 20, 2014	54.42	54.98	54.42	54.79
1154	NYSE	FICO	Wed, Mar 19, 2014	54.79	55.24	54.08	54.54
1153	NYSE	FICO	Tue, Mar 18, 2014	53.39	55.00	53.39	55.00
1152	NYSE	FICO	Mon, Mar 17, 2014	53.08	53.77	53.08	53.29
1151	NYSE	FICO	Fri, Mar 14, 2014	52.40	53.49	52.28	52.72
1150	NYSE	FICO	Thu, Mar 13, 2014	53.83	54.03	52.49	52.66
1149	NYSE	FICO	Wed, Mar 12, 2014	53.63	54.10	53.27	53.72
1148	NYSE	FICO	Tue, Mar 11, 2014	52.99	54.22	52.71	53.88
1147	NYSE	FICO	Mon, Mar 10, 2014	53.54	54.85	52.62	53.12
1146	NYSE	FICO	Fri, Mar 7, 2014	53.56	53.86	53.28	53.65
1145	NYSE	FICO	Thu, Mar 6, 2014	53.79	53.88	53.26	53.41
1144	NYSE	FICO	Wed, Mar 5, 2014	53.87	54.29	53.40	53.63
1143	NYSE	FICO	Tue, Mar 4, 2014	54.00	54.80	53.88	53.96
1142	NYSE	FICO	Mon, Mar 3, 2014	53.05	54.01	52.85	53.07
1141	NYSE	FICO	Fri, Feb 28, 2014	53.28	54.10	53.25	53.73
1140	NYSE	FICO	Thu, Feb 27, 2014	52.60	53.45	52.47	53.15
1139	NYSE	FICO	Wed, Feb 26, 2014	53.09	53.36	52.55	52.82
1138	NYSE	FICO	Tue, Feb 25, 2014	53.45	53.48	52.90	53.10
1137	NYSE	FICO	Mon, Feb 24, 2014	52.99	53.75	52.99	53.43
1136	NYSE	FICO	Fri, Feb 21, 2014	53.20	53.32	52.91	52.96
1135	NYSE	FICO	Thu, Feb 20, 2014	52.69	53.32	52.69	53.13
1134	NYSE	FICO	Wed, Feb 19, 2014	52.65	53.20	52.55	52.77
1133	NYSE	FICO	Tue, Feb 18, 2014	53.40	53.82	52.65	52.97
1132	NYSE	FICO	Fri, Feb 14, 2014	53.46	53.69	52.74	53.41
1131	NYSE	FICO	Thu, Feb 13, 2014	52.77	53.86	52.13	53.48
1130	NYSE	FICO	Wed, Feb 12, 2014	52.50	53.00	52.35	52.77
1129	NYSE	FICO	Tue, Feb 11, 2014	51.67	52.98	51.67	52.59
1128	NYSE	FICO	Mon, Feb 10, 2014	50.95	51.73	50.26	51.71
1127	NYSE	FICO	Fri, Feb 7, 2014	51.54	52.13	50.93	51.00
1126	NYSE	FICO	Thu, Feb 6, 2014	51.58	51.94	50.87	51.44
1125	NYSE	FICO	Wed, Feb 5, 2014	51.72	52.06	50.75	51.54
1124	NYSE	FICO	Tue, Feb 4, 2014	52.23	52.68	51.70	52.20
1123	NYSE	FICO	Mon, Feb 3, 2014	54.25	54.37	52.09	52.14
1122	NYSE	FICO	Fri, Jan 31, 2014	53.91	54.80	53.91	54.36
1121	NYSE	FICO	Thu, Jan 30, 2014	54.26	55.08	53.93	54.53
1120	NYSE	FICO	Wed, Jan 29, 2014	54.74	55.40	53.82	53.92
1119	NYSE	FICO	Tue, Jan 28, 2014	55.56	55.73	55.05	55.24
1118	NYSE	FICO	Mon, Jan 27, 2014	56.88	56.88	55.43	55.46
1117	NYSE	FICO	Fri, Jan 24, 2014	57.52	58.14	56.58	56.70
1116	NYSE	FICO	Thu, Jan 23, 2014	59.86	59.86	56.65	57.71
1115	NYSE	FICO	Wed, Jan 22, 2014	59.99	60.00	59.39	60.00
1114	NYSE	FICO	Tue, Jan 21, 2014	60.47	60.61	59.68	59.95
1113	NYSE	FICO	Fri, Jan 17, 2014	59.96	60.23	59.93	60.00
1112	NYSE	FICO	Thu, Jan 16, 2014	60.19	60.29	59.80	60.00
1111	NYSE	FICO	Wed, Jan 15, 2014	60.00	60.51	59.85	60.20
1110	NYSE	FICO	Tue, Jan 14, 2014	60.04	60.55	59.60	60.00
1109	NYSE	FICO	Mon, Jan 13, 2014	60.55	60.77	59.20	59.52
1108	NYSE	FICO	Fri, Jan 10, 2014	61.00	61.04	60.25	60.87
1107	NYSE	FICO	Thu, Jan 9, 2014	61.31	61.31	60.31	60.99
1106	NYSE	FICO	Wed, Jan 8, 2014	61.16	61.25	60.54	60.93
1105	NYSE	FICO	Tue, Jan 7, 2014	61.49	61.72	60.66	61.15
1104	NYSE	FICO	Mon, Jan 6, 2014	61.68	61.91	61.13	61.16
1103	NYSE	FICO	Fri, Jan 3, 2014	61.55	61.87	60.89	61.59
1102	NYSE	FICO	Thu, Jan 2, 2014	62.49	62.49	60.84	61.57
1101	NYSE	FICO	Tue, Dec 31, 2013	63.28	63.28	62.55	62.84
1100	NYSE	FICO	Mon, Dec 30, 2013	62.56	63.30	62.40	62.97
1099	NYSE	FICO	Fri, Dec 27, 2013	63.13	63.44	62.47	62.80
1098	NYSE	FICO	Thu, Dec 26, 2013	63.03	63.48	62.46	62.79
1097	NYSE	FICO	Tue, Dec 24, 2013	62.46	63.09	62.44	62.79
1096	NYSE	FICO	Mon, Dec 23, 2013	62.17	62.69	61.64	62.58
1095	NYSE	FICO	Fri, Dec 20, 2013	60.24	61.87	60.24	61.76
1094	NYSE	FICO	Thu, Dec 19, 2013	59.89	60.42	59.30	60.15
1093	NYSE	FICO	Wed, Dec 18, 2013	58.35	60.16	58.35	60.13
1092	NYSE	FICO	Tue, Dec 17, 2013	58.82	58.89	57.90	58.23
1091	NYSE	FICO	Mon, Dec 16, 2013	57.12	59.46	57.12	59.27
1090	NYSE	FICO	Fri, Dec 13, 2013	57.08	57.68	56.89	57.00
1089	NYSE	FICO	Thu, Dec 12, 2013	56.53	57.47	56.20	56.79
1088	NYSE	FICO	Wed, Dec 11, 2013	57.91	58.07	56.42	56.54
1087	NYSE	FICO	Tue, Dec 10, 2013	57.98	58.74	57.45	57.69
1086	NYSE	FICO	Mon, Dec 9, 2013	59.62	59.62	57.95	58.21
1085	NYSE	FICO	Fri, Dec 6, 2013	59.21	60.07	58.87	59.62
1084	NYSE	FICO	Thu, Dec 5, 2013	58.23	59.01	57.95	58.72
1083	NYSE	FICO	Wed, Dec 4, 2013	57.99	58.84	57.44	58.42
1082	NYSE	FICO	Tue, Dec 3, 2013	58.02	58.64	58.02	58.38
1081	NYSE	FICO	Mon, Dec 2, 2013	58.94	59.54	58.13	58.21
1080	NYSE	FICO	Fri, Nov 29, 2013	58.84	59.42	58.52	59.01
1079	NYSE	FICO	Wed, Nov 27, 2013	59.09	59.18	58.72	59.04
1078	NYSE	FICO	Tue, Nov 26, 2013	58.28	59.27	58.14	58.94
1077	NYSE	FICO	Mon, Nov 25, 2013	58.50	58.78	58.06	58.50
1076	NYSE	FICO	Fri, Nov 22, 2013	58.80	58.80	57.81	58.15
1075	NYSE	FICO	Thu, Nov 21, 2013	57.95	58.74	57.00	58.70
1074	NYSE	FICO	Wed, Nov 20, 2013	57.61	58.07	57.33	57.71
1073	NYSE	FICO	Tue, Nov 19, 2013	57.52	58.06	57.18	57.40
1072	NYSE	FICO	Mon, Nov 18, 2013	57.51	58.51	57.36	57.66
1071	NYSE	FICO	Fri, Nov 15, 2013	56.78	57.72	56.31	57.59
1070	NYSE	FICO	Thu, Nov 14, 2013	57.27	57.27	56.50	56.86
1069	NYSE	FICO	Wed, Nov 13, 2013	56.45	57.43	56.23	57.19
1068	NYSE	FICO	Tue, Nov 12, 2013	55.46	56.84	55.19	56.73
1067	NYSE	FICO	Mon, Nov 11, 2013	55.49	56.70	55.06	55.66
1066	NYSE	FICO	Fri, Nov 8, 2013	54.31	55.60	54.31	55.57
1065	NYSE	FICO	Thu, Nov 7, 2013	55.56	55.90	54.33	54.37
1064	NYSE	FICO	Wed, Nov 6, 2013	56.68	56.68	55.42	55.47
1063	NYSE	FICO	Tue, Nov 5, 2013	56.91	57.12	55.78	56.37
1062	NYSE	FICO	Mon, Nov 4, 2013	56.68	57.43	56.44	57.30
1061	NYSE	FICO	Fri, Nov 1, 2013	57.18	57.43	56.17	56.69
1060	NYSE	FICO	Thu, Oct 31, 2013	56.00	59.65	56.00	57.28
1059	NYSE	FICO	Wed, Oct 30, 2013	57.81	57.91	56.67	56.72
1058	NYSE	FICO	Tue, Oct 29, 2013	57.38	57.95	57.19	57.86
1057	NYSE	FICO	Mon, Oct 28, 2013	57.21	57.49	56.86	57.22
1056	NYSE	FICO	Fri, Oct 25, 2013	57.55	57.95	57.12	57.15
1055	NYSE	FICO	Thu, Oct 24, 2013	57.10	57.88	57.10	57.27
1054	NYSE	FICO	Wed, Oct 23, 2013	57.44	57.52	56.84	56.88
1053	NYSE	FICO	Tue, Oct 22, 2013	57.51	58.19	57.49	57.65
1052	NYSE	FICO	Mon, Oct 21, 2013	56.68	57.68	56.43	57.35
1051	NYSE	FICO	Fri, Oct 18, 2013	55.47	56.83	55.34	56.76
1050	NYSE	FICO	Thu, Oct 17, 2013	54.56	55.16	54.31	55.00
1049	NYSE	FICO	Wed, Oct 16, 2013	54.75	55.74	54.67	54.97
1048	NYSE	FICO	Tue, Oct 15, 2013	54.37	55.00	54.21	54.50
1047	NYSE	FICO	Mon, Oct 14, 2013	53.70	55.39	52.90	54.67
1046	NYSE	FICO	Fri, Oct 11, 2013	56.32	57.58	56.32	57.33
1045	NYSE	FICO	Thu, Oct 10, 2013	55.97	56.75	55.44	56.62
1044	NYSE	FICO	Wed, Oct 9, 2013	55.88	55.99	55.07	55.36
1043	NYSE	FICO	Tue, Oct 8, 2013	55.69	56.48	55.37	55.65
1042	NYSE	FICO	Mon, Oct 7, 2013	54.94	56.36	54.94	55.86
1041	NYSE	FICO	Fri, Oct 4, 2013	54.88	55.74	54.77	55.41
1040	NYSE	FICO	Thu, Oct 3, 2013	55.39	55.41	54.14	55.01
1039	NYSE	FICO	Wed, Oct 2, 2013	54.98	55.71	54.59	55.54
1038	NYSE	FICO	Tue, Oct 1, 2013	55.23	56.35	54.87	55.28
1037	NYSE	FICO	Mon, Sep 30, 2013	54.76	55.54	54.54	55.28
1036	NYSE	FICO	Fri, Sep 27, 2013	54.80	55.61	54.80	55.22
1035	NYSE	FICO	Thu, Sep 26, 2013	55.22	55.80	54.88	55.29
1034	NYSE	FICO	Wed, Sep 25, 2013	54.91	55.58	54.75	55.19
1033	NYSE	FICO	Tue, Sep 24, 2013	54.09	55.12	53.76	54.91
1032	NYSE	FICO	Mon, Sep 23, 2013	53.75	54.27	53.75	53.92
1031	NYSE	FICO	Fri, Sep 20, 2013	53.73	54.90	53.73	53.84
1030	NYSE	FICO	Thu, Sep 19, 2013	54.34	54.55	53.80	53.93
1029	NYSE	FICO	Wed, Sep 18, 2013	53.28	54.82	53.14	54.42
1028	NYSE	FICO	Tue, Sep 17, 2013	52.53	53.48	52.38	53.43
1027	NYSE	FICO	Mon, Sep 16, 2013	52.90	53.00	52.41	52.54
1026	NYSE	FICO	Fri, Sep 13, 2013	52.56	53.01	52.08	52.43
1025	NYSE	FICO	Thu, Sep 12, 2013	53.29	53.44	52.40	52.41
1024	NYSE	FICO	Wed, Sep 11, 2013	52.55	53.59	52.48	53.46
1023	NYSE	FICO	Tue, Sep 10, 2013	51.50	52.58	51.19	52.56
1022	NYSE	FICO	Mon, Sep 9, 2013	50.43	51.59	50.43	51.30
1021	NYSE	FICO	Fri, Sep 6, 2013	50.46	50.82	49.56	50.30
1020	NYSE	FICO	Thu, Sep 5, 2013	50.06	50.68	49.60	50.30
1019	NYSE	FICO	Wed, Sep 4, 2013	49.28	50.33	48.97	50.22
1018	NYSE	FICO	Tue, Sep 3, 2013	50.84	50.97	48.58	49.33
1017	NYSE	FICO	Fri, Aug 30, 2013	50.83	50.83	50.00	50.08
1016	NYSE	FICO	Thu, Aug 29, 2013	50.75	51.30	50.72	50.99
1015	NYSE	FICO	Wed, Aug 28, 2013	51.02	51.43	50.75	50.85
1014	NYSE	FICO	Tue, Aug 27, 2013	51.88	51.93	50.87	51.17
1013	NYSE	FICO	Mon, Aug 26, 2013	52.35	52.99	52.15	52.65
1012	NYSE	FICO	Fri, Aug 23, 2013	52.64	52.67	52.25	52.40
1011	NYSE	FICO	Thu, Aug 22, 2013	51.82	52.77	51.82	52.59
1010	NYSE	FICO	Wed, Aug 21, 2013	51.61	52.42	51.20	51.80
1009	NYSE	FICO	Tue, Aug 20, 2013	51.20	52.19	51.19	51.81
1008	NYSE	FICO	Mon, Aug 19, 2013	51.71	51.77	51.22	51.27
1007	NYSE	FICO	Fri, Aug 16, 2013	51.90	52.16	51.74	51.80
1006	NYSE	FICO	Thu, Aug 15, 2013	51.82	52.15	51.67	51.84
1005	NYSE	FICO	Wed, Aug 14, 2013	52.73	52.85	52.39	52.49
1004	NYSE	FICO	Tue, Aug 13, 2013	52.58	52.95	52.03	52.79
1003	NYSE	FICO	Mon, Aug 12, 2013	51.54	52.69	51.54	52.45
1002	NYSE	FICO	Fri, Aug 9, 2013	51.79	52.27	51.63	51.87
1001	NYSE	FICO	Thu, Aug 8, 2013	51.78	52.14	51.35	51.88
1000	NYSE	FICO	Wed, Aug 7, 2013	51.68	52.08	51.55	51.72
999	NYSE	FICO	Tue, Aug 6, 2013	51.93	51.95	51.57	51.77
998	NYSE	FICO	Mon, Aug 5, 2013	51.60	52.69	51.50	52.18
997	NYSE	FICO	Fri, Aug 2, 2013	50.92	51.88	50.92	51.72
996	NYSE	FICO	Thu, Aug 1, 2013	50.51	53.81	50.51	51.91
995	NYSE	FICO	Wed, Jul 31, 2013	50.24	50.51	48.68	49.96
994	NYSE	FICO	Tue, Jul 30, 2013	50.00	50.46	49.62	50.13
993	NYSE	FICO	Mon, Jul 29, 2013	50.22	50.54	49.63	49.79
992	NYSE	FICO	Fri, Jul 26, 2013	50.69	51.26	50.10	50.44
991	NYSE	FICO	Thu, Jul 25, 2013	50.16	51.21	50.16	51.17
990	NYSE	FICO	Wed, Jul 24, 2013	50.69	50.70	49.95	50.16
989	NYSE	FICO	Tue, Jul 23, 2013	50.71	50.85	50.12	50.42
988	NYSE	FICO	Mon, Jul 22, 2013	50.42	50.98	50.42	50.64
987	NYSE	FICO	Fri, Jul 19, 2013	50.16	50.67	50.09	50.37
986	NYSE	FICO	Thu, Jul 18, 2013	49.67	50.71	49.67	50.43
985	NYSE	FICO	Wed, Jul 17, 2013	49.61	49.92	49.49	49.63
984	NYSE	FICO	Tue, Jul 16, 2013	49.50	49.83	49.33	49.50
983	NYSE	FICO	Mon, Jul 15, 2013	48.49	49.52	48.49	49.49
982	NYSE	FICO	Fri, Jul 12, 2013	48.25	48.56	48.11	48.51
981	NYSE	FICO	Thu, Jul 11, 2013	48.47	48.75	47.91	48.33
980	NYSE	FICO	Wed, Jul 10, 2013	48.00	48.20	47.83	48.13
979	NYSE	FICO	Tue, Jul 9, 2013	48.18	48.35	47.85	48.14
978	NYSE	FICO	Mon, Jul 8, 2013	48.18	48.35	47.70	48.09
977	NYSE	FICO	Fri, Jul 5, 2013	48.01	48.29	47.73	48.22
976	NYSE	FICO	Wed, Jul 3, 2013	46.54	47.94	46.54	47.50
975	NYSE	FICO	Tue, Jul 2, 2013	46.64	47.29	46.54	46.82
974	NYSE	FICO	Mon, Jul 1, 2013	46.01	47.20	45.80	46.69
973	NYSE	FICO	Fri, Jun 28, 2013	46.05	46.50	45.80	45.83
972	NYSE	FICO	Thu, Jun 27, 2013	45.22	46.36	45.18	46.27
971	NYSE	FICO	Wed, Jun 26, 2013	44.96	45.12	44.59	44.86
970	NYSE	FICO	Tue, Jun 25, 2013	44.95	44.95	44.13	44.51
969	NYSE	FICO	Mon, Jun 24, 2013	44.59	44.86	44.06	44.56
968	NYSE	FICO	Fri, Jun 21, 2013	45.61	45.61	44.54	44.98
967	NYSE	FICO	Thu, Jun 20, 2013	45.90	46.32	45.41	45.47
966	NYSE	FICO	Wed, Jun 19, 2013	47.40	47.40	46.53	46.57
965	NYSE	FICO	Tue, Jun 18, 2013	47.05	47.66	46.88	47.34
964	NYSE	FICO	Mon, Jun 17, 2013	47.67	47.67	46.83	47.09
963	NYSE	FICO	Fri, Jun 14, 2013	47.74	48.00	47.04	47.17
962	NYSE	FICO	Thu, Jun 13, 2013	47.03	48.01	46.89	47.77
961	NYSE	FICO	Wed, Jun 12, 2013	47.92	47.99	46.86	47.12
960	NYSE	FICO	Tue, Jun 11, 2013	48.03	48.29	47.67	47.72
959	NYSE	FICO	Mon, Jun 10, 2013	49.04	49.04	48.44	48.78
958	NYSE	FICO	Fri, Jun 7, 2013	48.49	48.86	47.95	48.79
957	NYSE	FICO	Thu, Jun 6, 2013	48.08	48.66	47.52	48.39
956	NYSE	FICO	Wed, Jun 5, 2013	49.00	49.06	47.80	48.02
955	NYSE	FICO	Tue, Jun 4, 2013	49.14	50.16	48.57	49.08
954	NYSE	FICO	Mon, Jun 3, 2013	49.22	49.34	48.22	49.04
953	NYSE	FICO	Fri, May 31, 2013	49.60	49.60	49.05	49.08
952	NYSE	FICO	Thu, May 30, 2013	49.92	50.65	49.74	49.94
951	NYSE	FICO	Wed, May 29, 2013	49.30	49.87	49.12	49.70
950	NYSE	FICO	Tue, May 28, 2013	49.83	50.20	49.42	49.77
949	NYSE	FICO	Fri, May 24, 2013	48.81	49.14	48.50	49.12
948	NYSE	FICO	Thu, May 23, 2013	48.90	49.69	48.90	49.21
947	NYSE	FICO	Wed, May 22, 2013	49.96	50.76	49.06	49.29
946	NYSE	FICO	Tue, May 21, 2013	49.72	50.23	49.67	50.01
945	NYSE	FICO	Mon, May 20, 2013	50.48	50.82	49.52	49.80
944	NYSE	FICO	Fri, May 17, 2013	50.54	50.93	50.25	50.76
943	NYSE	FICO	Thu, May 16, 2013	49.82	50.84	49.77	50.17
942	NYSE	FICO	Wed, May 15, 2013	49.30	50.23	49.05	49.83
941	NYSE	FICO	Tue, May 14, 2013	48.45	49.40	48.36	49.31
940	NYSE	FICO	Mon, May 13, 2013	48.76	48.98	48.33	48.47
939	NYSE	FICO	Fri, May 10, 2013	48.33	49.14	48.20	48.75
938	NYSE	FICO	Thu, May 9, 2013	48.13	48.36	47.83	48.17
937	NYSE	FICO	Wed, May 8, 2013	48.04	48.47	47.96	48.32
936	NYSE	FICO	Tue, May 7, 2013	48.00	48.57	47.80	48.19
935	NYSE	FICO	Mon, May 6, 2013	47.27	48.12	47.06	47.90
934	NYSE	FICO	Fri, May 3, 2013	46.57	48.13	46.50	47.48
933	NYSE	FICO	Thu, May 2, 2013	45.65	46.67	45.42	46.29
932	NYSE	FICO	Wed, May 1, 2013	46.27	46.43	45.35	45.55
931	NYSE	FICO	Tue, Apr 30, 2013	45.12	46.75	45.04	46.58
930	NYSE	FICO	Mon, Apr 29, 2013	44.34	45.56	44.17	45.11
929	NYSE	FICO	Fri, Apr 26, 2013	44.11	44.32	44.08	44.18
928	NYSE	FICO	Thu, Apr 25, 2013	45.38	45.38	44.03	44.28
927	NYSE	FICO	Wed, Apr 24, 2013	43.86	44.16	43.52	44.00
926	NYSE	FICO	Tue, Apr 23, 2013	43.67	44.12	43.17	44.00
925	NYSE	FICO	Mon, Apr 22, 2013	43.10	43.37	42.33	43.33
924	NYSE	FICO	Fri, Apr 19, 2013	42.72	43.05	42.23	43.01
923	NYSE	FICO	Thu, Apr 18, 2013	42.73	42.98	42.12	42.67
922	NYSE	FICO	Wed, Apr 17, 2013	42.92	42.92	42.21	42.69
921	NYSE	FICO	Tue, Apr 16, 2013	42.21	43.26	42.20	43.19
920	NYSE	FICO	Mon, Apr 15, 2013	42.32	42.38	41.62	41.78
919	NYSE	FICO	Fri, Apr 12, 2013	42.91	43.12	42.54	42.57
918	NYSE	FICO	Thu, Apr 11, 2013	43.05	43.41	42.69	43.30
917	NYSE	FICO	Wed, Apr 10, 2013	41.83	43.21	41.76	43.07
916	NYSE	FICO	Tue, Apr 9, 2013	42.35	42.35	41.37	41.62
915	NYSE	FICO	Mon, Apr 8, 2013	41.99	42.24	41.33	42.22
914	NYSE	FICO	Fri, Apr 5, 2013	42.31	42.31	41.60	41.87
913	NYSE	FICO	Thu, Apr 4, 2013	43.69	43.69	42.42	42.81
912	NYSE	FICO	Wed, Apr 3, 2013	44.16	44.32	43.55	43.70
911	NYSE	FICO	Tue, Apr 2, 2013	44.72	44.79	43.69	44.04
910	NYSE	FICO	Mon, Apr 1, 2013	45.55	45.75	44.13	44.45
909	NYSE	FICO	Thu, Mar 28, 2013	45.90	45.95	45.59	45.69
908	NYSE	FICO	Wed, Mar 27, 2013	45.10	45.95	44.97	45.89
907	NYSE	FICO	Tue, Mar 26, 2013	45.39	45.43	45.01	45.35
906	NYSE	FICO	Mon, Mar 25, 2013	45.51	45.76	44.82	45.23
905	NYSE	FICO	Fri, Mar 22, 2013	45.71	45.80	45.28	45.45
904	NYSE	FICO	Thu, Mar 21, 2013	45.60	45.94	45.40	45.48
903	NYSE	FICO	Wed, Mar 20, 2013	46.00	46.32	45.60	46.03
902	NYSE	FICO	Tue, Mar 19, 2013	45.67	45.85	45.17	45.70
901	NYSE	FICO	Mon, Mar 18, 2013	45.38	45.84	45.33	45.66
900	NYSE	FICO	Fri, Mar 15, 2013	46.00	46.00	45.69	45.90
899	NYSE	FICO	Thu, Mar 14, 2013	45.63	46.00	45.46	45.97
898	NYSE	FICO	Wed, Mar 13, 2013	45.30	45.48	45.12	45.42
897	NYSE	FICO	Tue, Mar 12, 2013	45.25	45.33	44.82	45.19
896	NYSE	FICO	Mon, Mar 11, 2013	45.72	45.78	45.28	45.41
895	NYSE	FICO	Fri, Mar 8, 2013	45.81	45.93	45.45	45.85
894	NYSE	FICO	Thu, Mar 7, 2013	45.55	45.70	45.31	45.54
893	NYSE	FICO	Wed, Mar 6, 2013	45.44	45.76	45.22	45.67
892	NYSE	FICO	Tue, Mar 5, 2013	44.22	45.30	44.13	45.29
891	NYSE	FICO	Mon, Mar 4, 2013	43.98	44.24	43.71	44.20
890	NYSE	FICO	Fri, Mar 1, 2013	43.97	44.13	43.36	44.02
889	NYSE	FICO	Thu, Feb 28, 2013	44.30	44.68	44.11	44.34
888	NYSE	FICO	Wed, Feb 27, 2013	43.41	44.37	43.39	44.24
887	NYSE	FICO	Tue, Feb 26, 2013	43.59	44.05	43.05	43.46
886	NYSE	FICO	Mon, Feb 25, 2013	44.27	44.44	43.35	43.35
885	NYSE	FICO	Fri, Feb 22, 2013	43.67	44.36	43.34	44.10
884	NYSE	FICO	Thu, Feb 21, 2013	44.54	44.56	43.34	43.35
883	NYSE	FICO	Wed, Feb 20, 2013	45.08	45.52	44.53	44.56
882	NYSE	FICO	Tue, Feb 19, 2013	45.02	45.33	44.85	45.10
881	NYSE	FICO	Fri, Feb 15, 2013	45.03	45.29	44.93	45.06
880	NYSE	FICO	Thu, Feb 14, 2013	44.77	45.15	44.66	44.97
879	NYSE	FICO	Wed, Feb 13, 2013	44.95	45.30	44.70	45.03
878	NYSE	FICO	Tue, Feb 12, 2013	45.79	45.79	44.93	44.97
877	NYSE	FICO	Mon, Feb 11, 2013	45.38	45.95	45.00	45.89
876	NYSE	FICO	Fri, Feb 8, 2013	45.39	45.74	45.29	45.56
875	NYSE	FICO	Thu, Feb 7, 2013	45.18	45.27	44.78	45.26
874	NYSE	FICO	Wed, Feb 6, 2013	44.86	45.30	44.77	45.25
873	NYSE	FICO	Tue, Feb 5, 2013	44.97	45.32	44.95	45.10
872	NYSE	FICO	Mon, Feb 4, 2013	44.87	45.21	44.57	44.65
871	NYSE	FICO	Fri, Feb 1, 2013	45.40	45.40	44.95	45.27
870	NYSE	FICO	Thu, Jan 31, 2013	45.45	45.52	44.16	45.07
869	NYSE	FICO	Wed, Jan 30, 2013	44.45	44.50	44.04	44.44
868	NYSE	FICO	Tue, Jan 29, 2013	44.70	44.87	44.05	44.38
867	NYSE	FICO	Mon, Jan 28, 2013	44.65	44.93	44.43	44.86
866	NYSE	FICO	Fri, Jan 25, 2013	44.96	44.96	44.29	44.51
865	NYSE	FICO	Thu, Jan 24, 2013	44.50	45.00	44.13	44.86
864	NYSE	FICO	Wed, Jan 23, 2013	44.94	44.96	44.47	44.55
863	NYSE	FICO	Tue, Jan 22, 2013	44.50	44.79	44.38	44.74
862	NYSE	FICO	Fri, Jan 18, 2013	44.42	44.53	44.14	44.49
861	NYSE	FICO	Thu, Jan 17, 2013	44.08	44.63	43.90	44.51
860	NYSE	FICO	Wed, Jan 16, 2013	43.98	44.07	43.39	43.83
859	NYSE	FICO	Tue, Jan 15, 2013	43.58	44.11	43.58	44.04
858	NYSE	FICO	Mon, Jan 14, 2013	43.91	44.12	43.67	43.85
857	NYSE	FICO	Fri, Jan 11, 2013	44.08	44.15	43.49	44.11
856	NYSE	FICO	Thu, Jan 10, 2013	44.00	44.16	43.40	43.99
855	NYSE	FICO	Wed, Jan 9, 2013	43.18	43.84	42.98	43.77
854	NYSE	FICO	Tue, Jan 8, 2013	42.84	43.23	42.74	43.03
853	NYSE	FICO	Mon, Jan 7, 2013	42.97	43.17	42.62	42.98
852	NYSE	FICO	Fri, Jan 4, 2013	43.28	43.58	43.00	43.31
851	NYSE	FICO	Thu, Jan 3, 2013	43.34	43.84	42.96	43.09
850	NYSE	FICO	Wed, Jan 2, 2013	43.00	43.40	42.77	43.37
849	NYSE	FICO	Mon, Dec 31, 2012	41.44	42.19	41.26	42.03
848	NYSE	FICO	Fri, Dec 28, 2012	41.46	41.89	41.39	41.40
847	NYSE	FICO	Thu, Dec 27, 2012	41.50	41.99	41.34	41.71
846	NYSE	FICO	Wed, Dec 26, 2012	41.76	42.19	41.29	41.52
845	NYSE	FICO	Mon, Dec 24, 2012	41.94	41.98	41.47	41.76
844	NYSE	FICO	Fri, Dec 21, 2012	41.80	42.60	41.77	42.02
843	NYSE	FICO	Thu, Dec 20, 2012	41.87	42.38	41.85	42.24
842	NYSE	FICO	Wed, Dec 19, 2012	42.08	42.20	41.94	41.95
841	NYSE	FICO	Tue, Dec 18, 2012	42.06	42.21	41.92	42.18
840	NYSE	FICO	Mon, Dec 17, 2012	41.69	42.29	41.51	42.00
839	NYSE	FICO	Fri, Dec 14, 2012	41.68	42.20	41.60	41.65
838	NYSE	FICO	Thu, Dec 13, 2012	42.17	42.53	41.70	41.89
837	NYSE	FICO	Wed, Dec 12, 2012	42.50	42.75	42.05	42.12
836	NYSE	FICO	Tue, Dec 11, 2012	42.10	42.78	42.07	42.46
835	NYSE	FICO	Mon, Dec 10, 2012	42.24	42.39	41.69	41.71
834	NYSE	FICO	Fri, Dec 7, 2012	42.47	42.47	41.99	42.16
833	NYSE	FICO	Thu, Dec 6, 2012	42.59	42.79	42.16	42.25
832	NYSE	FICO	Wed, Dec 5, 2012	43.31	43.37	42.59	42.63
831	NYSE	FICO	Tue, Dec 4, 2012	42.36	43.44	42.15	43.24
830	NYSE	FICO	Mon, Dec 3, 2012	43.02	43.05	42.15	42.40
829	NYSE	FICO	Fri, Nov 30, 2012	43.28	43.34	42.47	42.82
828	NYSE	FICO	Thu, Nov 29, 2012	42.29	43.23	42.12	43.14
827	NYSE	FICO	Wed, Nov 28, 2012	42.06	42.10	41.25	42.05
826	NYSE	FICO	Tue, Nov 27, 2012	42.73	43.13	42.27	42.31
825	NYSE	FICO	Mon, Nov 26, 2012	42.47	42.90	42.24	42.83
824	NYSE	FICO	Fri, Nov 23, 2012	43.01	43.01	42.50	42.74
823	NYSE	FICO	Wed, Nov 21, 2012	41.96	42.87	41.85	42.81
822	NYSE	FICO	Tue, Nov 20, 2012	41.60	42.01	41.36	41.91
821	NYSE	FICO	Mon, Nov 19, 2012	41.67	41.78	41.15	41.78
820	NYSE	FICO	Fri, Nov 16, 2012	40.50	41.36	40.47	41.19
819	NYSE	FICO	Thu, Nov 15, 2012	41.23	41.35	40.52	40.62
818	NYSE	FICO	Wed, Nov 14, 2012	42.13	42.35	41.29	41.39
817	NYSE	FICO	Tue, Nov 13, 2012	41.64	42.09	41.46	41.97
816	NYSE	FICO	Mon, Nov 12, 2012	42.31	42.36	41.65	42.00
815	NYSE	FICO	Fri, Nov 9, 2012	41.41	42.58	41.41	42.19
814	NYSE	FICO	Thu, Nov 8, 2012	41.67	42.25	41.35	41.87
813	NYSE	FICO	Wed, Nov 7, 2012	42.55	42.61	41.69	41.74
812	NYSE	FICO	Tue, Nov 6, 2012	43.90	44.12	42.85	43.03
811	NYSE	FICO	Mon, Nov 5, 2012	43.36	43.92	42.73	43.73
810	NYSE	FICO	Fri, Nov 2, 2012	47.16	47.16	43.30	43.47
809	NYSE	FICO	Thu, Nov 1, 2012	46.25	47.86	45.95	47.86
808	NYSE	FICO	Wed, Oct 31, 2012	45.84	46.76	45.55	46.60
807	NYSE	FICO	Fri, Oct 26, 2012	45.45	46.04	45.29	45.83
806	NYSE	FICO	Thu, Oct 25, 2012	44.74	45.42	44.69	45.33
805	NYSE	FICO	Wed, Oct 24, 2012	44.55	44.55	44.13	44.41
804	NYSE	FICO	Tue, Oct 23, 2012	44.04	44.42	43.66	44.32
803	NYSE	FICO	Mon, Oct 22, 2012	43.58	44.57	43.36	44.54
802	NYSE	FICO	Fri, Oct 19, 2012	44.38	44.77	43.35	43.71
801	NYSE	FICO	Thu, Oct 18, 2012	44.96	44.98	44.42	44.70
800	NYSE	FICO	Wed, Oct 17, 2012	44.72	45.26	44.51	44.96
799	NYSE	FICO	Tue, Oct 16, 2012	44.85	45.44	44.62	44.69
798	NYSE	FICO	Mon, Oct 15, 2012	44.43	44.84	44.14	44.71
797	NYSE	FICO	Fri, Oct 12, 2012	43.98	44.49	43.78	44.21
796	NYSE	FICO	Thu, Oct 11, 2012	44.17	44.67	43.82	44.01
795	NYSE	FICO	Wed, Oct 10, 2012	43.67	44.02	43.62	43.83
794	NYSE	FICO	Tue, Oct 9, 2012	44.51	44.53	43.47	43.61
793	NYSE	FICO	Mon, Oct 8, 2012	44.50	44.85	44.35	44.56
792	NYSE	FICO	Fri, Oct 5, 2012	45.55	46.17	44.64	44.66
791	NYSE	FICO	Thu, Oct 4, 2012	44.61	45.47	44.03	45.47
790	NYSE	FICO	Wed, Oct 3, 2012	43.83	44.63	43.40	44.50
789	NYSE	FICO	Tue, Oct 2, 2012	43.63	44.06	43.40	43.80
788	NYSE	FICO	Mon, Oct 1, 2012	44.40	44.49	42.76	43.44
787	NYSE	FICO	Fri, Sep 28, 2012	44.50	44.81	44.22	44.26
786	NYSE	FICO	Thu, Sep 27, 2012	44.57	44.83	44.34	44.65
785	NYSE	FICO	Wed, Sep 26, 2012	44.97	45.23	44.43	44.57
784	NYSE	FICO	Tue, Sep 25, 2012	46.00	46.00	44.76	44.85
783	NYSE	FICO	Mon, Sep 24, 2012	45.64	46.00	45.52	45.83
782	NYSE	FICO	Fri, Sep 21, 2012	45.50	46.11	45.13	45.95
781	NYSE	FICO	Thu, Sep 20, 2012	44.75	45.23	44.57	45.18
780	NYSE	FICO	Wed, Sep 19, 2012	45.00	45.26	44.57	44.95
779	NYSE	FICO	Tue, Sep 18, 2012	45.04	45.45	44.78	45.08
778	NYSE	FICO	Mon, Sep 17, 2012	45.38	45.44	44.75	45.10
777	NYSE	FICO	Fri, Sep 14, 2012	45.26	45.87	45.26	45.58
776	NYSE	FICO	Thu, Sep 13, 2012	45.25	45.50	44.70	45.16
775	NYSE	FICO	Wed, Sep 12, 2012	45.46	45.46	44.80	45.27
774	NYSE	FICO	Tue, Sep 11, 2012	44.76	45.13	44.46	44.99
773	NYSE	FICO	Mon, Sep 10, 2012	44.71	45.11	44.49	44.83
772	NYSE	FICO	Fri, Sep 7, 2012	45.28	45.28	44.69	44.76
771	NYSE	FICO	Thu, Sep 6, 2012	44.26	45.20	43.99	45.18
770	NYSE	FICO	Wed, Sep 5, 2012	44.21	44.56	43.96	44.01
769	NYSE	FICO	Tue, Sep 4, 2012	42.44	44.61	42.37	44.41
768	NYSE	FICO	Fri, Aug 31, 2012	42.69	43.06	42.24	42.71
767	NYSE	FICO	Thu, Aug 30, 2012	43.30	43.30	42.27	42.30
766	NYSE	FICO	Wed, Aug 29, 2012	44.21	44.43	43.33	43.44
765	NYSE	FICO	Tue, Aug 28, 2012	43.58	44.41	43.40	44.25
764	NYSE	FICO	Mon, Aug 27, 2012	43.65	43.79	43.35	43.46
763	NYSE	FICO	Fri, Aug 24, 2012	43.84	43.98	43.38	43.54
762	NYSE	FICO	Thu, Aug 23, 2012	44.00	44.20	43.79	43.98
761	NYSE	FICO	Wed, Aug 22, 2012	44.80	44.93	43.92	44.05
760	NYSE	FICO	Tue, Aug 21, 2012	44.71	45.05	44.30	44.87
759	NYSE	FICO	Mon, Aug 20, 2012	45.60	45.60	44.47	44.68
758	NYSE	FICO	Fri, Aug 17, 2012	44.36	45.74	44.25	45.68
757	NYSE	FICO	Thu, Aug 16, 2012	43.83	44.50	43.82	44.35
756	NYSE	FICO	Wed, Aug 15, 2012	43.31	44.15	43.31	43.96
755	NYSE	FICO	Tue, Aug 14, 2012	44.58	44.58	43.26	43.44
754	NYSE	FICO	Mon, Aug 13, 2012	44.22	44.42	43.29	44.30
753	NYSE	FICO	Fri, Aug 10, 2012	44.25	44.45	43.90	44.41
752	NYSE	FICO	Thu, Aug 9, 2012	44.45	44.55	44.17	44.35
751	NYSE	FICO	Wed, Aug 8, 2012	43.97	44.50	43.97	44.37
750	NYSE	FICO	Tue, Aug 7, 2012	44.25	44.31	44.00	44.11
749	NYSE	FICO	Mon, Aug 6, 2012	44.00	44.29	43.83	44.08
748	NYSE	FICO	Fri, Aug 3, 2012	43.44	44.51	43.37	44.02
747	NYSE	FICO	Thu, Aug 2, 2012	42.50	43.50	42.50	43.32
746	NYSE	FICO	Wed, Aug 1, 2012	43.61	43.76	42.77	42.79
745	NYSE	FICO	Tue, Jul 31, 2012	43.05	43.63	43.02	43.29
744	NYSE	FICO	Mon, Jul 30, 2012	43.41	43.82	42.62	43.10
743	NYSE	FICO	Fri, Jul 27, 2012	39.59	43.48	39.38	43.19
742	NYSE	FICO	Thu, Jul 26, 2012	43.87	43.87	38.99	39.19
741	NYSE	FICO	Wed, Jul 25, 2012	43.51	44.24	43.43	43.87
740	NYSE	FICO	Tue, Jul 24, 2012	42.88	43.28	42.83	43.19
739	NYSE	FICO	Mon, Jul 23, 2012	42.96	43.10	42.53	42.84
738	NYSE	FICO	Fri, Jul 20, 2012	43.75	43.95	43.48	43.59
737	NYSE	FICO	Thu, Jul 19, 2012	44.00	44.24	43.90	44.05
736	NYSE	FICO	Wed, Jul 18, 2012	44.15	44.98	43.78	44.04
735	NYSE	FICO	Tue, Jul 17, 2012	44.03	44.30	43.34	44.21
734	NYSE	FICO	Mon, Jul 16, 2012	44.16	44.17	43.71	43.89
733	NYSE	FICO	Fri, Jul 13, 2012	43.50	44.40	43.38	44.29
732	NYSE	FICO	Thu, Jul 12, 2012	43.58	43.71	42.99	43.30
731	NYSE	FICO	Wed, Jul 11, 2012	43.29	43.90	42.98	43.84
730	NYSE	FICO	Tue, Jul 10, 2012	43.88	43.88	43.07	43.26
729	NYSE	FICO	Mon, Jul 9, 2012	43.39	43.86	43.18	43.67
728	NYSE	FICO	Fri, Jul 6, 2012	43.50	43.63	43.04	43.53
727	NYSE	FICO	Thu, Jul 5, 2012	44.04	44.24	43.87	44.00
726	NYSE	FICO	Tue, Jul 3, 2012	43.33	44.23	43.25	44.23
725	NYSE	FICO	Mon, Jul 2, 2012	42.56	43.43	42.24	43.41
724	NYSE	FICO	Fri, Jun 29, 2012	42.17	42.65	42.14	42.28
723	NYSE	FICO	Thu, Jun 28, 2012	41.09	41.27	40.61	41.20
722	NYSE	FICO	Wed, Jun 27, 2012	40.69	41.67	40.59	41.46
721	NYSE	FICO	Tue, Jun 26, 2012	40.42	40.80	39.81	40.61
720	NYSE	FICO	Mon, Jun 25, 2012	40.89	41.12	40.11	40.25
719	NYSE	FICO	Fri, Jun 22, 2012	41.29	42.02	41.03	41.68
718	NYSE	FICO	Thu, Jun 21, 2012	42.40	42.51	41.03	41.07
717	NYSE	FICO	Wed, Jun 20, 2012	42.33	42.68	42.17	42.44
716	NYSE	FICO	Tue, Jun 19, 2012	41.46	42.53	41.45	42.40
715	NYSE	FICO	Mon, Jun 18, 2012	40.80	41.49	40.51	41.36
714	NYSE	FICO	Fri, Jun 15, 2012	41.00	41.21	40.76	41.06
713	NYSE	FICO	Thu, Jun 14, 2012	41.28	41.53	40.62	41.00
712	NYSE	FICO	Wed, Jun 13, 2012	41.20	41.60	40.87	41.29
711	NYSE	FICO	Tue, Jun 12, 2012	40.94	41.44	40.69	41.37
710	NYSE	FICO	Mon, Jun 11, 2012	41.02	41.50	40.75	40.82
709	NYSE	FICO	Fri, Jun 8, 2012	40.08	40.76	39.48	40.70
708	NYSE	FICO	Thu, Jun 7, 2012	40.36	41.06	39.73	40.18
707	NYSE	FICO	Wed, Jun 6, 2012	39.19	40.01	39.19	40.01
706	NYSE	FICO	Tue, Jun 5, 2012	38.19	39.05	38.17	39.01
705	NYSE	FICO	Mon, Jun 4, 2012	38.72	39.00	38.02	38.51
704	NYSE	FICO	Fri, Jun 1, 2012	39.52	40.15	38.47	38.53
703	NYSE	FICO	Thu, May 31, 2012	40.26	41.35	39.53	40.66
702	NYSE	FICO	Wed, May 30, 2012	40.41	40.64	40.17	40.21
701	NYSE	FICO	Tue, May 29, 2012	41.38	41.61	40.41	40.80
700	NYSE	FICO	Fri, May 25, 2012	41.25	41.64	40.90	41.04
699	NYSE	FICO	Thu, May 24, 2012	41.38	41.45	40.85	41.24
698	NYSE	FICO	Wed, May 23, 2012	40.82	41.45	40.20	41.34
697	NYSE	FICO	Tue, May 22, 2012	41.06	41.45	40.71	41.09
696	NYSE	FICO	Mon, May 21, 2012	39.93	41.33	39.37	41.17
695	NYSE	FICO	Fri, May 18, 2012	39.94	40.72	39.72	39.92
694	NYSE	FICO	Thu, May 17, 2012	40.73	40.81	39.82	39.97
693	NYSE	FICO	Wed, May 16, 2012	41.11	41.53	40.73	40.74
692	NYSE	FICO	Tue, May 15, 2012	40.98	41.68	40.72	40.94
691	NYSE	FICO	Mon, May 14, 2012	41.02	41.60	40.87	41.04
690	NYSE	FICO	Fri, May 11, 2012	41.23	41.69	41.23	41.47
689	NYSE	FICO	Thu, May 10, 2012	41.64	41.86	40.82	41.52
688	NYSE	FICO	Wed, May 9, 2012	41.29	41.64	41.11	41.43
687	NYSE	FICO	Tue, May 8, 2012	41.43	42.01	40.91	41.83
686	NYSE	FICO	Mon, May 7, 2012	41.46	42.12	41.45	41.57
685	NYSE	FICO	Fri, May 4, 2012	41.91	42.12	41.22	41.51
684	NYSE	FICO	Thu, May 3, 2012	43.21	43.21	42.04	42.26
683	NYSE	FICO	Wed, May 2, 2012	42.44	43.31	41.93	43.20
682	NYSE	FICO	Tue, May 1, 2012	42.90	43.99	42.44	42.87
681	NYSE	FICO	Mon, Apr 30, 2012	44.11	44.15	42.87	42.90
680	NYSE	FICO	Fri, Apr 27, 2012	43.33	44.49	43.16	44.32
679	NYSE	FICO	Thu, Apr 26, 2012	43.05	45.00	41.54	43.31
678	NYSE	FICO	Wed, Apr 25, 2012	42.30	43.18	42.09	43.05
677	NYSE	FICO	Tue, Apr 24, 2012	41.83	42.27	41.47	41.67
676	NYSE	FICO	Mon, Apr 23, 2012	41.54	41.90	41.05	41.74
675	NYSE	FICO	Fri, Apr 20, 2012	41.97	43.27	41.97	42.42
674	NYSE	FICO	Thu, Apr 19, 2012	42.43	42.94	41.34	41.61
673	NYSE	FICO	Wed, Apr 18, 2012	42.49	42.64	42.13	42.39
672	NYSE	FICO	Tue, Apr 17, 2012	42.66	43.21	42.66	42.85
671	NYSE	FICO	Mon, Apr 16, 2012	42.22	42.82	41.58	42.16
670	NYSE	FICO	Fri, Apr 13, 2012	42.20	42.49	41.84	42.02
669	NYSE	FICO	Thu, Apr 12, 2012	42.36	42.96	42.32	42.44
668	NYSE	FICO	Wed, Apr 11, 2012	41.44	42.32	41.07	42.31
667	NYSE	FICO	Tue, Apr 10, 2012	41.90	42.03	40.97	40.98
666	NYSE	FICO	Mon, Apr 9, 2012	41.39	42.39	41.35	41.91
665	NYSE	FICO	Thu, Apr 5, 2012	42.16	42.60	42.08	42.31
664	NYSE	FICO	Wed, Apr 4, 2012	42.35	42.63	41.96	42.45
663	NYSE	FICO	Tue, Apr 3, 2012	44.25	44.26	42.71	43.05
662	NYSE	FICO	Mon, Apr 2, 2012	43.85	44.47	43.56	44.34
661	NYSE	FICO	Fri, Mar 30, 2012	43.76	44.29	43.76	43.90
660	NYSE	FICO	Thu, Mar 29, 2012	42.74	43.71	42.74	43.36
659	NYSE	FICO	Wed, Mar 28, 2012	43.55	43.62	42.40	42.94
658	NYSE	FICO	Tue, Mar 27, 2012	44.04	44.25	43.60	43.60
657	NYSE	FICO	Mon, Mar 26, 2012	43.89	44.35	43.62	44.04
656	NYSE	FICO	Fri, Mar 23, 2012	42.95	43.42	42.41	43.39
655	NYSE	FICO	Thu, Mar 22, 2012	42.38	43.23	42.18	42.98
654	NYSE	FICO	Wed, Mar 21, 2012	42.92	43.22	42.73	42.88
653	NYSE	FICO	Tue, Mar 20, 2012	42.48	43.17	42.39	42.81
652	NYSE	FICO	Mon, Mar 19, 2012	42.99	43.56	42.64	42.85
651	NYSE	FICO	Fri, Mar 16, 2012	43.20	43.28	42.85	42.99
650	NYSE	FICO	Thu, Mar 15, 2012	42.45	43.15	42.19	43.15
649	NYSE	FICO	Wed, Mar 14, 2012	42.89	43.23	42.22	42.55
648	NYSE	FICO	Tue, Mar 13, 2012	42.21	43.00	41.98	43.00
647	NYSE	FICO	Mon, Mar 12, 2012	41.84	42.23	41.57	41.98
646	NYSE	FICO	Fri, Mar 9, 2012	41.28	42.01	41.15	41.90
645	NYSE	FICO	Thu, Mar 8, 2012	40.40	41.40	40.02	41.27
644	NYSE	FICO	Wed, Mar 7, 2012	39.69	40.31	39.54	40.03
643	NYSE	FICO	Tue, Mar 6, 2012	39.78	40.04	39.38	39.68
642	NYSE	FICO	Mon, Mar 5, 2012	39.57	40.55	39.37	40.24
641	NYSE	FICO	Fri, Mar 2, 2012	40.70	40.70	39.38	39.75
640	NYSE	FICO	Thu, Mar 1, 2012	40.69	41.27	40.60	40.77
639	NYSE	FICO	Wed, Feb 29, 2012	40.64	41.00	40.41	40.48
638	NYSE	FICO	Tue, Feb 28, 2012	40.19	40.70	39.73	40.53
637	NYSE	FICO	Mon, Feb 27, 2012	40.32	40.87	40.00	40.20
636	NYSE	FICO	Fri, Feb 24, 2012	40.85	40.89	40.47	40.53
635	NYSE	FICO	Thu, Feb 23, 2012	40.29	40.90	39.65	40.73
634	NYSE	FICO	Wed, Feb 22, 2012	39.95	40.65	39.80	40.32
633	NYSE	FICO	Tue, Feb 21, 2012	40.11	40.50	39.76	40.03
632	NYSE	FICO	Fri, Feb 17, 2012	40.17	40.47	39.75	40.17
631	NYSE	FICO	Thu, Feb 16, 2012	38.98	40.25	38.94	40.12
630	NYSE	FICO	Wed, Feb 15, 2012	39.35	39.78	38.84	38.98
629	NYSE	FICO	Tue, Feb 14, 2012	39.07	39.25	38.80	39.22
628	NYSE	FICO	Mon, Feb 13, 2012	38.94	39.72	38.81	39.24
627	NYSE	FICO	Fri, Feb 10, 2012	38.48	38.98	38.37	38.56
626	NYSE	FICO	Thu, Feb 9, 2012	38.71	39.20	38.40	38.98
625	NYSE	FICO	Wed, Feb 8, 2012	39.09	39.38	38.32	38.48
624	NYSE	FICO	Tue, Feb 7, 2012	38.53	39.45	38.48	39.11
623	NYSE	FICO	Mon, Feb 6, 2012	38.66	38.99	38.20	38.53
622	NYSE	FICO	Fri, Feb 3, 2012	38.48	39.10	38.41	39.00
621	NYSE	FICO	Thu, Feb 2, 2012	38.15	38.52	37.67	37.74
620	NYSE	FICO	Wed, Feb 1, 2012	36.34	38.12	36.17	38.08
619	NYSE	FICO	Tue, Jan 31, 2012	36.80	37.13	36.15	36.24
618	NYSE	FICO	Mon, Jan 30, 2012	35.65	36.66	35.65	36.50
617	NYSE	FICO	Fri, Jan 27, 2012	37.98	38.04	35.02	36.01
616	NYSE	FICO	Thu, Jan 26, 2012	39.40	39.44	38.82	39.23
615	NYSE	FICO	Wed, Jan 25, 2012	38.62	39.54	38.46	39.21
614	NYSE	FICO	Tue, Jan 24, 2012	37.62	38.75	37.62	38.64
613	NYSE	FICO	Mon, Jan 23, 2012	37.99	38.22	37.36	37.80
612	NYSE	FICO	Fri, Jan 20, 2012	37.66	38.38	37.60	38.11
611	NYSE	FICO	Thu, Jan 19, 2012	37.06	37.95	36.94	37.77
610	NYSE	FICO	Wed, Jan 18, 2012	35.87	37.00	35.05	36.91
609	NYSE	FICO	Tue, Jan 17, 2012	37.50	37.70	35.84	35.90
608	NYSE	FICO	Fri, Jan 13, 2012	36.44	37.31	36.20	37.25
607	NYSE	FICO	Thu, Jan 12, 2012	37.05	37.20	36.62	37.03
606	NYSE	FICO	Wed, Jan 11, 2012	36.51	37.13	36.51	37.06
605	NYSE	FICO	Tue, Jan 10, 2012	36.41	36.90	36.38	36.73
604	NYSE	FICO	Mon, Jan 9, 2012	36.07	36.10	35.41	35.89
603	NYSE	FICO	Fri, Jan 6, 2012	36.16	36.43	35.32	35.97
602	NYSE	FICO	Thu, Jan 5, 2012	35.30	36.36	34.60	36.28
601	NYSE	FICO	Wed, Jan 4, 2012	36.35	36.36	35.27	35.49
600	NYSE	FICO	Tue, Jan 3, 2012	37.00	37.66	36.40	36.61
599	NYSE	FICO	Fri, Dec 30, 2011	36.50	36.56	35.78	35.84
598	NYSE	FICO	Thu, Dec 29, 2011	36.24	37.08	36.24	36.66
597	NYSE	FICO	Wed, Dec 28, 2011	36.77	36.77	35.83	35.98
596	NYSE	FICO	Tue, Dec 27, 2011	36.38	36.99	36.07	36.80
595	NYSE	FICO	Fri, Dec 23, 2011	36.43	37.00	36.24	36.47
594	NYSE	FICO	Thu, Dec 22, 2011	36.45	36.93	36.02	36.35
593	NYSE	FICO	Wed, Dec 21, 2011	36.93	36.94	35.48	36.40
592	NYSE	FICO	Tue, Dec 20, 2011	36.06	37.24	36.06	37.16
591	NYSE	FICO	Mon, Dec 19, 2011	36.59	37.31	35.17	35.23
590	NYSE	FICO	Fri, Dec 16, 2011	36.36	37.38	36.08	36.38
589	NYSE	FICO	Thu, Dec 15, 2011	36.26	36.58	35.49	36.12
588	NYSE	FICO	Wed, Dec 14, 2011	35.64	35.94	35.16	35.76
587	NYSE	FICO	Tue, Dec 13, 2011	37.27	37.83	35.85	35.99
586	NYSE	FICO	Mon, Dec 12, 2011	35.55	37.31	35.55	36.96
585	NYSE	FICO	Fri, Dec 9, 2011	36.43	38.49	36.37	37.92
584	NYSE	FICO	Thu, Dec 8, 2011	36.85	36.95	36.30	36.38
583	NYSE	FICO	Wed, Dec 7, 2011	36.10	37.52	35.79	37.26
582	NYSE	FICO	Tue, Dec 6, 2011	37.17	37.22	36.35	36.50
581	NYSE	FICO	Mon, Dec 5, 2011	37.23	37.64	36.86	37.31
580	NYSE	FICO	Fri, Dec 2, 2011	36.43	37.14	36.26	36.62
579	NYSE	FICO	Thu, Dec 1, 2011	36.16	36.72	35.89	35.93
578	NYSE	FICO	Wed, Nov 30, 2011	35.52	36.48	35.29	36.37
577	NYSE	FICO	Tue, Nov 29, 2011	34.41	34.96	33.98	34.12
576	NYSE	FICO	Mon, Nov 28, 2011	34.09	34.83	33.74	34.28
575	NYSE	FICO	Fri, Nov 25, 2011	32.99	33.35	32.67	32.80
574	NYSE	FICO	Wed, Nov 23, 2011	33.53	33.77	32.92	33.16
573	NYSE	FICO	Tue, Nov 22, 2011	33.56	34.50	33.22	33.84
572	NYSE	FICO	Mon, Nov 21, 2011	33.67	34.24	33.33	33.67
571	NYSE	FICO	Fri, Nov 18, 2011	33.67	34.75	33.16	34.36
570	NYSE	FICO	Thu, Nov 17, 2011	33.90	34.24	33.31	33.56
569	NYSE	FICO	Wed, Nov 16, 2011	34.57	35.15	33.95	33.98
568	NYSE	FICO	Tue, Nov 15, 2011	33.74	35.41	33.73	35.14
567	NYSE	FICO	Mon, Nov 14, 2011	34.80	34.89	33.70	34.08
566	NYSE	FICO	Fri, Nov 11, 2011	35.06	35.84	34.77	35.03
565	NYSE	FICO	Thu, Nov 10, 2011	33.60	34.88	33.60	34.67
564	NYSE	FICO	Wed, Nov 9, 2011	34.00	34.91	33.49	33.52
563	NYSE	FICO	Tue, Nov 8, 2011	32.96	35.14	32.96	35.03
562	NYSE	FICO	Mon, Nov 7, 2011	32.46	33.78	32.29	33.73
561	NYSE	FICO	Fri, Nov 4, 2011	33.70	34.45	33.36	33.98
560	NYSE	FICO	Thu, Nov 3, 2011	28.34	34.35	27.76	33.99
559	NYSE	FICO	Wed, Nov 2, 2011	26.37	27.24	26.26	27.18
558	NYSE	FICO	Tue, Nov 1, 2011	26.35	26.80	25.60	25.92
557	NYSE	FICO	Mon, Oct 31, 2011	27.88	28.04	27.30	27.35
556	NYSE	FICO	Fri, Oct 28, 2011	28.89	29.07	28.13	28.38
555	NYSE	FICO	Thu, Oct 27, 2011	27.97	29.47	27.75	29.18
554	NYSE	FICO	Wed, Oct 26, 2011	27.08	27.41	26.27	27.21
553	NYSE	FICO	Tue, Oct 25, 2011	26.96	27.14	26.50	26.60
552	NYSE	FICO	Mon, Oct 24, 2011	26.34	27.14	26.24	27.10
551	NYSE	FICO	Fri, Oct 21, 2011	26.39	26.82	25.98	26.19
550	NYSE	FICO	Thu, Oct 20, 2011	25.54	26.11	25.07	25.96
549	NYSE	FICO	Wed, Oct 19, 2011	25.86	26.35	25.35	25.42
548	NYSE	FICO	Tue, Oct 18, 2011	25.09	26.30	24.77	25.99
547	NYSE	FICO	Mon, Oct 17, 2011	25.57	25.74	24.95	25.05
546	NYSE	FICO	Fri, Oct 14, 2011	25.32	25.99	25.24	25.87
545	NYSE	FICO	Thu, Oct 13, 2011	25.12	25.22	24.68	25.02
544	NYSE	FICO	Wed, Oct 12, 2011	24.80	25.74	24.76	25.32
543	NYSE	FICO	Tue, Oct 11, 2011	23.94	24.78	23.90	24.61
542	NYSE	FICO	Mon, Oct 10, 2011	23.64	24.22	23.40	24.22
541	NYSE	FICO	Fri, Oct 7, 2011	23.67	23.94	22.94	23.10
540	NYSE	FICO	Thu, Oct 6, 2011	22.85	23.60	22.69	23.59
539	NYSE	FICO	Wed, Oct 5, 2011	21.73	23.10	21.53	22.88
538	NYSE	FICO	Tue, Oct 4, 2011	20.05	21.70	20.05	21.59
537	NYSE	FICO	Mon, Oct 3, 2011	21.72	22.00	20.24	20.26
536	NYSE	FICO	Fri, Sep 30, 2011	22.26	22.75	21.80	21.83
535	NYSE	FICO	Thu, Sep 29, 2011	22.64	22.97	22.05	22.70
534	NYSE	FICO	Wed, Sep 28, 2011	23.11	23.22	22.12	22.14
533	NYSE	FICO	Tue, Sep 27, 2011	22.79	23.37	22.79	23.03
532	NYSE	FICO	Mon, Sep 26, 2011	21.87	22.43	21.30	22.30
531	NYSE	FICO	Fri, Sep 23, 2011	21.19	21.93	21.19	21.67
530	NYSE	FICO	Thu, Sep 22, 2011	21.60	21.86	20.89	21.19
529	NYSE	FICO	Wed, Sep 21, 2011	23.37	23.57	22.27	22.30
528	NYSE	FICO	Tue, Sep 20, 2011	23.77	23.93	23.28	23.30
527	NYSE	FICO	Mon, Sep 19, 2011	24.10	24.11	23.35	23.59
526	NYSE	FICO	Fri, Sep 16, 2011	25.65	25.65	24.44	24.50
525	NYSE	FICO	Thu, Sep 15, 2011	25.22	25.29	24.76	24.90
524	NYSE	FICO	Wed, Sep 14, 2011	24.62	25.19	24.07	24.82
523	NYSE	FICO	Tue, Sep 13, 2011	23.69	24.63	23.58	24.43
522	NYSE	FICO	Mon, Sep 12, 2011	22.48	23.58	22.42	23.55
521	NYSE	FICO	Fri, Sep 9, 2011	23.68	23.80	22.66	22.91
520	NYSE	FICO	Thu, Sep 8, 2011	24.88	25.00	23.76	23.96
519	NYSE	FICO	Wed, Sep 7, 2011	24.23	25.13	24.17	25.05
518	NYSE	FICO	Tue, Sep 6, 2011	23.10	23.92	22.94	23.82
517	NYSE	FICO	Fri, Sep 2, 2011	24.33	24.68	23.80	23.85
516	NYSE	FICO	Thu, Sep 1, 2011	25.66	25.91	24.93	24.96
515	NYSE	FICO	Wed, Aug 31, 2011	26.02	26.19	25.47	25.55
514	NYSE	FICO	Tue, Aug 30, 2011	26.09	26.18	25.75	25.80
513	NYSE	FICO	Mon, Aug 29, 2011	25.88	26.49	25.82	26.27
512	NYSE	FICO	Fri, Aug 26, 2011	25.09	25.74	24.75	25.64
511	NYSE	FICO	Thu, Aug 25, 2011	26.29	26.60	25.33	25.40
510	NYSE	FICO	Wed, Aug 24, 2011	25.60	26.17	25.33	26.08
509	NYSE	FICO	Tue, Aug 23, 2011	24.74	25.71	24.41	25.65
508	NYSE	FICO	Mon, Aug 22, 2011	25.01	25.28	24.48	24.57
507	NYSE	FICO	Fri, Aug 19, 2011	24.85	25.45	24.42	24.49
506	NYSE	FICO	Thu, Aug 18, 2011	25.70	25.99	25.05	25.23
505	NYSE	FICO	Wed, Aug 17, 2011	26.49	26.97	26.49	26.74
504	NYSE	FICO	Tue, Aug 16, 2011	26.04	26.56	25.91	26.31
503	NYSE	FICO	Mon, Aug 15, 2011	25.95	26.45	25.89	26.34
502	NYSE	FICO	Fri, Aug 12, 2011	25.71	25.97	25.09	25.70
501	NYSE	FICO	Thu, Aug 11, 2011	24.96	25.88	24.87	25.46
500	NYSE	FICO	Wed, Aug 10, 2011	25.21	25.82	24.74	24.81
499	NYSE	FICO	Tue, Aug 9, 2011	24.89	26.12	23.97	26.05
498	NYSE	FICO	Mon, Aug 8, 2011	25.83	27.12	24.40	24.40
497	NYSE	FICO	Fri, Aug 5, 2011	28.32	28.37	25.90	26.58
496	NYSE	FICO	Thu, Aug 4, 2011	29.56	30.59	27.95	28.00
495	NYSE	FICO	Wed, Aug 3, 2011	29.17	29.54	28.07	29.38
494	NYSE	FICO	Tue, Aug 2, 2011	29.66	30.08	29.01	29.03
493	NYSE	FICO	Mon, Aug 1, 2011	30.09	30.23	29.26	29.87
492	NYSE	FICO	Fri, Jul 29, 2011	28.98	30.15	28.68	29.75
491	NYSE	FICO	Thu, Jul 28, 2011	28.90	29.78	28.88	29.36
490	NYSE	FICO	Wed, Jul 27, 2011	29.44	29.45	28.73	28.96
489	NYSE	FICO	Tue, Jul 26, 2011	29.93	30.04	29.52	29.54
488	NYSE	FICO	Mon, Jul 25, 2011	29.82	30.35	29.81	29.91
487	NYSE	FICO	Fri, Jul 22, 2011	30.39	30.42	30.03	30.16
486	NYSE	FICO	Thu, Jul 21, 2011	30.36	30.72	30.28	30.33
485	NYSE	FICO	Wed, Jul 20, 2011	30.17	30.46	29.88	30.26
484	NYSE	FICO	Tue, Jul 19, 2011	30.01	30.17	29.56	30.15
483	NYSE	FICO	Mon, Jul 18, 2011	29.92	30.05	29.34	29.72
482	NYSE	FICO	Fri, Jul 15, 2011	30.20	30.22	29.76	30.05
481	NYSE	FICO	Thu, Jul 14, 2011	30.35	30.53	29.98	30.06
480	NYSE	FICO	Wed, Jul 13, 2011	30.18	30.63	30.15	30.32
479	NYSE	FICO	Tue, Jul 12, 2011	29.85	30.23	29.71	30.00
478	NYSE	FICO	Mon, Jul 11, 2011	30.15	30.43	29.89	29.99
477	NYSE	FICO	Fri, Jul 8, 2011	30.50	30.80	30.40	30.53
476	NYSE	FICO	Thu, Jul 7, 2011	30.71	31.04	30.65	30.89
475	NYSE	FICO	Wed, Jul 6, 2011	30.09	30.66	30.09	30.49
474	NYSE	FICO	Tue, Jul 5, 2011	30.43	30.47	30.03	30.18
473	NYSE	FICO	Fri, Jul 1, 2011	30.29	30.60	30.07	30.49
472	NYSE	FICO	Thu, Jun 30, 2011	30.00	30.84	30.00	30.20
471	NYSE	FICO	Wed, Jun 29, 2011	30.02	30.21	29.87	29.99
470	NYSE	FICO	Tue, Jun 28, 2011	29.35	29.98	29.31	29.98
469	NYSE	FICO	Mon, Jun 27, 2011	29.02	29.59	28.96	29.29
468	NYSE	FICO	Fri, Jun 24, 2011	29.29	29.47	28.82	28.98
467	NYSE	FICO	Thu, Jun 23, 2011	29.18	29.61	28.94	29.25
466	NYSE	FICO	Wed, Jun 22, 2011	29.51	29.83	29.34	29.53
465	NYSE	FICO	Tue, Jun 21, 2011	29.07	30.00	29.01	29.70
464	NYSE	FICO	Mon, Jun 20, 2011	28.57	29.34	28.51	28.96
463	NYSE	FICO	Fri, Jun 17, 2011	28.47	28.87	28.45	28.65
462	NYSE	FICO	Thu, Jun 16, 2011	28.30	28.50	27.96	28.35
461	NYSE	FICO	Wed, Jun 15, 2011	28.47	28.91	28.13	28.26
460	NYSE	FICO	Tue, Jun 14, 2011	28.63	29.00	28.56	28.81
459	NYSE	FICO	Mon, Jun 13, 2011	28.36	28.75	28.23	28.36
458	NYSE	FICO	Fri, Jun 10, 2011	28.40	28.64	28.14	28.27
457	NYSE	FICO	Thu, Jun 9, 2011	28.29	28.95	28.25	28.60
456	NYSE	FICO	Wed, Jun 8, 2011	28.45	29.13	28.22	28.26
455	NYSE	FICO	Tue, Jun 7, 2011	28.42	29.01	28.12	28.60
454	NYSE	FICO	Mon, Jun 6, 2011	28.12	28.52	28.02	28.27
453	NYSE	FICO	Fri, Jun 3, 2011	28.25	28.52	28.07	28.17
452	NYSE	FICO	Thu, Jun 2, 2011	28.34	28.94	28.30	28.73
451	NYSE	FICO	Wed, Jun 1, 2011	29.14	29.29	28.31	28.37
450	NYSE	FICO	Tue, May 31, 2011	29.21	29.43	28.94	29.25
449	NYSE	FICO	Fri, May 27, 2011	29.05	29.16	28.98	28.99
448	NYSE	FICO	Thu, May 26, 2011	28.65	29.10	28.62	28.98
447	NYSE	FICO	Wed, May 25, 2011	28.26	28.97	28.26	28.80
446	NYSE	FICO	Tue, May 24, 2011	28.78	28.86	28.26	28.39
445	NYSE	FICO	Mon, May 23, 2011	28.71	28.92	28.40	28.74
444	NYSE	FICO	Fri, May 20, 2011	28.76	28.98	28.62	28.73
443	NYSE	FICO	Thu, May 19, 2011	29.00	29.09	28.73	28.89
442	NYSE	FICO	Wed, May 18, 2011	28.61	29.19	28.56	28.90
441	NYSE	FICO	Tue, May 17, 2011	28.35	29.03	28.32	28.61
440	NYSE	FICO	Mon, May 16, 2011	28.74	29.22	28.63	28.64
439	NYSE	FICO	Fri, May 13, 2011	29.28	29.39	28.89	28.96
438	NYSE	FICO	Thu, May 12, 2011	29.14	29.52	29.01	29.28
437	NYSE	FICO	Wed, May 11, 2011	29.64	30.05	28.99	29.21
436	NYSE	FICO	Tue, May 10, 2011	29.38	29.91	29.29	29.81
435	NYSE	FICO	Mon, May 9, 2011	28.46	29.25	28.34	29.16
434	NYSE	FICO	Fri, May 6, 2011	28.99	29.28	28.45	28.50
433	NYSE	FICO	Thu, May 5, 2011	28.29	29.30	27.79	28.60
432	NYSE	FICO	Wed, May 4, 2011	29.15	29.22	28.50	29.10
431	NYSE	FICO	Tue, May 3, 2011	29.23	29.48	28.78	29.15
430	NYSE	FICO	Mon, May 2, 2011	30.04	30.06	29.15	29.22
429	NYSE	FICO	Fri, Apr 29, 2011	29.80	30.09	29.69	29.88
428	NYSE	FICO	Thu, Apr 28, 2011	29.60	29.94	29.60	29.74
427	NYSE	FICO	Wed, Apr 27, 2011	29.41	29.75	29.32	29.73
426	NYSE	FICO	Tue, Apr 26, 2011	29.36	29.73	29.17	29.45
425	NYSE	FICO	Mon, Apr 25, 2011	29.57	29.62	28.97	29.34
424	NYSE	FICO	Thu, Apr 21, 2011	29.75	29.76	29.47	29.69
423	NYSE	FICO	Wed, Apr 20, 2011	29.40	29.79	29.29	29.68
422	NYSE	FICO	Tue, Apr 19, 2011	29.20	29.35	28.72	28.90
421	NYSE	FICO	Mon, Apr 18, 2011	29.46	29.46	28.66	29.16
420	NYSE	FICO	Fri, Apr 15, 2011	29.82	30.01	29.58	30.01
419	NYSE	FICO	Thu, Apr 14, 2011	29.68	29.94	29.37	29.82
418	NYSE	FICO	Wed, Apr 13, 2011	29.94	30.10	29.64	30.00
417	NYSE	FICO	Tue, Apr 12, 2011	29.78	30.01	29.59	29.69
416	NYSE	FICO	Mon, Apr 11, 2011	30.46	30.62	29.85	29.94
415	NYSE	FICO	Fri, Apr 8, 2011	30.85	31.01	30.09	30.34
414	NYSE	FICO	Thu, Apr 7, 2011	31.07	31.16	30.63	30.74
413	NYSE	FICO	Wed, Apr 6, 2011	31.33	31.41	30.67	31.00
412	NYSE	FICO	Tue, Apr 5, 2011	31.38	31.56	31.18	31.21
411	NYSE	FICO	Mon, Apr 4, 2011	31.36	31.56	31.16	31.41
410	NYSE	FICO	Fri, Apr 1, 2011	31.78	31.78	31.28	31.30
409	NYSE	FICO	Thu, Mar 31, 2011	31.17	31.81	30.83	31.61
408	NYSE	FICO	Wed, Mar 30, 2011	31.08	31.36	30.81	31.29
407	NYSE	FICO	Tue, Mar 29, 2011	30.88	31.41	30.74	30.99
406	NYSE	FICO	Mon, Mar 28, 2011	30.75	31.12	30.63	31.00
405	NYSE	FICO	Fri, Mar 25, 2011	30.75	31.01	30.41	30.62
404	NYSE	FICO	Thu, Mar 24, 2011	30.46	30.57	30.07	30.49
403	NYSE	FICO	Wed, Mar 23, 2011	29.94	30.28	29.56	30.25
402	NYSE	FICO	Tue, Mar 22, 2011	30.42	30.72	29.91	30.06
401	NYSE	FICO	Mon, Mar 21, 2011	29.16	30.51	29.11	30.46
400	NYSE	FICO	Fri, Mar 18, 2011	28.14	29.04	28.08	28.97
399	NYSE	FICO	Thu, Mar 17, 2011	28.38	28.42	27.84	27.86
398	NYSE	FICO	Wed, Mar 16, 2011	28.03	28.29	27.77	27.90
397	NYSE	FICO	Tue, Mar 15, 2011	26.93	28.35	26.93	28.18
396	NYSE	FICO	Mon, Mar 14, 2011	27.41	28.08	27.24	27.97
395	NYSE	FICO	Fri, Mar 11, 2011	27.29	27.98	27.18	27.73
394	NYSE	FICO	Thu, Mar 10, 2011	27.60	27.73	27.10	27.40
393	NYSE	FICO	Wed, Mar 9, 2011	28.04	28.26	27.79	27.96
392	NYSE	FICO	Tue, Mar 8, 2011	27.74	28.32	27.44	28.13
391	NYSE	FICO	Mon, Mar 7, 2011	28.00	28.09	27.32	27.64
390	NYSE	FICO	Fri, Mar 4, 2011	28.36	28.40	27.48	27.87
389	NYSE	FICO	Thu, Mar 3, 2011	28.13	28.58	28.13	28.38
388	NYSE	FICO	Wed, Mar 2, 2011	27.34	28.17	27.26	27.92
387	NYSE	FICO	Tue, Mar 1, 2011	28.01	28.25	27.28	27.30
386	NYSE	FICO	Mon, Feb 28, 2011	28.51	28.51	27.60	27.95
385	NYSE	FICO	Fri, Feb 25, 2011	27.65	28.48	27.65	28.40
384	NYSE	FICO	Thu, Feb 24, 2011	27.00	27.76	27.00	27.41
383	NYSE	FICO	Wed, Feb 23, 2011	27.85	27.94	26.85	26.97
382	NYSE	FICO	Tue, Feb 22, 2011	28.14	28.34	27.71	27.75
381	NYSE	FICO	Fri, Feb 18, 2011	28.15	28.58	28.15	28.35
380	NYSE	FICO	Thu, Feb 17, 2011	26.46	28.58	26.46	28.12
379	NYSE	FICO	Wed, Feb 16, 2011	25.60	25.81	25.29	25.35
378	NYSE	FICO	Tue, Feb 15, 2011	25.49	25.59	25.23	25.44
377	NYSE	FICO	Mon, Feb 14, 2011	25.57	25.69	25.31	25.53
376	NYSE	FICO	Fri, Feb 11, 2011	25.08	25.73	25.02	25.64
375	NYSE	FICO	Thu, Feb 10, 2011	25.44	25.82	25.07	25.17
374	NYSE	FICO	Wed, Feb 9, 2011	25.68	25.73	25.35	25.59
373	NYSE	FICO	Tue, Feb 8, 2011	25.60	25.84	25.43	25.81
372	NYSE	FICO	Mon, Feb 7, 2011	25.24	25.65	25.01	25.61
371	NYSE	FICO	Fri, Feb 4, 2011	25.18	25.31	24.74	25.21
370	NYSE	FICO	Thu, Feb 3, 2011	25.67	25.68	25.15	25.16
369	NYSE	FICO	Wed, Feb 2, 2011	25.71	26.12	25.63	25.78
368	NYSE	FICO	Tue, Feb 1, 2011	25.66	26.04	25.49	25.87
367	NYSE	FICO	Mon, Jan 31, 2011	25.81	25.96	25.37	25.38
366	NYSE	FICO	Fri, Jan 28, 2011	26.00	26.12	25.51	25.65
365	NYSE	FICO	Thu, Jan 27, 2011	24.58	26.28	24.52	25.99
364	NYSE	FICO	Wed, Jan 26, 2011	23.99	24.86	23.86	24.77
363	NYSE	FICO	Tue, Jan 25, 2011	23.47	24.06	23.34	24.02
362	NYSE	FICO	Mon, Jan 24, 2011	23.31	23.77	23.13	23.65
361	NYSE	FICO	Fri, Jan 21, 2011	23.69	23.69	23.28	23.31
360	NYSE	FICO	Thu, Jan 20, 2011	23.35	23.65	23.17	23.55
359	NYSE	FICO	Wed, Jan 19, 2011	23.96	24.21	23.47	23.53
358	NYSE	FICO	Tue, Jan 18, 2011	23.43	24.08	23.33	24.08
357	NYSE	FICO	Fri, Jan 14, 2011	23.17	23.60	23.09	23.54
356	NYSE	FICO	Thu, Jan 13, 2011	23.04	23.21	22.97	23.16
355	NYSE	FICO	Wed, Jan 12, 2011	22.96	23.15	22.80	23.08
354	NYSE	FICO	Tue, Jan 11, 2011	22.76	22.88	22.62	22.72
353	NYSE	FICO	Mon, Jan 10, 2011	22.42	22.90	22.16	22.71
352	NYSE	FICO	Fri, Jan 7, 2011	23.23	23.35	22.22	22.52
351	NYSE	FICO	Thu, Jan 6, 2011	23.02	23.23	22.89	23.12
350	NYSE	FICO	Wed, Jan 5, 2011	23.01	23.14	22.86	23.04
349	NYSE	FICO	Tue, Jan 4, 2011	23.55	23.66	22.64	23.03
348	NYSE	FICO	Mon, Jan 3, 2011	23.58	24.13	23.33	23.56
347	NYSE	FICO	Fri, Dec 31, 2010	23.74	23.84	23.36	23.37
346	NYSE	FICO	Thu, Dec 30, 2010	23.90	23.97	23.79	23.80
345	NYSE	FICO	Wed, Dec 29, 2010	23.60	24.03	23.58	23.96
344	NYSE	FICO	Tue, Dec 28, 2010	23.91	23.91	23.41	23.51
343	NYSE	FICO	Mon, Dec 27, 2010	23.40	23.92	23.35	23.85
342	NYSE	FICO	Thu, Dec 23, 2010	23.70	23.81	23.42	23.42
341	NYSE	FICO	Wed, Dec 22, 2010	23.60	23.95	23.59	23.65
340	NYSE	FICO	Tue, Dec 21, 2010	23.69	23.75	23.49	23.56
339	NYSE	FICO	Mon, Dec 20, 2010	24.04	24.18	23.61	23.64
338	NYSE	FICO	Fri, Dec 17, 2010	24.17	24.17	23.72	24.00
337	NYSE	FICO	Thu, Dec 16, 2010	24.06	24.44	23.98	24.00
336	NYSE	FICO	Wed, Dec 15, 2010	24.04	24.44	23.98	23.99
335	NYSE	FICO	Tue, Dec 14, 2010	24.15	24.28	24.00	24.03
334	NYSE	FICO	Mon, Dec 13, 2010	24.70	24.70	23.94	24.03
333	NYSE	FICO	Fri, Dec 10, 2010	24.38	24.76	24.27	24.60
332	NYSE	FICO	Thu, Dec 9, 2010	24.34	24.40	24.07	24.31
331	NYSE	FICO	Wed, Dec 8, 2010	24.16	24.41	24.10	24.12
330	NYSE	FICO	Tue, Dec 7, 2010	24.70	24.70	24.12	24.15
329	NYSE	FICO	Mon, Dec 6, 2010	24.46	24.61	24.40	24.48
328	NYSE	FICO	Fri, Dec 3, 2010	24.33	24.55	24.20	24.48
327	NYSE	FICO	Thu, Dec 2, 2010	24.17	24.49	24.17	24.43
326	NYSE	FICO	Wed, Dec 1, 2010	23.71	24.38	23.68	24.09
325	NYSE	FICO	Tue, Nov 30, 2010	23.31	23.38	22.95	23.35
324	NYSE	FICO	Mon, Nov 29, 2010	23.60	23.64	23.11	23.60
323	NYSE	FICO	Fri, Nov 26, 2010	23.80	23.88	23.65	23.72
322	NYSE	FICO	Wed, Nov 24, 2010	23.78	24.23	23.72	23.95
321	NYSE	FICO	Tue, Nov 23, 2010	23.35	23.63	23.20	23.52
320	NYSE	FICO	Mon, Nov 22, 2010	23.65	23.90	23.31	23.73
319	NYSE	FICO	Fri, Nov 19, 2010	23.78	23.94	23.60	23.77
318	NYSE	FICO	Thu, Nov 18, 2010	23.83	24.26	23.63	23.84
317	NYSE	FICO	Wed, Nov 17, 2010	23.31	23.66	23.12	23.52
316	NYSE	FICO	Tue, Nov 16, 2010	23.76	23.76	23.04	23.30
315	NYSE	FICO	Mon, Nov 15, 2010	24.02	24.37	23.83	23.95
314	NYSE	FICO	Fri, Nov 12, 2010	23.99	24.12	23.61	23.92
313	NYSE	FICO	Thu, Nov 11, 2010	24.22	24.39	23.85	24.24
312	NYSE	FICO	Wed, Nov 10, 2010	24.92	24.97	24.32	24.47
311	NYSE	FICO	Tue, Nov 9, 2010	25.29	25.29	24.77	24.86
310	NYSE	FICO	Mon, Nov 8, 2010	25.33	25.60	25.00	25.18
309	NYSE	FICO	Fri, Nov 5, 2010	25.52	25.65	25.27	25.48
308	NYSE	FICO	Thu, Nov 4, 2010	25.19	26.00	25.00	25.44
307	NYSE	FICO	Wed, Nov 3, 2010	24.43	24.90	24.43	24.63
306	NYSE	FICO	Tue, Nov 2, 2010	24.04	24.53	24.00	24.44
305	NYSE	FICO	Mon, Nov 1, 2010	24.12	24.22	23.59	23.76
304	NYSE	FICO	Fri, Oct 29, 2010	23.82	24.25	23.82	24.04
303	NYSE	FICO	Thu, Oct 28, 2010	24.06	24.42	23.70	23.94
302	NYSE	FICO	Wed, Oct 27, 2010	24.26	24.26	23.57	23.89
301	NYSE	FICO	Tue, Oct 26, 2010	24.36	24.90	24.21	24.45
300	NYSE	FICO	Mon, Oct 25, 2010	24.93	24.94	24.50	24.53
299	NYSE	FICO	Fri, Oct 22, 2010	24.24	24.83	24.21	24.76
298	NYSE	FICO	Thu, Oct 21, 2010	24.19	24.61	23.91	24.25
297	NYSE	FICO	Wed, Oct 20, 2010	23.80	24.21	23.57	24.13
296	NYSE	FICO	Tue, Oct 19, 2010	24.12	24.30	23.50	23.67
295	NYSE	FICO	Mon, Oct 18, 2010	24.84	25.00	24.26	24.38
294	NYSE	FICO	Fri, Oct 15, 2010	25.05	25.20	24.70	24.82
293	NYSE	FICO	Thu, Oct 14, 2010	24.74	25.06	24.74	24.91
292	NYSE	FICO	Wed, Oct 13, 2010	24.47	25.03	24.34	24.84
291	NYSE	FICO	Tue, Oct 12, 2010	24.20	24.70	23.80	24.56
290	NYSE	FICO	Mon, Oct 11, 2010	24.66	24.66	24.15	24.18
289	NYSE	FICO	Fri, Oct 8, 2010	24.43	24.89	24.19	24.67
288	NYSE	FICO	Thu, Oct 7, 2010	24.70	24.73	24.08	24.45
287	NYSE	FICO	Wed, Oct 6, 2010	24.84	25.00	24.34	24.48
286	NYSE	FICO	Tue, Oct 5, 2010	24.42	25.06	24.25	24.95
285	NYSE	FICO	Mon, Oct 4, 2010	24.66	24.83	23.94	24.10
284	NYSE	FICO	Fri, Oct 1, 2010	24.95	24.99	24.55	24.78
283	NYSE	FICO	Thu, Sep 30, 2010	24.86	25.07	24.32	24.66
282	NYSE	FICO	Wed, Sep 29, 2010	24.75	25.08	24.69	24.72
281	NYSE	FICO	Tue, Sep 28, 2010	24.64	24.98	24.17	24.91
280	NYSE	FICO	Mon, Sep 27, 2010	24.93	24.93	24.13	24.49
279	NYSE	FICO	Fri, Sep 24, 2010	24.66	25.27	24.61	25.27
278	NYSE	FICO	Thu, Sep 23, 2010	24.07	24.99	24.06	24.27
277	NYSE	FICO	Wed, Sep 22, 2010	24.66	24.91	24.14	24.28
276	NYSE	FICO	Tue, Sep 21, 2010	25.01	25.03	24.60	24.74
275	NYSE	FICO	Mon, Sep 20, 2010	24.39	25.06	24.16	24.95
274	NYSE	FICO	Fri, Sep 17, 2010	24.72	24.72	23.94	24.36
273	NYSE	FICO	Thu, Sep 16, 2010	24.70	24.98	24.33	24.45
272	NYSE	FICO	Wed, Sep 15, 2010	24.85	25.04	24.36	24.81
271	NYSE	FICO	Tue, Sep 14, 2010	24.66	25.10	24.53	24.84
270	NYSE	FICO	Mon, Sep 13, 2010	24.13	24.83	24.09	24.68
269	NYSE	FICO	Fri, Sep 10, 2010	23.79	24.07	23.68	23.88
268	NYSE	FICO	Thu, Sep 9, 2010	23.89	24.15	23.59	23.69
267	NYSE	FICO	Wed, Sep 8, 2010	23.44	24.00	23.37	23.55
266	NYSE	FICO	Tue, Sep 7, 2010	24.11	24.31	23.42	23.47
265	NYSE	FICO	Fri, Sep 3, 2010	23.94	24.33	23.74	24.28
264	NYSE	FICO	Thu, Sep 2, 2010	23.28	23.63	23.21	23.60
263	NYSE	FICO	Wed, Sep 1, 2010	22.72	23.48	22.70	23.41
262	NYSE	FICO	Tue, Aug 31, 2010	22.25	22.63	22.00	22.39
261	NYSE	FICO	Mon, Aug 30, 2010	22.92	23.11	22.27	22.29
260	NYSE	FICO	Fri, Aug 27, 2010	22.75	23.11	22.26	23.04
259	NYSE	FICO	Thu, Aug 26, 2010	22.95	23.14	22.42	22.50
258	NYSE	FICO	Wed, Aug 25, 2010	22.14	23.07	21.86	22.94
257	NYSE	FICO	Tue, Aug 24, 2010	22.42	22.59	22.14	22.17
256	NYSE	FICO	Mon, Aug 23, 2010	22.71	23.02	22.44	22.67
255	NYSE	FICO	Fri, Aug 20, 2010	22.56	22.78	21.98	22.55
254	NYSE	FICO	Thu, Aug 19, 2010	23.32	23.53	22.63	22.64
253	NYSE	FICO	Wed, Aug 18, 2010	23.43	23.76	23.13	23.43
252	NYSE	FICO	Tue, Aug 17, 2010	23.45	23.82	23.32	23.49
251	NYSE	FICO	Mon, Aug 16, 2010	22.88	23.49	22.70	23.24
250	NYSE	FICO	Fri, Aug 13, 2010	23.13	23.29	22.72	22.94
249	NYSE	FICO	Thu, Aug 12, 2010	23.16	23.38	22.72	23.14
248	NYSE	FICO	Wed, Aug 11, 2010	24.09	24.14	23.53	23.60
247	NYSE	FICO	Tue, Aug 10, 2010	24.55	24.82	24.16	24.53
246	NYSE	FICO	Mon, Aug 9, 2010	24.60	24.94	24.20	24.83
245	NYSE	FICO	Fri, Aug 6, 2010	23.95	24.38	23.88	24.27
244	NYSE	FICO	Thu, Aug 5, 2010	24.14	24.53	23.69	24.29
243	NYSE	FICO	Wed, Aug 4, 2010	23.61	24.34	23.61	24.32
242	NYSE	FICO	Tue, Aug 3, 2010	23.67	24.01	23.34	23.60
241	NYSE	FICO	Mon, Aug 2, 2010	24.14	24.30	23.70	23.86
240	NYSE	FICO	Fri, Jul 30, 2010	24.06	24.18	23.70	23.85
239	NYSE	FICO	Thu, Jul 29, 2010	24.02	24.87	23.59	24.39
238	NYSE	FICO	Wed, Jul 28, 2010	24.40	24.72	23.48	23.56
237	NYSE	FICO	Tue, Jul 27, 2010	25.09	25.18	24.47	24.49
236	NYSE	FICO	Mon, Jul 26, 2010	24.59	25.19	24.58	24.91
235	NYSE	FICO	Fri, Jul 23, 2010	23.28	24.50	23.14	24.45
234	NYSE	FICO	Thu, Jul 22, 2010	22.76	23.46	22.67	23.41
233	NYSE	FICO	Wed, Jul 21, 2010	22.88	22.96	22.47	22.54
232	NYSE	FICO	Tue, Jul 20, 2010	22.09	22.79	21.90	22.76
231	NYSE	FICO	Mon, Jul 19, 2010	22.88	23.08	22.26	22.33
230	NYSE	FICO	Fri, Jul 16, 2010	23.66	23.71	22.86	22.88
229	NYSE	FICO	Thu, Jul 15, 2010	24.14	24.21	23.52	23.76
228	NYSE	FICO	Wed, Jul 14, 2010	23.99	24.40	23.99	24.19
227	NYSE	FICO	Tue, Jul 13, 2010	24.05	24.33	23.95	24.15
226	NYSE	FICO	Mon, Jul 12, 2010	23.87	24.16	23.48	23.78
225	NYSE	FICO	Fri, Jul 9, 2010	23.04	23.91	23.04	23.91
224	NYSE	FICO	Thu, Jul 8, 2010	23.12	23.32	22.83	23.16
223	NYSE	FICO	Wed, Jul 7, 2010	22.04	23.02	21.97	22.95
222	NYSE	FICO	Tue, Jul 6, 2010	22.44	22.96	21.89	21.97
221	NYSE	FICO	Fri, Jul 2, 2010	22.14	22.52	21.94	22.23
220	NYSE	FICO	Thu, Jul 1, 2010	21.82	22.23	21.24	22.06
219	NYSE	FICO	Wed, Jun 30, 2010	22.02	22.64	21.71	21.79
218	NYSE	FICO	Tue, Jun 29, 2010	22.62	22.76	21.82	21.99
217	NYSE	FICO	Mon, Jun 28, 2010	22.95	23.31	22.78	22.91
216	NYSE	FICO	Fri, Jun 25, 2010	22.70	23.13	22.38	22.91
215	NYSE	FICO	Thu, Jun 24, 2010	22.80	23.15	22.61	22.64
214	NYSE	FICO	Wed, Jun 23, 2010	23.36	23.47	22.71	22.95
213	NYSE	FICO	Tue, Jun 22, 2010	24.14	24.61	23.42	23.44
212	NYSE	FICO	Mon, Jun 21, 2010	24.68	25.04	24.09	24.15
211	NYSE	FICO	Fri, Jun 18, 2010	24.61	25.06	24.27	24.32
210	NYSE	FICO	Thu, Jun 17, 2010	24.23	24.79	24.12	24.61
209	NYSE	FICO	Wed, Jun 16, 2010	23.88	24.30	23.65	24.05
208	NYSE	FICO	Tue, Jun 15, 2010	23.25	24.10	23.16	24.05
207	NYSE	FICO	Mon, Jun 14, 2010	22.41	23.29	22.41	22.99
206	NYSE	FICO	Fri, Jun 11, 2010	22.00	22.40	21.88	22.11
205	NYSE	FICO	Thu, Jun 10, 2010	21.72	22.42	21.72	22.09
204	NYSE	FICO	Wed, Jun 9, 2010	21.27	21.80	21.22	21.45
203	NYSE	FICO	Tue, Jun 8, 2010	21.05	21.25	20.37	21.15
202	NYSE	FICO	Mon, Jun 7, 2010	21.51	21.76	20.93	20.97
201	NYSE	FICO	Fri, Jun 4, 2010	22.34	22.35	21.49	21.52
200	NYSE	FICO	Thu, Jun 3, 2010	22.40	22.89	22.29	22.65
199	NYSE	FICO	Wed, Jun 2, 2010	22.01	22.57	21.58	22.55
198	NYSE	FICO	Tue, Jun 1, 2010	23.03	23.03	21.78	21.80
197	NYSE	FICO	Fri, May 28, 2010	22.94	23.38	22.80	23.20
196	NYSE	FICO	Thu, May 27, 2010	23.13	23.20	22.50	23.06
195	NYSE	FICO	Wed, May 26, 2010	22.64	23.08	22.44	22.83
194	NYSE	FICO	Tue, May 25, 2010	21.58	22.85	21.34	22.64
193	NYSE	FICO	Mon, May 24, 2010	21.94	22.40	21.76	22.00
192	NYSE	FICO	Fri, May 21, 2010	21.62	22.15	21.44	22.04
191	NYSE	FICO	Thu, May 20, 2010	22.16	22.68	21.78	21.79
190	NYSE	FICO	Wed, May 19, 2010	22.76	23.06	22.27	22.59
189	NYSE	FICO	Tue, May 18, 2010	22.88	23.28	22.57	22.77
188	NYSE	FICO	Mon, May 17, 2010	23.13	23.68	22.32	22.73
187	NYSE	FICO	Fri, May 14, 2010	23.37	23.45	22.79	22.98
186	NYSE	FICO	Thu, May 13, 2010	22.46	23.69	22.46	23.46
185	NYSE	FICO	Wed, May 12, 2010	22.21	22.74	22.13	22.58
184	NYSE	FICO	Tue, May 11, 2010	22.00	22.58	22.00	22.18
183	NYSE	FICO	Mon, May 10, 2010	22.61	22.68	21.78	22.19
182	NYSE	FICO	Fri, May 7, 2010	21.71	22.42	21.34	21.87
181	NYSE	FICO	Thu, May 6, 2010	21.93	22.27	20.33	22.00
180	NYSE	FICO	Wed, May 5, 2010	21.87	22.38	21.58	22.02
179	NYSE	FICO	Tue, May 4, 2010	21.06	22.08	20.97	21.95
178	NYSE	FICO	Mon, May 3, 2010	21.03	21.77	20.87	21.48
177	NYSE	FICO	Fri, Apr 30, 2010	22.03	22.11	21.06	21.06
176	NYSE	FICO	Thu, Apr 29, 2010	22.00	22.32	20.16	22.07
175	NYSE	FICO	Wed, Apr 28, 2010	25.24	25.31	24.18	24.22
174	NYSE	FICO	Tue, Apr 27, 2010	25.46	25.84	24.93	24.96
173	NYSE	FICO	Mon, Apr 26, 2010	25.76	25.87	25.40	25.61
172	NYSE	FICO	Fri, Apr 23, 2010	24.99	25.98	24.85	25.85
171	NYSE	FICO	Thu, Apr 22, 2010	24.78	25.10	24.63	24.99
170	NYSE	FICO	Wed, Apr 21, 2010	24.93	25.41	24.80	25.17
169	NYSE	FICO	Tue, Apr 20, 2010	25.02	25.37	24.90	24.99
168	NYSE	FICO	Mon, Apr 19, 2010	24.82	25.13	24.60	24.98
167	NYSE	FICO	Fri, Apr 16, 2010	25.33	25.56	24.94	25.00
166	NYSE	FICO	Thu, Apr 15, 2010	25.53	25.58	25.29	25.36
165	NYSE	FICO	Wed, Apr 14, 2010	25.44	25.59	25.33	25.53
164	NYSE	FICO	Tue, Apr 13, 2010	25.19	25.56	25.00	25.38
163	NYSE	FICO	Mon, Apr 12, 2010	25.30	25.38	24.91	25.17
162	NYSE	FICO	Fri, Apr 9, 2010	25.31	25.31	24.76	25.24
161	NYSE	FICO	Thu, Apr 8, 2010	25.15	25.68	24.89	25.31
160	NYSE	FICO	Wed, Apr 7, 2010	25.88	25.88	25.03	25.31
159	NYSE	FICO	Tue, Apr 6, 2010	25.85	26.27	25.85	25.93
158	NYSE	FICO	Mon, Apr 5, 2010	25.53	26.11	25.43	26.02
157	NYSE	FICO	Thu, Apr 1, 2010	25.47	25.78	24.98	25.48
156	NYSE	FICO	Wed, Mar 31, 2010	25.67	26.23	25.33	25.34
155	NYSE	FICO	Tue, Mar 30, 2010	25.60	26.05	25.50	25.68
154	NYSE	FICO	Mon, Mar 29, 2010	25.93	26.02	25.39	25.50
153	NYSE	FICO	Fri, Mar 26, 2010	26.33	26.51	25.74	25.77
152	NYSE	FICO	Thu, Mar 25, 2010	26.63	27.00	26.29	26.35
151	NYSE	FICO	Wed, Mar 24, 2010	26.28	26.82	26.28	26.57
150	NYSE	FICO	Tue, Mar 23, 2010	26.44	26.61	26.15	26.48
149	NYSE	FICO	Mon, Mar 22, 2010	25.34	26.57	25.34	26.46
148	NYSE	FICO	Fri, Mar 19, 2010	25.79	25.99	25.34	25.46
147	NYSE	FICO	Thu, Mar 18, 2010	25.95	26.21	25.63	25.66
146	NYSE	FICO	Wed, Mar 17, 2010	25.75	26.27	25.73	26.04
145	NYSE	FICO	Tue, Mar 16, 2010	25.05	25.72	24.92	25.61
144	NYSE	FICO	Mon, Mar 15, 2010	25.52	25.54	25.13	25.25
143	NYSE	FICO	Fri, Mar 12, 2010	25.24	25.57	24.99	25.47
142	NYSE	FICO	Thu, Mar 11, 2010	24.47	25.27	24.37	25.25
141	NYSE	FICO	Wed, Mar 10, 2010	24.51	24.79	24.26	24.71
140	NYSE	FICO	Tue, Mar 9, 2010	23.91	24.68	23.84	24.57
139	NYSE	FICO	Mon, Mar 8, 2010	24.35	24.50	24.06	24.10
138	NYSE	FICO	Fri, Mar 5, 2010	23.86	24.50	23.77	24.45
137	NYSE	FICO	Thu, Mar 4, 2010	23.62	23.94	23.61	23.65
136	NYSE	FICO	Wed, Mar 3, 2010	23.94	23.95	23.55	23.67
135	NYSE	FICO	Tue, Mar 2, 2010	23.85	23.88	23.59	23.80
134	NYSE	FICO	Mon, Mar 1, 2010	23.24	23.90	23.24	23.83
133	NYSE	FICO	Fri, Feb 26, 2010	23.05	23.05	22.65	22.96
132	NYSE	FICO	Thu, Feb 25, 2010	22.64	23.02	22.49	22.96
131	NYSE	FICO	Wed, Feb 24, 2010	22.62	23.22	22.62	23.02
130	NYSE	FICO	Tue, Feb 23, 2010	22.79	22.97	22.58	22.60
129	NYSE	FICO	Mon, Feb 22, 2010	22.68	22.96	22.68	22.88
128	NYSE	FICO	Fri, Feb 19, 2010	22.42	22.91	22.33	22.73
127	NYSE	FICO	Thu, Feb 18, 2010	21.98	22.42	21.89	22.41
126	NYSE	FICO	Wed, Feb 17, 2010	21.50	21.86	21.40	21.80
125	NYSE	FICO	Tue, Feb 16, 2010	21.19	21.46	20.85	21.46
124	NYSE	FICO	Fri, Feb 12, 2010	20.80	21.14	20.74	21.06
123	NYSE	FICO	Thu, Feb 11, 2010	20.62	21.03	20.49	21.01
122	NYSE	FICO	Wed, Feb 10, 2010	20.81	20.95	20.59	20.74
121	NYSE	FICO	Tue, Feb 9, 2010	20.23	21.07	20.05	20.86
120	NYSE	FICO	Mon, Feb 8, 2010	20.32	20.32	19.54	19.95
119	NYSE	FICO	Fri, Feb 5, 2010	20.59	20.62	19.82	20.47
118	NYSE	FICO	Thu, Feb 4, 2010	21.51	21.53	20.55	20.62
117	NYSE	FICO	Wed, Feb 3, 2010	21.63	22.05	21.50	21.53
116	NYSE	FICO	Tue, Feb 2, 2010	22.00	22.17	21.60	21.77
115	NYSE	FICO	Mon, Feb 1, 2010	22.20	22.20	21.61	22.01
114	NYSE	FICO	Fri, Jan 29, 2010	22.37	22.65	21.93	21.93
113	NYSE	FICO	Thu, Jan 28, 2010	22.70	22.70	21.86	22.21
112	NYSE	FICO	Wed, Jan 27, 2010	22.93	23.19	22.23	22.69
111	NYSE	FICO	Tue, Jan 26, 2010	22.35	23.20	22.20	22.92
110	NYSE	FICO	Mon, Jan 25, 2010	22.05	22.40	21.96	22.35
109	NYSE	FICO	Fri, Jan 22, 2010	22.07	22.53	21.69	21.89
108	NYSE	FICO	Thu, Jan 21, 2010	22.59	22.93	22.03	22.04
107	NYSE	FICO	Wed, Jan 20, 2010	22.58	22.69	22.11	22.61
106	NYSE	FICO	Tue, Jan 19, 2010	21.99	22.77	21.99	22.76
105	NYSE	FICO	Fri, Jan 15, 2010	22.13	22.18	21.68	22.06
104	NYSE	FICO	Thu, Jan 14, 2010	21.89	22.13	21.82	22.00
103	NYSE	FICO	Wed, Jan 13, 2010	21.55	22.11	21.41	21.91
102	NYSE	FICO	Tue, Jan 12, 2010	21.40	21.61	21.36	21.54
101	NYSE	FICO	Mon, Jan 11, 2010	21.60	21.72	21.46	21.52
100	NYSE	FICO	Fri, Jan 8, 2010	21.55	21.66	21.44	21.51
99	NYSE	FICO	Thu, Jan 7, 2010	21.50	21.61	21.49	21.55
98	NYSE	FICO	Wed, Jan 6, 2010	21.45	21.68	21.43	21.53
97	NYSE	FICO	Tue, Jan 5, 2010	21.55	21.61	21.45	21.46
96	NYSE	FICO	Mon, Jan 4, 2010	21.38	21.77	21.38	21.65
95	NYSE	FICO	Thu, Dec 31, 2009	21.55	21.70	21.31	21.31
94	NYSE	FICO	Wed, Dec 30, 2009	21.37	21.64	21.27	21.51
93	NYSE	FICO	Tue, Dec 29, 2009	21.37	21.60	21.18	21.49
92	NYSE	FICO	Mon, Dec 28, 2009	21.49	21.50	21.29	21.37
91	NYSE	FICO	Thu, Dec 24, 2009	21.14	21.51	20.95	21.51
90	NYSE	FICO	Wed, Dec 23, 2009	20.93	21.25	20.88	21.12
89	NYSE	FICO	Tue, Dec 22, 2009	21.16	21.16	20.86	20.98
88	NYSE	FICO	Mon, Dec 21, 2009	20.25	21.15	20.18	21.01
87	NYSE	FICO	Fri, Dec 18, 2009	20.23	20.74	20.12	20.31
86	NYSE	FICO	Thu, Dec 17, 2009	20.17	20.25	19.94	20.02
85	NYSE	FICO	Wed, Dec 16, 2009	19.91	20.25	19.84	20.19
84	NYSE	FICO	Tue, Dec 15, 2009	19.02	20.06	19.02	19.75
83	NYSE	FICO	Mon, Dec 14, 2009	19.42	20.06	19.35	20.06
82	NYSE	FICO	Fri, Dec 11, 2009	18.57	19.36	18.55	19.32
81	NYSE	FICO	Thu, Dec 10, 2009	19.10	19.28	18.45	18.54
80	NYSE	FICO	Wed, Dec 9, 2009	19.02	19.06	18.58	18.94
79	NYSE	FICO	Tue, Dec 8, 2009	18.87	19.27	18.49	19.14
78	NYSE	FICO	Mon, Dec 7, 2009	18.98	19.31	18.98	19.11
77	NYSE	FICO	Fri, Dec 4, 2009	18.56	19.15	18.47	19.06
76	NYSE	FICO	Thu, Dec 3, 2009	18.69	18.91	18.23	18.25
75	NYSE	FICO	Wed, Dec 2, 2009	18.19	18.91	18.10	18.60
74	NYSE	FICO	Tue, Dec 1, 2009	18.42	18.53	18.07	18.17
73	NYSE	FICO	Mon, Nov 30, 2009	18.49	18.57	17.70	18.25
72	NYSE	FICO	Fri, Nov 27, 2009	18.63	18.89	18.52	18.67
71	NYSE	FICO	Wed, Nov 25, 2009	19.49	19.49	19.18	19.27
70	NYSE	FICO	Tue, Nov 24, 2009	19.48	19.51	18.96	19.42
69	NYSE	FICO	Mon, Nov 23, 2009	18.96	19.50	18.87	19.36
68	NYSE	FICO	Fri, Nov 20, 2009	18.63	18.83	18.54	18.71
67	NYSE	FICO	Thu, Nov 19, 2009	18.98	19.00	18.55	18.77
66	NYSE	FICO	Wed, Nov 18, 2009	18.65	18.83	18.05	18.80
65	NYSE	FICO	Tue, Nov 17, 2009	19.35	19.35	18.86	18.94
64	NYSE	FICO	Mon, Nov 16, 2009	18.73	19.60	18.73	19.46
63	NYSE	FICO	Fri, Nov 13, 2009	18.45	18.73	18.26	18.63
62	NYSE	FICO	Thu, Nov 12, 2009	18.36	18.50	18.23	18.28
61	NYSE	FICO	Wed, Nov 11, 2009	18.27	18.43	18.05	18.37
60	NYSE	FICO	Tue, Nov 10, 2009	17.63	18.73	17.63	18.07
59	NYSE	FICO	Mon, Nov 9, 2009	18.75	19.07	18.74	19.00
58	NYSE	FICO	Fri, Nov 6, 2009	18.30	18.75	18.18	18.65
57	NYSE	FICO	Thu, Nov 5, 2009	18.77	18.77	18.20	18.56
56	NYSE	FICO	Wed, Nov 4, 2009	20.32	20.46	19.50	19.51
55	NYSE	FICO	Tue, Nov 3, 2009	19.84	20.36	19.80	20.31
54	NYSE	FICO	Mon, Nov 2, 2009	20.38	20.45	19.71	20.02
53	NYSE	FICO	Fri, Oct 30, 2009	21.26	21.30	20.20	20.33
52	NYSE	FICO	Thu, Oct 29, 2009	21.65	21.70	21.29	21.44
51	NYSE	FICO	Wed, Oct 28, 2009	21.98	22.14	21.34	21.37
50	NYSE	FICO	Tue, Oct 27, 2009	22.23	22.59	21.93	21.97
49	NYSE	FICO	Mon, Oct 26, 2009	22.26	22.99	22.00	22.18
48	NYSE	FICO	Fri, Oct 23, 2009	22.64	22.77	22.12	22.31
47	NYSE	FICO	Thu, Oct 22, 2009	22.15	22.78	22.06	22.62
46	NYSE	FICO	Wed, Oct 21, 2009	22.03	22.74	22.03	22.22
45	NYSE	FICO	Tue, Oct 20, 2009	22.61	22.61	21.94	22.09
44	NYSE	FICO	Mon, Oct 19, 2009	22.21	22.69	22.12	22.64
43	NYSE	FICO	Fri, Oct 16, 2009	22.33	22.56	21.87	22.21
42	NYSE	FICO	Thu, Oct 15, 2009	22.42	22.68	22.29	22.55
41	NYSE	FICO	Wed, Oct 14, 2009	22.59	22.59	22.22	22.53
40	NYSE	FICO	Tue, Oct 13, 2009	22.72	22.77	22.22	22.23
39	NYSE	FICO	Mon, Oct 12, 2009	22.89	23.08	22.53	22.68
38	NYSE	FICO	Fri, Oct 9, 2009	22.20	22.80	22.15	22.75
37	NYSE	FICO	Thu, Oct 8, 2009	21.90	22.29	21.60	22.25
36	NYSE	FICO	Wed, Oct 7, 2009	21.58	21.65	21.41	21.63
35	NYSE	FICO	Tue, Oct 6, 2009	21.79	21.79	21.44	21.58
34	NYSE	FICO	Mon, Oct 5, 2009	21.53	21.67	21.31	21.54
33	NYSE	FICO	Fri, Oct 2, 2009	21.01	21.46	21.01	21.37
32	NYSE	FICO	Thu, Oct 1, 2009	21.48	21.49	21.16	21.19
31	NYSE	FICO	Wed, Sep 30, 2009	21.63	21.77	21.23	21.49
30	NYSE	FICO	Tue, Sep 29, 2009	21.68	21.83	21.51	21.55
29	NYSE	FICO	Mon, Sep 28, 2009	21.36	21.87	21.16	21.73
28	NYSE	FICO	Fri, Sep 25, 2009	21.55	21.68	21.15	21.19
27	NYSE	FICO	Thu, Sep 24, 2009	21.98	22.07	21.54	21.65
26	NYSE	FICO	Wed, Sep 23, 2009	22.23	22.32	21.97	21.97
25	NYSE	FICO	Tue, Sep 22, 2009	22.07	22.27	21.94	22.23
24	NYSE	FICO	Mon, Sep 21, 2009	21.86	22.24	21.85	22.07
23	NYSE	FICO	Fri, Sep 18, 2009	22.27	22.28	21.89	22.20
22	NYSE	FICO	Thu, Sep 17, 2009	22.08	22.49	22.03	22.20
21	NYSE	FICO	Wed, Sep 16, 2009	22.00	22.19	21.73	22.13
20	NYSE	FICO	Tue, Sep 15, 2009	22.10	22.10	21.84	21.99
19	NYSE	FICO	Mon, Sep 14, 2009	22.09	22.12	21.83	22.08
18	NYSE	FICO	Fri, Sep 11, 2009	22.55	22.55	22.06	22.28
17	NYSE	FICO	Thu, Sep 10, 2009	22.28	22.64	21.91	22.57
16	NYSE	FICO	Wed, Sep 9, 2009	21.75	22.40	21.65	22.36
15	NYSE	FICO	Tue, Sep 8, 2009	21.71	22.00	21.44	21.74
14	NYSE	FICO	Fri, Sep 4, 2009	21.36	21.60	21.17	21.56
13	NYSE	FICO	Thu, Sep 3, 2009	21.43	21.44	20.68	21.43
12	NYSE	FICO	Wed, Sep 2, 2009	21.73	21.73	21.11	21.23
11	NYSE	FICO	Tue, Sep 1, 2009	22.05	22.73	21.45	21.75
10	NYSE	FICO	Mon, Aug 31, 2009	22.79	22.96	21.94	22.30
9	NYSE	FICO	Fri, Aug 28, 2009	23.92	24.06	23.12	23.32
8	NYSE	FICO	Thu, Aug 27, 2009	24.41	24.49	23.17	23.75
7	NYSE	FICO	Wed, Aug 26, 2009	24.02	24.47	23.95	24.22
6	NYSE	FICO	Tue, Aug 25, 2009	23.99	24.25	23.63	24.12
5	NYSE	FICO	Mon, Aug 24, 2009	24.17	24.33	23.86	23.96
4	NYSE	FICO	Fri, Aug 21, 2009	23.49	24.22	23.12	24.13
3	NYSE	FICO	Thu, Aug 20, 2009	22.41	23.45	22.40	23.36
2	NYSE	FICO	Wed, Aug 19, 2009	21.34	22.55	21.04	22.51
1	NYSE	FICO	Tue, Aug 18, 2009	21.20	22.25	21.01	22.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Fair Isaac Corp NYSE:FICO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024