Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	77.19	77.19	75.56	76.69	715,814	-0.87(-1.13%)
Sep 27, 2012	77.47	78.18	77.09	77.56	471,374	+0.10(+0.12%)
Sep 26, 2012	77.34	78.09	76.75	77.47	783,808	-0.87(-1.11%)
Sep 25, 2012	79.52	80.55	77.21	78.33	1,648,233	-3.43(-4.19%)
Sep 24, 2012	79.98	83.30	79.94	81.76	1,320,056	+1.79(+2.24%)
Sep 21, 2012	81.11	81.68	79.53	79.97	1,535,063	-0.39(-0.48%)
Sep 20, 2012	81.10	81.47	80.14	80.36	611,792	-1.22(-1.50%)
Sep 19, 2012	81.75	81.91	81.25	81.59	191,823	-0.06(-0.08%)
Sep 18, 2012	81.92	82.13	81.29	81.65	395,150	-0.26(-0.32%)
Sep 17, 2012	82.18	82.46	81.74	81.91	426,355	-0.61(-0.74%)
Sep 14, 2012	81.56	83.36	81.17	82.52	491,540	+0.84(+1.03%)
Sep 13, 2012	80.87	82.02	80.59	81.68	263,887	+1.00(+1.24%)
Sep 12, 2012	79.94	80.85	79.89	80.68	512,724	+1.11(+1.40%)
Sep 11, 2012	76.36	79.71	75.76	79.56	956,967	+3.70(+4.87%)
Sep 10, 2012	75.82	76.24	75.46	75.87	341,339	+0.17(+0.23%)
Sep 07, 2012	74.74	75.69	74.63	75.69	494,671	+0.99(+1.32%)
Sep 06, 2012	73.90	74.81	73.77	74.71	352,179	+1.07(+1.46%)
Sep 05, 2012	74.98	75.02	73.47	73.63	465,385	-1.09(-1.46%)
Sep 04, 2012	73.33	74.97	72.85	74.72	316,117	+1.34(+1.82%)
Aug 31, 2012	72.98	73.66	72.37	73.39	190,754	+0.82(+1.13%)
Aug 30, 2012	73.66	73.72	72.54	72.57	223,770	-1.15(-1.56%)
Aug 29, 2012	73.31	73.83	72.70	73.72	314,239	+0.36(+0.49%)
Aug 27, 2012	74.40	74.71	73.10	73.36	423,103	-1.05(-1.41%)
Aug 24, 2012	74.45	74.99	74.19	74.41	278,579	-0.23(-0.31%)
Aug 23, 2012	75.05	75.09	74.10	74.64	176,901	-0.37(-0.49%)
Aug 22, 2012	75.05	75.15	74.20	75.01	319,968	-0.03(-0.04%)
Aug 21, 2012	75.08	76.11	74.45	75.04	385,960	+0.32(+0.43%)
Aug 20, 2012	74.06	74.93	73.66	74.72	345,081	+0.56(+0.76%)
Aug 17, 2012	74.33	74.68	73.80	74.16	377,285	-0.03(-0.04%)
Aug 16, 2012	73.79	74.41	73.54	74.19	376,494	+0.35(+0.47%)
Aug 15, 2012	73.49	74.20	73.49	73.84	163,110	+0.16(+0.21%)
Aug 14, 2012	74.64	74.71	73.46	73.69	215,187	-0.63(-0.85%)
Aug 13, 2012	73.51	74.48	72.82	74.32	443,857	+0.85(+1.16%)
Aug 10, 2012	74.14	74.50	72.93	73.46	304,420	-0.75(-1.01%)
Aug 09, 2012	74.75	74.89	74.02	74.21	120,325	-0.42(-0.56%)
Aug 08, 2012	75.10	75.36	74.47	74.63	249,296	-0.37(-0.50%)
Aug 07, 2012	73.43	75.83	73.16	75.00	375,527	+1.85(+2.53%)
Aug 06, 2012	73.46	73.75	72.85	73.16	352,867	-0.08(-0.11%)
Aug 03, 2012	72.89	74.05	72.84	73.23	312,428	+1.67(+2.33%)
Aug 02, 2012	72.57	73.22	71.22	71.57	336,176	-1.39(-1.91%)
Aug 01, 2012	73.62	74.02	72.53	72.96	379,185	-0.48(-0.66%)
Jul 31, 2012	73.54	73.92	72.56	73.44	442,323	-0.07(-0.10%)
Jul 30, 2012	74.06	74.15	72.93	73.51	225,416	-0.47(-0.64%)
Jul 27, 2012	73.42	74.44	73.12	73.99	258,995	+0.99(+1.35%)
Jul 26, 2012	72.60	73.42	71.99	73.00	441,790	+1.44(+2.01%)
Jul 25, 2012	71.73	72.45	71.32	71.56	308,140	+0.02(+0.02%)
Jul 24, 2012	73.57	73.57	71.11	71.54	583,725	-1.93(-2.62%)
Jul 23, 2012	73.41	73.69	71.61	73.47	614,161	-0.44(-0.60%)
Jul 20, 2012	74.48	74.55	72.79	73.91	624,951	-1.07(-1.42%)
Jul 19, 2012	74.26	75.17	73.81	74.98	576,760	+0.89(+1.21%)
Jul 18, 2012	72.60	74.36	72.60	74.09	518,230	+1.41(+1.95%)
Jul 17, 2012	72.54	73.24	71.62	72.67	271,649	+0.30(+0.41%)
Jul 16, 2012	72.13	72.63	71.42	72.37	282,166	+0.32(+0.44%)
Jul 13, 2012	70.38	72.21	70.38	72.06	385,629	+2.07(+2.96%)
Jul 12, 2012	71.24	71.26	69.96	69.99	942,222	-1.84(-2.56%)
Jul 11, 2012	72.07	72.45	70.83	71.83	398,491	-0.22(-0.31%)
Jul 10, 2012	73.01	73.66	71.59	72.05	430,254	-0.58(-0.79%)
Jul 09, 2012	72.89	73.11	71.71	72.63	338,497	-0.48(-0.66%)
Jul 06, 2012	73.48	73.48	72.19	73.11	551,162	-0.91(-1.23%)
Jul 05, 2012	74.02	74.38	73.12	74.02	575,156	-0.15(-0.20%)
Jul 03, 2012	73.67	74.21	73.20	74.17	375,118	+0.48(+0.65%)