First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.66	15.95	15.57	15.78	2,151,915	+0.47(+3.09%)
Jun 26, 2013	15.05	15.44	15.02	15.31	2,145,323	+0.40(+2.69%)
Jun 25, 2013	14.80	14.92	14.71	14.91	1,987,872	+0.21(+1.41%)
Jun 24, 2013	15.09	15.11	14.60	14.70	2,501,107	-0.57(-3.75%)
Jun 21, 2013	15.45	15.49	15.09	15.27	2,236,764	-0.14(-0.93%)
Jun 20, 2013	15.61	15.61	15.31	15.42	2,123,676	-0.34(-2.18%)
Jun 19, 2013	16.20	16.27	15.75	15.76	1,904,289	-0.43(-2.65%)
Jun 18, 2013	16.25	16.29	16.02	16.19	1,278,211	-0.10(-0.62%)
Jun 17, 2013	16.61	16.68	16.25	16.29	811,380	-0.16(-0.96%)
Jun 14, 2013	16.31	16.55	16.26	16.45	1,412,153	+0.15(+0.92%)
Jun 13, 2013	15.85	16.31	15.74	16.30	1,355,901	+0.47(+2.94%)
Jun 12, 2013	16.15	16.22	15.68	15.83	1,746,773	-0.16(-0.99%)
Jun 11, 2013	16.03	16.21	15.93	15.99	1,046,720	-0.24(-1.46%)
Jun 10, 2013	16.32	16.44	16.15	16.23	995,918	-0.06(-0.35%)
Jun 07, 2013	16.35	16.35	16.04	16.28	1,575,183	+0.07(+0.44%)
Jun 06, 2013	16.00	16.23	15.95	16.21	1,927,742	+0.11(+0.67%)
Jun 05, 2013	16.58	16.63	16.05	16.10	2,244,209	-0.49(-2.94%)
Jun 04, 2013	16.97	16.99	16.44	16.59	1,581,758	-0.38(-2.24%)
Jun 03, 2013	17.08	17.11	16.67	16.97	1,912,815	-0.13(-0.75%)
May 31, 2013	17.42	17.46	17.08	17.10	861,106	-0.32(-1.85%)
May 30, 2013	16.82	17.42	16.79	17.42	1,968,521	+0.67(+3.97%)
May 29, 2013	17.24	17.26	16.18	16.76	3,883,623	-0.62(-3.54%)
May 28, 2013	17.94	18.19	17.13	17.37	1,616,636	-0.39(-2.18%)
May 24, 2013	17.56	17.84	17.39	17.76	748,218	+0.12(+0.69%)
May 23, 2013	17.60	17.66	17.43	17.64	1,568,843	-0.06(-0.32%)
May 22, 2013	18.09	18.30	17.56	17.69	1,432,061	-0.40(-2.22%)
May 21, 2013	18.29	18.35	17.92	18.09	1,021,153	-0.22(-1.21%)
May 20, 2013	18.47	18.52	18.29	18.32	903,995	-0.18(-0.97%)
May 17, 2013	18.38	18.52	18.29	18.50	1,018,510	+0.24(+1.33%)
May 16, 2013	18.23	18.26	18.10	18.25	848,370	+0.04(+0.20%)
May 15, 2013	18.26	18.30	18.07	18.22	980,177	-0.14(-0.78%)
May 13, 2013	19.00	19.08	18.26	18.36	1,377,109	-0.67(-3.54%)
May 10, 2013	19.10	19.33	18.98	19.03	538,339	-0.04(-0.22%)
May 09, 2013	19.23	19.32	18.94	19.08	819,723	-0.14(-0.75%)
May 08, 2013	19.26	19.43	19.18	19.22	740,140	-0.04(-0.19%)
May 07, 2013	18.81	19.25	18.77	19.25	849,575	+0.51(+2.71%)
May 06, 2013	18.69	18.89	18.57	18.75	594,746	+0.21(+1.12%)
May 03, 2013	18.77	18.78	18.52	18.54	679,395	-0.04(-0.19%)
May 02, 2013	18.76	18.80	18.37	18.57	1,037,324	-0.13(-0.69%)
May 01, 2013	19.09	19.18	18.70	18.70	1,354,646	-0.47(-2.43%)
Apr 30, 2013	19.14	19.23	18.86	19.17	1,090,685	+0.01(+0.04%)
Apr 29, 2013	19.08	19.29	18.90	19.16	816,469	+0.08(+0.41%)
Apr 26, 2013	18.84	19.13	18.80	19.08	1,345,738	+0.21(+1.14%)
Apr 25, 2013	18.72	18.88	18.08	18.87	955,061	+0.03(+0.15%)
Apr 24, 2013	18.55	18.84	18.52	18.84	846,793	+0.29(+1.58%)
Apr 23, 2013	18.43	18.62	18.36	18.55	720,668	+0.24(+1.33%)
Apr 22, 2013	18.50	18.50	18.11	18.30	465,708	-0.21(-1.12%)
Apr 19, 2013	18.29	18.52	18.24	18.51	621,205	+0.24(+1.29%)
Apr 18, 2013	18.36	18.46	18.17	18.27	957,008	-0.06(-0.35%)
Apr 17, 2013	18.55	18.60	18.18	18.34	778,451	-0.31(-1.65%)
Apr 16, 2013	18.67	18.70	18.45	18.65	684,019	+0.19(+1.01%)
Apr 15, 2013	19.10	19.18	18.42	18.46	1,166,143	-0.73(-3.81%)
Apr 12, 2013	19.56	19.58	19.15	19.19	713,245	-0.39(-1.98%)
Apr 11, 2013	19.03	19.62	19.03	19.58	1,069,814	+0.55(+2.90%)
Apr 10, 2013	18.85	19.03	18.79	19.03	998,796	+0.17(+0.91%)
Apr 09, 2013	18.98	19.06	18.80	18.85	685,010	-0.08(-0.42%)
Apr 08, 2013	18.93	19.08	18.76	18.93	1,118,418	+0.03(+0.15%)
Apr 05, 2013	18.03	18.91	18.02	18.90	1,521,242	+0.63(+3.45%)
Apr 04, 2013	18.11	18.29	17.87	18.27	915,005	+0.19(+1.03%)
Apr 03, 2013	18.42	18.42	18.02	18.09	1,446,528	-0.29(-1.56%)
Apr 02, 2013	18.27	18.49	18.15	18.37	1,327,672	+0.19(+1.06%)
Apr 01, 2013	18.24	18.34	17.99	18.18	1,311,272	-0.13(-0.70%)
Mar 28, 2013	17.94	18.42	17.71	18.31	1,868,507	+0.42(+2.36%)
Mar 27, 2013	17.31	17.92	17.29	17.89	1,267,308	+0.51(+2.93%)
Mar 26, 2013	17.28	17.44	17.21	17.38	756,213	+0.14(+0.79%)
Mar 25, 2013	17.51	17.54	17.19	17.24	997,194	-0.23(-1.31%)
Mar 22, 2013	17.56	17.63	17.40	17.47	851,098	-0.06(-0.33%)
Mar 21, 2013	17.74	17.84	17.51	17.53	953,049	-0.29(-1.65%)
Mar 20, 2013	17.72	17.83	17.64	17.82	975,022	+0.16(+0.93%)
Mar 19, 2013	17.79	17.81	17.55	17.66	912,490	-0.14(-0.80%)
Mar 18, 2013	17.87	18.07	17.66	17.80	1,197,355	-0.27(-1.51%)
Mar 15, 2013	17.93	18.17	17.93	18.07	1,574,452	+0.09(+0.52%)
Mar 14, 2013	17.69	17.98	17.69	17.98	927,622	+0.33(+1.87%)
Mar 13, 2013	17.55	17.74	17.55	17.65	535,835	+0.09(+0.53%)
Mar 12, 2013	17.39	17.59	17.39	17.56	602,291	+0.15(+0.86%)
Mar 11, 2013	17.56	17.61	17.32	17.41	1,125,402	-0.20(-1.14%)
Mar 08, 2013	17.77	17.77	17.57	17.61	664,434	-0.04(-0.24%)
Mar 07, 2013	17.74	17.75	17.56	17.65	571,109	-0.09(-0.48%)
Mar 06, 2013	17.54	17.97	17.54	17.74	1,216,236	-0.01(-0.04%)
Mar 05, 2013	17.54	17.90	17.50	17.74	955,463	+0.29(+1.68%)
Mar 04, 2013	17.39	17.47	17.24	17.45	810,961	+0.00(+0.00%)
Mar 01, 2013	17.29	17.60	17.20	17.45	1,195,235	+0.06(+0.33%)
Feb 28, 2013	17.42	17.61	17.38	17.39	941,245	+0.08(+0.45%)
Feb 27, 2013	17.01	17.35	16.98	17.31	1,421,061	+0.26(+1.51%)
Feb 26, 2013	17.23	17.23	16.83	17.06	2,176,972	-0.38(-2.18%)
Feb 22, 2013	17.70	17.72	17.33	17.44	2,004,096	-0.22(-1.26%)
Feb 21, 2013	17.64	17.98	17.56	17.66	1,367,309	+0.09(+0.49%)
Feb 20, 2013	17.56	17.65	17.50	17.57	2,603,008	+0.01(+0.04%)
Feb 19, 2013	17.61	17.69	17.52	17.56	1,473,140	-0.04(-0.20%)
Feb 15, 2013	17.49	17.66	17.48	17.60	1,210,706	+0.16(+0.94%)
Feb 14, 2013	17.46	17.78	17.43	17.44	1,654,091	-0.01(-0.04%)
Feb 13, 2013	17.58	17.65	17.39	17.44	1,440,878	-0.16(-0.89%)
Feb 12, 2013	17.59	17.77	17.54	17.60	1,402,121	-0.01(-0.08%)
Feb 11, 2013	17.65	17.74	17.58	17.61	1,833,475	-0.07(-0.40%)
Feb 08, 2013	17.35	17.74	17.35	17.69	1,517,846	+0.32(+1.86%)
Feb 07, 2013	17.36	17.49	17.14	17.36	993,883	-0.03(-0.16%)
Feb 06, 2013	17.04	17.43	17.01	17.39	1,247,357	+0.45(+2.66%)
Feb 04, 2013	17.14	17.18	16.86	16.94	952,193	-0.30(-1.74%)
Feb 01, 2013	17.21	17.51	17.19	17.24	1,660,006	+0.14(+0.80%)
Jan 31, 2013	16.81	17.29	16.76	17.11	1,834,083	+0.29(+1.70%)
Jan 30, 2013	16.48	16.96	16.46	16.82	2,048,335	+0.34(+2.09%)
Jan 29, 2013	16.76	16.76	16.31	16.48	2,431,728	-0.28(-1.67%)
Jan 28, 2013	16.92	16.92	16.31	16.76	2,730,344	-0.18(-1.06%)
Jan 25, 2013	17.66	17.69	16.86	16.93	2,607,916	-0.69(-3.94%)
Jan 24, 2013	18.49	18.49	17.59	17.63	1,218,451	-0.52(-2.88%)
Jan 23, 2013	18.02	18.32	17.99	18.15	1,312,977	+0.14(+0.80%)
Jan 22, 2013	17.81	18.02	17.79	18.01	852,516	+0.23(+1.29%)
Jan 18, 2013	18.04	18.04	17.62	17.78	1,237,789	-0.30(-1.66%)
Jan 17, 2013	17.68	18.33	17.66	18.08	2,615,857	+0.49(+2.77%)
Jan 16, 2013	17.76	17.83	17.59	17.59	1,206,646	-0.16(-0.93%)
Jan 15, 2013	17.74	17.92	17.73	17.76	1,059,249	-0.08(-0.44%)
Jan 14, 2013	17.89	18.01	17.82	17.84	1,440,468	-0.06(-0.36%)
Jan 11, 2013	18.02	18.04	17.74	17.90	1,275,360	-0.07(-0.40%)
Jan 10, 2013	18.24	18.24	17.90	17.97	1,523,252	-0.14(-0.79%)
Jan 09, 2013	18.04	18.23	18.00	18.12	852,204	+0.14(+0.80%)
Jan 08, 2013	17.92	18.02	17.71	17.97	1,035,169	+0.16(+0.88%)
Jan 07, 2013	17.95	17.97	17.71	17.82	1,043,804	-0.16(-0.92%)
Jan 04, 2013	17.94	18.04	17.74	17.98	1,441,818	+0.13(+0.72%)
Jan 03, 2013	17.88	18.14	17.80	17.85	1,132,282	+0.03(+0.16%)
Jan 02, 2013	17.68	17.84	17.51	17.82	1,143,622	+0.57(+3.32%)
Dec 31, 2012	16.83	17.27	16.76	17.25	786,161	+0.39(+2.29%)
Dec 28, 2012	16.89	17.14	16.86	16.86	615,069	-0.09(-0.55%)
Dec 27, 2012	17.18	17.23	16.76	16.96	751,070	-0.22(-1.29%)
Dec 26, 2012	17.14	17.40	16.97	17.18	658,278	+0.06(+0.38%)
Dec 24, 2012	17.44	17.74	17.06	17.11	494,968	-0.32(-1.85%)
Dec 21, 2012	16.84	17.64	15.97	17.44	3,449,656	+0.03(+0.16%)
Dec 20, 2012	17.05	17.69	17.05	17.41	2,001,665	+0.37(+2.14%)
Dec 19, 2012	17.36	17.60	16.83	17.04	1,990,122	+0.19(+1.15%)
Dec 18, 2012	16.73	16.91	16.58	16.85	1,244,602	+0.09(+0.51%)
Dec 17, 2012	16.80	16.83	16.43	16.76	1,725,451	-0.02(-0.13%)
Dec 14, 2012	16.76	16.91	16.64	16.78	725,196	-0.01(-0.04%)
Dec 13, 2012	17.18	17.28	16.76	16.79	1,158,836	-0.38(-2.21%)
Dec 12, 2012	17.53	17.61	17.16	17.17	592,274	-0.44(-2.48%)
Dec 11, 2012	17.46	17.74	17.34	17.61	1,125,173	+0.29(+1.65%)
Dec 10, 2012	17.07	17.43	16.97	17.32	797,225	+0.25(+1.47%)
Dec 07, 2012	17.30	17.33	16.93	17.07	811,271	-0.14(-0.83%)
Dec 06, 2012	17.49	17.59	17.14	17.21	698,234	-0.32(-1.84%)
Dec 05, 2012	17.34	17.74	17.34	17.54	1,822,581	+0.17(+0.99%)
Dec 04, 2012	16.96	17.37	16.92	17.36	1,049,700	+0.32(+1.89%)
Nov 30, 2012	17.01	17.05	16.85	17.04	839,401	+0.08(+0.46%)
Nov 29, 2012	16.73	17.09	16.65	16.96	548,496	+0.37(+2.20%)
Nov 28, 2012	16.72	16.76	16.39	16.60	1,003,237	-0.22(-1.32%)
Nov 27, 2012	16.73	16.95	16.69	16.82	890,833	+0.05(+0.30%)
Nov 26, 2012	16.83	17.03	16.66	16.77	634,458	-0.09(-0.51%)
Nov 23, 2012	16.81	16.86	16.78	16.86	600,744	+0.13(+0.77%)
Nov 21, 2012	16.59	16.73	16.48	16.73	600,346	+0.19(+1.17%)
Nov 20, 2012	16.52	16.67	16.35	16.53	787,776	-0.08(-0.47%)
Nov 19, 2012	16.57	16.80	16.45	16.61	946,564	+0.22(+1.35%)
Nov 16, 2012	15.96	16.45	15.84	16.39	1,519,434	+0.37(+2.28%)
Nov 15, 2012	16.40	16.53	15.80	16.03	1,720,519	-0.39(-2.36%)
Nov 14, 2012	16.70	16.73	16.35	16.41	1,470,297	-0.21(-1.25%)
Nov 13, 2012	16.58	16.79	16.55	16.62	1,127,800	-0.05(-0.30%)
Nov 12, 2012	16.65	16.78	16.49	16.67	634,694	+0.07(+0.43%)
Nov 09, 2012	16.40	16.90	16.38	16.60	813,676	+0.09(+0.56%)
Nov 08, 2012	16.53	16.66	16.43	16.50	865,306	-0.04(-0.26%)
Nov 07, 2012	16.45	16.63	16.20	16.55	1,345,095	-0.04(-0.22%)
Nov 06, 2012	16.68	16.70	16.48	16.58	1,115,055	+0.07(+0.43%)
Nov 05, 2012	16.36	16.66	16.30	16.51	1,348,989	+0.17(+1.05%)
Nov 02, 2012	16.67	16.75	16.25	16.34	1,106,345	-0.23(-1.38%)
Nov 01, 2012	16.37	16.58	16.18	16.57	1,464,547	+0.28(+1.71%)
Oct 31, 2012	16.01	16.44	15.78	16.29	2,000,510	+0.36(+2.25%)
Oct 26, 2012	16.25	15.93	15.93	15.93	2,061,323	-0.64(-3.89%)
Oct 25, 2012	17.51	17.88	16.53	16.58	2,290,778	-0.83(-4.77%)
Oct 24, 2012	17.11	17.48	17.08	17.41	1,450,203	+0.37(+2.14%)
Oct 23, 2012	17.21	17.23	16.65	17.04	1,403,349	-0.01(-0.04%)
Oct 19, 2012	17.59	17.64	16.77	17.05	2,292,352	-0.63(-3.56%)
Oct 18, 2012	17.69	17.89	17.57	17.68	1,103,768	+0.00(+0.00%)
Oct 17, 2012	17.31	17.84	17.08	17.68	1,447,349	+0.42(+2.45%)
Oct 16, 2012	16.83	17.29	16.76	17.26	925,349	+0.49(+2.90%)
Oct 15, 2012	16.54	16.85	16.47	16.77	904,661	+0.28(+1.69%)
Oct 12, 2012	16.65	16.84	16.45	16.49	1,404,839	-0.13(-0.78%)
Oct 11, 2012	16.76	16.85	16.46	16.62	1,401,618	-0.04(-0.21%)
Oct 10, 2012	16.38	16.66	16.30	16.66	1,256,005	+0.33(+2.02%)
Oct 09, 2012	16.18	16.47	16.08	16.33	755,525	+0.20(+1.24%)
Oct 08, 2012	16.11	16.33	16.08	16.13	718,968	-0.04(-0.27%)
Oct 05, 2012	16.21	16.42	16.14	16.17	623,335	-0.03(-0.18%)
Oct 04, 2012	15.86	16.20	15.82	16.20	896,200	+0.42(+2.63%)
Oct 03, 2012	16.01	16.09	15.73	15.78	1,514,614	-0.18(-1.12%)
Oct 02, 2012	15.59	15.97	15.51	15.96	1,009,033	+0.47(+3.05%)
Oct 01, 2012	15.63	15.68	15.29	15.49	1,096,981	-0.03(-0.18%)
Sep 28, 2012	15.57	15.58	15.44	15.52	1,042,149	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,047	-0.18(-1.14%)
Sep 26, 2012	15.93	16.08	15.71	15.76	1,319,837	-0.17(-1.08%)
Sep 25, 2012	16.03	16.10	15.90	15.93	1,205,795	-0.04(-0.27%)
Sep 24, 2012	15.72	16.03	15.57	15.97	928,733	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,805,925	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.29	15.62	1,083,024	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.19	15.43	1,303,648	+0.21(+1.36%)
Sep 18, 2012	15.19	15.29	15.12	15.22	888,913	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,358	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.87	15.06	1,125,281	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,052	+0.30(+2.06%)
Sep 12, 2012	14.32	14.58	14.32	14.58	595,412	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,360	+0.02(+0.15%)
Sep 10, 2012	14.01	14.46	13.96	14.25	1,251,185	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.98	799,542	-0.19(-1.36%)
Sep 06, 2012	14.01	14.29	13.97	14.17	832,341	+0.20(+1.44%)
Sep 05, 2012	14.09	14.13	13.82	13.97	1,048,344	-0.06(-0.46%)
Sep 04, 2012	13.82	14.08	13.74	14.03	656,373	+0.24(+1.71%)
Aug 31, 2012	13.85	13.89	13.68	13.80	410,823	+0.06(+0.42%)
Aug 30, 2012	13.78	13.85	13.71	13.74	415,091	-0.16(-1.18%)
Aug 29, 2012	13.75	14.01	13.73	13.91	342,796	+0.24(+1.78%)
Aug 27, 2012	13.73	13.80	13.61	13.66	498,593	+0.00(+0.00%)
Aug 24, 2012	13.66	13.79	13.63	13.66	526,504	-0.03(-0.21%)
Aug 23, 2012	13.77	13.81	13.65	13.69	695,386	-0.08(-0.57%)
Aug 22, 2012	13.85	13.93	13.72	13.77	490,910	-0.08(-0.57%)
Aug 21, 2012	13.89	14.03	13.83	13.85	553,098	-0.01(-0.05%)
Aug 20, 2012	13.83	14.10	13.75	13.86	1,160,737	-0.01(-0.10%)
Aug 17, 2012	13.93	13.93	13.79	13.87	741,337	-0.09(-0.67%)
Aug 16, 2012	13.76	13.97	13.71	13.96	565,954	+0.16(+1.19%)
Aug 15, 2012	13.48	13.83	13.48	13.80	883,754	+0.34(+2.50%)
Aug 14, 2012	13.50	13.83	13.43	13.46	651,196	+0.02(+0.16%)
Aug 13, 2012	13.32	13.44	13.32	13.44	816,015	+0.10(+0.75%)
Aug 10, 2012	13.36	13.45	13.30	13.34	444,125	-0.07(-0.53%)
Aug 09, 2012	13.23	13.45	13.21	13.41	880,570	+0.18(+1.35%)
Aug 08, 2012	13.25	13.41	13.19	13.23	453,442	-0.05(-0.38%)
Aug 07, 2012	13.05	13.37	13.02	13.28	958,671	+0.27(+2.09%)
Aug 06, 2012	13.12	13.33	13.00	13.01	705,871	-0.06(-0.44%)
Aug 03, 2012	13.15	13.17	12.99	13.07	955,934	+0.17(+1.33%)
Aug 02, 2012	12.84	13.10	12.80	12.90	1,001,444	+0.06(+0.45%)
Aug 01, 2012	13.18	13.35	12.82	12.84	1,354,190	-0.28(-2.13%)
Jul 31, 2012	13.00	13.22	12.99	13.12	1,197,039	+0.08(+0.60%)
Jul 30, 2012	12.62	13.13	12.57	13.04	874,748	+0.46(+3.64%)
Jul 27, 2012	12.30	12.80	12.22	12.58	1,036,556	+0.38(+3.11%)
Jul 26, 2012	12.17	12.39	11.98	12.20	839,121	+0.27(+2.28%)
Jul 25, 2012	11.84	11.94	11.76	11.93	362,417	+0.14(+1.21%)
Jul 24, 2012	12.08	12.08	11.75	11.79	520,098	-0.30(-2.49%)
Jul 23, 2012	11.89	12.19	11.74	12.09	593,348	+0.05(+0.42%)
Jul 20, 2012	12.01	12.07	11.91	12.04	420,821	-0.06(-0.47%)
Jul 19, 2012	12.41	12.42	12.04	12.09	388,278	-0.32(-2.54%)
Jul 18, 2012	12.20	12.44	12.19	12.41	599,565	+0.22(+1.82%)
Jul 17, 2012	12.22	12.24	12.07	12.19	293,573	+0.00(+0.00%)
Jul 16, 2012	12.31	12.34	12.16	12.19	241,810	-0.13(-1.05%)
Jul 13, 2012	12.19	12.38	12.17	12.32	593,163	+0.16(+1.30%)
Jul 12, 2012	12.12	12.21	12.01	12.16	370,522	-0.04(-0.29%)
Jul 11, 2012	12.24	12.32	12.12	12.19	400,106	-0.05(-0.41%)
Jul 10, 2012	12.38	12.46	12.12	12.24	497,594	-0.14(-1.16%)
Jul 09, 2012	12.27	12.39	12.20	12.39	392,563	+0.11(+0.93%)
Jul 06, 2012	12.19	12.31	12.16	12.27	355,276	-0.06(-0.46%)
Jul 05, 2012	12.29	12.35	12.22	12.33	335,742	-0.01(-0.12%)
Jul 03, 2012	12.26	12.35	12.20	12.34	504,733	+0.10(+0.82%)