First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.56	31.21	30.53	31.20	2,017,492	+0.74(+2.42%)
Jun 29, 2016	30.46	30.52	30.21	30.46	874,935	+0.31(+1.03%)
Jun 28, 2016	29.70	30.15	29.53	30.15	910,378	+0.76(+2.59%)
Jun 27, 2016	29.93	30.01	29.37	29.39	2,143,542	-0.75(-2.50%)
Jun 24, 2016	29.48	30.64	29.48	30.15	12,979,639	-0.22(-0.72%)
Jun 23, 2016	29.87	30.37	29.76	30.36	1,124,459	+0.81(+2.76%)
Jun 22, 2016	29.74	29.94	29.54	29.55	830,989	-0.25(-0.83%)
Jun 21, 2016	29.99	30.05	29.75	29.80	958,180	-0.19(-0.62%)
Jun 20, 2016	30.15	30.18	29.81	29.98	742,621	+0.05(+0.18%)
Jun 17, 2016	29.98	30.32	29.81	29.93	1,776,803	+0.03(+0.10%)
Jun 16, 2016	29.04	29.94	28.94	29.90	1,205,878	+0.71(+2.42%)
Jun 15, 2016	29.25	29.29	28.93	29.19	840,953	+0.05(+0.16%)
Jun 14, 2016	28.98	29.19	28.87	29.15	774,150	+0.11(+0.37%)
Jun 13, 2016	28.98	29.21	28.96	29.04	718,046	-0.01(-0.03%)
Jun 10, 2016	29.16	29.47	28.96	29.04	449,969	-0.31(-1.06%)
Jun 09, 2016	29.17	29.39	28.94	29.36	639,690	+0.17(+0.58%)
Jun 08, 2016	29.39	29.43	29.07	29.18	988,636	-0.22(-0.74%)
Jun 07, 2016	29.47	29.53	29.28	29.40	404,476	-0.04(-0.13%)
Jun 06, 2016	29.33	29.58	29.22	29.44	566,900	+0.06(+0.21%)
Jun 03, 2016	29.62	29.65	29.22	29.38	514,565	-0.29(-0.96%)
Jun 02, 2016	29.39	29.66	29.39	29.66	378,952	+0.11(+0.36%)
Jun 01, 2016	29.29	29.56	29.18	29.56	461,400	+0.09(+0.31%)
May 31, 2016	29.46	29.60	29.29	29.46	548,233	+0.08(+0.26%)
May 27, 2016	29.25	29.39	29.39	29.39	446,996	+0.16(+0.55%)
May 26, 2016	29.05	29.29	28.93	29.22	394,470	+0.18(+0.61%)
May 25, 2016	29.42	29.48	28.88	29.05	603,839	-0.29(-0.97%)
May 24, 2016	28.81	29.36	28.50	29.33	655,950	+0.59(+2.04%)
May 23, 2016	28.72	28.84	28.53	28.75	463,385	-0.06(-0.21%)
May 20, 2016	28.37	28.86	28.24	28.81	502,126	+0.49(+1.71%)
May 19, 2016	28.58	28.66	28.08	28.32	371,297	-0.30(-1.05%)
May 18, 2016	28.04	28.80	28.04	28.62	617,681	+0.46(+1.64%)
May 17, 2016	28.61	28.75	28.03	28.16	548,440	-0.50(-1.75%)
May 16, 2016	28.63	28.74	28.39	28.66	587,265	+0.02(+0.08%)
May 13, 2016	28.74	28.95	28.52	28.64	496,963	-0.13(-0.46%)
May 12, 2016	28.28	28.83	28.18	28.77	687,803	+0.48(+1.69%)
May 11, 2016	28.60	28.86	28.25	28.29	763,973	-0.41(-1.42%)
May 10, 2016	28.68	28.70	28.31	28.70	523,241	+0.20(+0.70%)
May 09, 2016	28.10	28.64	28.08	28.50	589,150	+0.29(+1.04%)
May 06, 2016	28.01	28.25	27.85	28.21	544,231	+0.03(+0.11%)
May 05, 2016	28.25	28.58	28.08	28.18	704,019	-0.02(-0.05%)
May 04, 2016	27.98	28.32	27.88	28.19	614,638	-0.05(-0.19%)
May 03, 2016	28.11	28.28	27.93	28.25	781,418	-0.03(-0.11%)
May 02, 2016	27.80	28.55	27.66	28.28	2,090,835	+0.52(+1.89%)
Apr 29, 2016	27.85	28.09	27.60	27.75	711,930	-0.15(-0.52%)
Apr 28, 2016	28.02	28.17	27.83	27.90	500,919	-0.36(-1.28%)
Apr 27, 2016	28.01	28.32	27.75	28.26	421,871	+0.26(+0.94%)
Apr 26, 2016	27.92	28.26	27.79	28.00	598,203	+0.16(+0.58%)
Apr 25, 2016	27.61	27.84	27.51	27.84	582,003	+0.15(+0.56%)
Apr 22, 2016	27.67	27.85	27.50	27.68	905,311	+0.26(+0.96%)
Apr 21, 2016	28.15	29.66	27.30	27.42	943,928	-0.50(-1.79%)
Apr 20, 2016	27.87	28.03	27.69	27.92	614,051	+0.07(+0.25%)
Apr 19, 2016	28.21	28.21	27.73	27.85	453,267	-0.33(-1.18%)
Apr 18, 2016	28.05	28.19	27.84	28.18	321,768	+0.09(+0.33%)
Apr 15, 2016	27.93	28.32	27.85	28.09	655,384	+0.10(+0.36%)
Apr 14, 2016	27.78	28.11	27.58	27.99	729,611	+0.25(+0.92%)
Apr 13, 2016	27.32	27.74	27.21	27.74	671,993	+0.49(+1.78%)
Apr 12, 2016	27.31	27.31	26.68	27.25	747,418	-0.05(-0.17%)
Apr 11, 2016	28.00	28.12	27.22	27.30	973,580	-0.69(-2.45%)
Apr 08, 2016	28.45	28.62	27.91	27.98	399,723	-0.22(-0.79%)
Apr 07, 2016	28.03	28.37	27.87	28.21	1,045,373	+0.05(+0.19%)
Apr 06, 2016	28.16	28.21	27.86	28.15	582,597	-0.06(-0.22%)
Apr 05, 2016	28.92	28.96	28.21	28.21	868,568	-0.86(-2.94%)
Apr 04, 2016	29.42	29.51	29.03	29.07	503,285	-0.30(-1.02%)
Apr 01, 2016	29.08	29.55	29.03	29.37	685,638	+0.01(+0.03%)
Mar 31, 2016	29.29	29.52	29.16	29.36	591,810	+0.01(+0.03%)
Mar 30, 2016	29.01	29.55	28.89	29.36	713,882	+0.32(+1.11%)
Mar 29, 2016	28.20	29.05	28.01	29.03	947,866	+0.71(+2.50%)
Mar 28, 2016	28.38	28.50	28.17	28.32	336,993	+0.05(+0.19%)
Mar 24, 2016	28.17	28.27	28.27	28.27	520,068	+0.03(+0.11%)
Mar 23, 2016	28.56	28.56	28.24	28.24	448,067	-0.33(-1.16%)
Mar 22, 2016	28.77	28.85	28.49	28.57	654,154	-0.34(-1.17%)
Mar 21, 2016	28.58	29.02	28.49	28.91	677,115	+0.27(+0.94%)
Mar 18, 2016	28.66	28.90	28.53	28.64	1,199,290	+0.05(+0.19%)
Mar 17, 2016	28.15	28.63	28.05	28.58	595,387	+0.42(+1.48%)
Mar 16, 2016	27.75	28.18	27.68	28.17	435,635	+0.24(+0.86%)
Mar 15, 2016	27.99	28.17	27.88	27.93	451,116	-0.19(-0.68%)
Mar 14, 2016	28.48	28.66	28.11	28.12	647,376	-0.44(-1.54%)
Mar 11, 2016	28.31	28.58	28.15	28.56	337,740	+0.54(+1.92%)
Mar 10, 2016	28.07	28.25	27.74	28.02	1,000,615	+0.16(+0.58%)
Mar 09, 2016	28.24	28.24	27.62	27.86	991,460	-0.28(-0.99%)
Mar 08, 2016	28.53	28.65	28.12	28.14	648,144	-0.47(-1.64%)
Mar 07, 2016	28.75	28.75	28.27	28.61	806,532	-0.35(-1.20%)
Mar 04, 2016	29.16	29.32	28.63	28.95	876,849	-0.25(-0.84%)
Mar 03, 2016	28.88	29.22	28.71	29.20	873,181	+0.24(+0.85%)
Mar 02, 2016	28.49	28.96	28.49	28.96	1,044,079	+0.15(+0.50%)
Mar 01, 2016	28.55	29.16	28.43	28.81	1,482,719	+0.47(+1.67%)
Feb 29, 2016	28.49	28.69	28.24	28.34	1,226,910	-0.22(-0.78%)
Feb 26, 2016	29.01	29.07	28.37	28.56	781,264	-0.40(-1.37%)
Feb 25, 2016	28.42	29.04	28.42	28.96	1,037,251	+0.64(+2.27%)
Feb 24, 2016	28.14	28.65	28.10	28.31	1,268,295	+0.01(+0.03%)
Feb 23, 2016	28.47	28.76	28.08	28.31	1,321,792	-0.23(-0.80%)
Feb 22, 2016	28.44	28.91	28.52	28.54	1,183,823	+0.09(+0.32%)
Feb 19, 2016	28.74	28.89	28.37	28.44	1,028,680	-0.45(-1.56%)
Feb 18, 2016	27.88	28.93	27.74	28.89	1,648,976	+1.04(+3.74%)
Feb 17, 2016	28.10	28.30	27.70	27.85	1,332,304	-0.13(-0.46%)
Feb 16, 2016	27.98	28.47	27.89	27.98	1,147,872	+0.40(+1.44%)
Feb 12, 2016	26.97	27.59	27.59	27.59	1,340,257	+0.84(+3.15%)
Feb 11, 2016	24.49	26.96	24.46	26.74	1,611,053	+1.63(+6.49%)
Feb 10, 2016	25.17	25.78	25.04	25.11	1,186,233	+0.11(+0.46%)
Feb 09, 2016	24.80	25.30	24.69	25.00	1,431,862	-0.06(-0.24%)
Feb 08, 2016	25.34	25.54	24.84	25.06	1,361,501	-0.52(-2.03%)
Feb 05, 2016	26.14	26.20	25.53	25.58	1,071,288	-0.70(-2.68%)
Feb 04, 2016	26.58	26.74	26.05	26.29	1,051,998	-0.46(-1.72%)
Feb 03, 2016	26.39	26.84	26.03	26.74	1,303,981	+0.60(+2.28%)
Feb 02, 2016	26.32	26.46	25.99	26.15	1,131,236	-0.36(-1.36%)
Feb 01, 2016	26.05	26.65	25.97	26.51	1,597,707	+0.21(+0.79%)
Jan 29, 2016	25.79	26.30	25.46	26.30	2,224,453	+0.62(+2.41%)
Jan 28, 2016	25.48	25.73	25.44	25.68	1,719,015	+0.41(+1.60%)
Jan 27, 2016	25.32	25.65	25.15	25.28	1,349,666	-0.14(-0.54%)
Jan 26, 2016	25.37	25.79	25.27	25.41	2,129,891	+0.11(+0.42%)
Jan 25, 2016	25.76	25.90	25.26	25.31	659,606	-0.62(-2.39%)
Jan 22, 2016	25.71	26.01	25.56	25.93	762,145	+0.49(+1.93%)
Jan 21, 2016	25.10	25.64	24.97	25.44	806,087	+0.46(+1.84%)
Jan 20, 2016	25.06	25.27	24.29	24.98	1,013,438	-0.42(-1.66%)
Jan 19, 2016	25.48	25.69	25.21	25.40	723,843	+0.09(+0.36%)
Jan 15, 2016	25.05	25.31	25.31	25.31	1,218,463	-0.48(-1.87%)
Jan 14, 2016	24.97	25.99	24.81	25.79	1,373,540	+0.96(+3.88%)
Jan 13, 2016	26.68	26.34	24.73	24.82	3,611,302	-1.86(-6.97%)
Jan 12, 2016	26.78	26.81	26.35	26.68	1,251,499	+0.11(+0.43%)
Jan 11, 2016	26.10	26.65	25.97	26.57	963,764	+0.67(+2.60%)
Jan 08, 2016	26.77	26.82	25.86	25.90	2,351,796	-0.73(-2.76%)
Jan 07, 2016	26.56	26.96	26.44	26.63	1,540,287	-0.35(-1.30%)
Jan 06, 2016	26.89	27.17	26.74	26.98	714,627	-0.10(-0.37%)
Jan 05, 2016	26.87	27.23	26.74	27.08	853,538	+0.21(+0.77%)
Jan 04, 2016	27.01	27.18	26.64	26.87	1,034,867	-0.60(-2.17%)
Dec 31, 2015	27.62	27.47	27.47	27.47	764,741	-0.32(-1.16%)
Dec 30, 2015	27.85	28.08	27.78	27.79	951,795	-0.16(-0.57%)
Dec 29, 2015	27.80	27.99	27.66	27.95	556,979	+0.24(+0.88%)
Dec 28, 2015	27.54	27.71	27.37	27.71	507,387	+0.07(+0.25%)
Dec 24, 2015	27.52	27.64	27.64	27.64	232,088	+0.11(+0.39%)
Dec 23, 2015	27.62	27.78	27.40	27.53	622,419	+0.04(+0.14%)
Dec 22, 2015	27.05	27.56	26.95	27.49	704,981	+0.49(+1.81%)
Dec 21, 2015	26.71	27.00	26.32	27.00	1,208,953	+0.44(+1.64%)
Dec 18, 2015	26.72	26.92	26.42	26.57	2,778,822	-0.35(-1.31%)
Dec 17, 2015	27.36	27.46	26.91	26.92	710,900	-0.36(-1.32%)
Dec 16, 2015	27.36	27.40	26.81	27.28	759,051	+0.11(+0.39%)
Dec 15, 2015	27.30	27.49	26.71	27.17	1,586,427	-0.18(-0.64%)
Dec 14, 2015	27.67	27.82	27.27	27.35	963,064	-0.39(-1.41%)
Dec 11, 2015	28.01	28.46	27.65	27.74	1,738,180	-0.57(-2.03%)
Dec 10, 2015	28.43	28.53	28.25	28.31	601,995	-0.12(-0.43%)
Dec 09, 2015	29.30	29.48	28.43	28.44	1,090,766	-1.13(-3.83%)
Dec 08, 2015	29.19	29.76	29.19	29.57	568,085	+0.22(+0.76%)
Dec 07, 2015	29.48	29.52	29.20	29.35	549,168	-0.18(-0.60%)
Dec 04, 2015	28.89	29.52	28.89	29.52	784,531	+0.65(+2.25%)
Dec 03, 2015	29.85	29.87	28.81	28.87	1,052,163	-0.95(-3.19%)
Dec 02, 2015	30.19	30.32	29.75	29.82	596,445	-0.46(-1.51%)
Dec 01, 2015	30.04	30.32	30.04	30.28	706,065	+0.30(+0.99%)
Nov 30, 2015	30.16	30.18	29.88	29.98	832,023	-0.05(-0.18%)
Nov 27, 2015	29.72	30.04	29.68	30.04	297,778	+0.27(+0.89%)
Nov 25, 2015	29.68	29.77	29.77	29.77	475,276	+0.06(+0.20%)
Nov 24, 2015	29.31	29.91	29.23	29.71	1,074,891	+0.18(+0.62%)
Nov 23, 2015	29.05	29.53	29.05	29.53	1,126,044	+0.49(+1.70%)
Nov 20, 2015	29.08	29.33	28.93	29.03	1,279,828	+0.02(+0.05%)
Nov 19, 2015	28.88	29.11	28.84	29.02	997,524	+0.16(+0.55%)
Nov 18, 2015	28.00	28.87	27.98	28.86	755,808	+0.89(+3.18%)
Nov 17, 2015	28.22	28.82	27.96	27.97	1,801,726	-0.29(-1.02%)
Nov 16, 2015	28.26	28.51	28.06	28.26	1,048,744	-0.08(-0.29%)
Nov 13, 2015	28.29	28.59	28.21	28.34	545,143	-0.11(-0.40%)
Nov 12, 2015	28.78	29.03	28.34	28.45	535,483	-0.50(-1.73%)
Nov 11, 2015	29.19	29.23	28.92	28.96	389,339	-0.20(-0.68%)
Nov 10, 2015	28.69	29.17	28.69	29.15	590,007	+0.35(+1.21%)
Nov 09, 2015	28.94	29.04	28.56	28.80	687,468	-0.16(-0.55%)
Nov 06, 2015	29.37	29.37	28.86	28.96	1,101,711	-0.46(-1.58%)
Nov 05, 2015	29.27	29.58	29.20	29.43	469,297	+0.30(+1.02%)
Nov 04, 2015	29.37	29.57	29.01	29.13	642,028	-0.26(-0.88%)
Nov 03, 2015	29.55	29.59	29.25	29.39	760,885	-0.18(-0.62%)
Nov 02, 2015	28.99	29.65	28.96	29.57	897,987	+0.59(+2.02%)
Oct 30, 2015	29.41	29.66	28.85	28.99	1,142,367	-0.49(-1.68%)
Oct 29, 2015	29.86	30.10	29.45	29.48	648,203	-0.56(-1.87%)
Oct 28, 2015	29.69	30.04	29.53	30.04	970,441	+0.52(+1.75%)
Oct 27, 2015	29.66	29.91	29.48	29.53	932,823	-0.34(-1.15%)
Oct 26, 2015	29.81	29.90	29.39	29.87	1,336,980	-0.07(-0.23%)
Oct 23, 2015	29.29	29.94	29.05	29.94	1,604,887	+0.68(+2.34%)
Oct 22, 2015	29.83	29.90	28.97	29.25	1,870,441	-0.75(-2.48%)
Oct 21, 2015	30.39	30.48	29.98	30.00	853,036	-0.33(-1.08%)
Oct 20, 2015	30.70	30.71	30.26	30.32	1,034,254	-0.36(-1.19%)
Oct 19, 2015	30.64	30.80	30.38	30.69	753,053	-0.03(-0.10%)
Oct 16, 2015	30.90	30.92	30.55	30.72	762,048	-0.10(-0.32%)
Oct 15, 2015	30.14	30.83	30.14	30.82	619,077	+0.75(+2.50%)
Oct 14, 2015	30.58	30.70	30.02	30.07	910,824	-0.59(-1.93%)
Oct 13, 2015	30.68	30.86	30.60	30.66	944,420	-0.17(-0.54%)
Oct 12, 2015	30.66	30.95	30.61	30.83	908,404	+0.11(+0.37%)
Oct 09, 2015	30.87	30.93	30.61	30.71	689,744	-0.08(-0.25%)
Oct 08, 2015	30.38	30.80	30.18	30.79	611,649	+0.40(+1.30%)
Oct 07, 2015	29.97	30.40	29.83	30.39	542,496	+0.58(+1.94%)
Oct 06, 2015	29.99	30.12	29.59	29.81	786,845	-0.24(-0.81%)
Oct 05, 2015	29.84	30.14	29.80	30.06	925,030	+0.40(+1.36%)
Oct 02, 2015	29.24	29.66	28.97	29.66	669,884	+0.21(+0.70%)
Oct 01, 2015	29.71	29.80	29.08	29.45	963,477	-0.25(-0.84%)
Sep 30, 2015	29.18	29.79	29.05	29.70	1,318,852	+0.76(+2.63%)
Sep 29, 2015	29.32	29.45	28.87	28.94	1,480,267	-0.44(-1.50%)
Sep 28, 2015	29.91	30.19	29.31	29.38	1,809,119	-0.54(-1.80%)
Sep 25, 2015	30.35	30.39	29.79	29.92	1,015,820	-0.33(-1.11%)
Sep 24, 2015	30.21	30.41	30.05	30.26	727,095	-0.11(-0.38%)
Sep 23, 2015	30.38	30.42	30.13	30.37	1,111,872	+0.09(+0.30%)
Sep 22, 2015	30.23	30.59	30.05	30.28	1,083,893	-0.20(-0.65%)
Sep 21, 2015	30.57	30.99	30.40	30.48	1,251,309	+0.05(+0.15%)
Sep 18, 2015	30.36	30.83	30.28	30.43	2,240,931	-0.27(-0.87%)
Sep 17, 2015	30.31	30.87	30.17	30.70	1,680,760	+0.40(+1.33%)
Sep 16, 2015	30.10	30.33	29.88	30.29	836,155	+0.24(+0.78%)
Sep 15, 2015	30.10	30.16	29.83	30.06	1,263,414	-0.02(-0.08%)
Sep 14, 2015	29.84	30.19	29.75	30.08	655,736	+0.25(+0.84%)
Sep 11, 2015	29.27	29.91	29.27	29.83	616,662	+0.42(+1.42%)
Sep 10, 2015	29.46	29.67	29.33	29.41	932,635	-0.07(-0.23%)
Sep 09, 2015	29.92	29.98	29.45	29.48	948,948	-0.23(-0.77%)
Sep 08, 2015	29.48	29.82	29.23	29.71	820,395	+0.61(+2.09%)
Sep 04, 2015	28.91	29.10	29.10	29.10	782,963	-0.17(-0.60%)
Sep 03, 2015	29.21	29.50	29.21	29.27	653,378	+0.11(+0.36%)
Sep 02, 2015	28.89	29.17	28.65	29.17	973,707	+0.57(+2.01%)
Sep 01, 2015	28.69	29.08	28.52	28.59	1,135,558	-0.76(-2.57%)
Aug 31, 2015	29.38	29.74	29.21	29.35	1,202,852	+0.03(+0.10%)
Aug 28, 2015	29.53	29.73	29.17	29.32	1,531,227	-0.21(-0.72%)
Aug 27, 2015	29.95	30.13	29.27	29.53	1,576,456	-0.13(-0.43%)
Aug 26, 2015	30.20	30.30	29.09	29.66	955,897	+0.27(+0.93%)
Aug 25, 2015	30.36	30.36	29.28	29.39	1,372,888	-0.20(-0.66%)
Aug 24, 2015	28.57	30.33	27.97	29.58	2,118,593	-1.16(-3.76%)
Aug 21, 2015	30.41	30.85	29.91	30.74	1,653,606	-0.17(-0.54%)
Aug 20, 2015	31.17	31.25	30.87	30.91	967,843	-0.60(-1.92%)
Aug 19, 2015	31.59	31.89	31.19	31.51	1,236,072	-0.21(-0.67%)
Aug 18, 2015	31.95	32.00	31.58	31.72	708,340	-0.27(-0.85%)
Aug 17, 2015	31.33	32.60	31.02	31.99	2,231,389	+0.55(+1.75%)
Aug 14, 2015	30.60	31.48	30.56	31.44	1,612,663	+0.85(+2.76%)
Aug 13, 2015	30.45	30.75	30.21	30.60	393,391	+0.11(+0.37%)
Aug 12, 2015	30.50	30.54	29.83	30.48	659,236	-0.22(-0.71%)
Aug 11, 2015	30.38	30.78	30.25	30.70	939,642	+0.19(+0.62%)
Aug 10, 2015	30.53	30.67	30.38	30.51	1,188,404	+0.17(+0.57%)
Aug 07, 2015	30.51	30.64	30.22	30.34	1,227,605	-0.34(-1.11%)
Aug 06, 2015	31.22	31.30	30.56	30.68	625,477	-0.60(-1.91%)
Aug 05, 2015	31.30	31.61	31.15	31.28	939,615	+0.06(+0.19%)
Aug 04, 2015	30.88	31.34	30.70	31.22	1,685,736	+0.26(+0.85%)
Aug 03, 2015	30.74	30.95	30.61	30.95	732,359	+0.30(+0.99%)
Jul 31, 2015	30.91	31.09	30.59	30.65	755,756	-0.14(-0.47%)
Jul 30, 2015	29.95	30.81	29.89	30.79	1,642,026	+0.78(+2.59%)
Jul 29, 2015	29.88	30.08	29.75	30.01	902,990	+0.17(+0.56%)
Jul 28, 2015	29.97	30.00	29.70	29.85	1,121,150	-0.11(-0.35%)
Jul 27, 2015	30.34	30.51	29.81	29.95	1,234,791	-0.47(-1.54%)
Jul 24, 2015	30.00	30.59	29.90	30.42	2,307,851	+0.61(+2.05%)
Jul 23, 2015	30.03	30.29	29.28	29.81	1,915,118	+0.71(+2.44%)
Jul 22, 2015	28.75	29.15	28.75	29.10	985,758	+0.26(+0.89%)
Jul 21, 2015	28.83	29.21	28.68	28.84	845,278	+0.05(+0.16%)
Jul 20, 2015	28.79	28.84	28.58	28.80	639,505	+0.05(+0.16%)
Jul 17, 2015	28.82	28.87	28.62	28.75	624,333	-0.03(-0.10%)
Jul 16, 2015	28.75	28.93	28.40	28.78	1,528,171	-0.35(-1.19%)
Jul 15, 2015	29.05	29.16	28.96	29.13	642,868	+0.07(+0.23%)
Jul 14, 2015	29.18	29.26	29.00	29.06	1,026,925	-0.13(-0.44%)
Jul 13, 2015	29.98	30.21	28.91	29.19	2,138,288	-0.66(-2.23%)
Jul 10, 2015	29.34	29.89	28.98	29.86	1,639,123	+1.06(+3.70%)
Jul 09, 2015	29.02	29.08	28.71	28.79	1,451,391	-0.02(-0.05%)
Jul 08, 2015	28.81	29.19	28.69	28.81	1,424,156	-0.25(-0.86%)
Jul 07, 2015	28.79	29.06	28.49	29.06	845,757	+0.33(+1.16%)
Jul 06, 2015	28.10	28.77	27.85	28.72	1,287,868	+0.38(+1.33%)
Jul 02, 2015	28.37	28.35	28.35	28.35	788,858	-0.02(-0.08%)