First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.55	31.20	30.53	31.19	2,017,994	+0.74(+2.42%)
Jun 29, 2016	30.45	30.51	30.20	30.46	875,153	+0.31(+1.03%)
Jun 28, 2016	29.70	30.15	29.52	30.15	910,604	+0.76(+2.59%)
Jun 27, 2016	29.92	30.00	29.36	29.39	2,144,076	-0.75(-2.50%)
Jun 24, 2016	29.47	30.63	29.47	30.14	12,982,870	-0.22(-0.72%)
Jun 23, 2016	29.86	30.36	29.75	30.36	1,124,739	+0.81(+2.76%)
Jun 22, 2016	29.74	29.94	29.53	29.54	831,196	-0.25(-0.83%)
Jun 21, 2016	29.98	30.04	29.74	29.79	958,418	-0.19(-0.62%)
Jun 20, 2016	30.14	30.17	29.81	29.98	742,806	+0.05(+0.18%)
Jun 17, 2016	29.97	30.31	29.80	29.92	1,777,246	+0.03(+0.10%)
Jun 16, 2016	29.04	29.93	28.93	29.89	1,206,178	+0.71(+2.42%)
Jun 15, 2016	29.24	29.28	28.92	29.18	841,163	+0.05(+0.16%)
Jun 14, 2016	28.98	29.18	28.86	29.14	774,342	+0.11(+0.37%)
Jun 13, 2016	28.98	29.20	28.95	29.03	718,225	-0.01(-0.03%)
Jun 10, 2016	29.15	29.46	28.95	29.04	450,081	-0.31(-1.06%)
Jun 09, 2016	29.16	29.39	28.94	29.35	639,850	+0.17(+0.59%)
Jun 08, 2016	29.39	29.43	29.06	29.18	988,882	-0.22(-0.74%)
Jun 07, 2016	29.46	29.53	29.27	29.39	404,577	-0.04(-0.13%)
Jun 06, 2016	29.32	29.57	29.22	29.43	567,041	+0.06(+0.21%)
Jun 03, 2016	29.61	29.64	29.22	29.37	514,693	-0.29(-0.96%)
Jun 02, 2016	29.38	29.66	29.38	29.66	379,047	+0.11(+0.36%)
Jun 01, 2016	29.28	29.55	29.17	29.55	461,515	+0.09(+0.31%)
May 31, 2016	29.46	29.59	29.29	29.46	548,370	+0.08(+0.26%)
May 27, 2016	29.24	29.38	29.38	29.38	447,107	+0.16(+0.55%)
May 26, 2016	29.04	29.29	28.92	29.22	394,568	+0.18(+0.61%)
May 25, 2016	29.42	29.47	28.87	29.04	603,990	-0.29(-0.97%)
May 24, 2016	28.80	29.35	28.49	29.32	656,113	+0.59(+2.04%)
May 23, 2016	28.72	28.83	28.52	28.74	463,500	-0.06(-0.21%)
May 20, 2016	28.36	28.85	28.23	28.80	502,251	+0.49(+1.71%)
May 19, 2016	28.57	28.65	28.07	28.32	371,390	-0.30(-1.05%)
May 18, 2016	28.03	28.79	28.03	28.62	617,835	+0.46(+1.64%)
May 17, 2016	28.60	28.74	28.02	28.15	548,576	-0.50(-1.75%)
May 16, 2016	28.62	28.73	28.39	28.65	587,411	+0.02(+0.08%)
May 13, 2016	28.73	28.95	28.52	28.63	497,086	-0.13(-0.46%)
May 12, 2016	28.27	28.82	28.18	28.76	687,974	+0.48(+1.69%)
May 11, 2016	28.59	28.85	28.25	28.28	764,163	-0.41(-1.42%)
May 10, 2016	28.67	28.69	28.30	28.69	523,371	+0.20(+0.70%)
May 09, 2016	28.09	28.63	28.07	28.49	589,296	+0.29(+1.04%)
May 06, 2016	28.00	28.25	27.85	28.20	544,366	+0.03(+0.11%)
May 05, 2016	28.24	28.58	28.08	28.17	704,194	-0.02(-0.05%)
May 04, 2016	27.98	28.31	27.88	28.18	614,791	-0.05(-0.19%)
May 03, 2016	28.10	28.28	27.92	28.24	781,612	-0.03(-0.11%)
May 02, 2016	27.79	28.55	27.65	28.27	2,091,355	+0.52(+1.89%)
Apr 29, 2016	27.85	28.08	27.59	27.75	712,107	-0.15(-0.52%)
Apr 28, 2016	28.02	28.16	27.82	27.89	501,043	-0.36(-1.28%)
Apr 27, 2016	28.00	28.31	27.75	28.25	421,976	+0.26(+0.94%)
Apr 26, 2016	27.92	28.25	27.78	27.99	598,351	+0.16(+0.58%)
Apr 25, 2016	27.61	27.84	27.51	27.83	582,148	+0.15(+0.56%)
Apr 22, 2016	27.66	27.85	27.49	27.68	905,537	+0.26(+0.96%)
Apr 21, 2016	28.14	29.65	27.29	27.41	944,163	-0.50(-1.79%)
Apr 20, 2016	27.86	28.02	27.68	27.92	614,204	+0.07(+0.25%)
Apr 19, 2016	28.21	28.21	27.72	27.85	453,380	-0.33(-1.18%)
Apr 18, 2016	28.04	28.18	27.84	28.18	321,848	+0.09(+0.33%)
Apr 15, 2016	27.92	28.31	27.85	28.08	655,547	+0.10(+0.36%)
Apr 14, 2016	27.77	28.11	27.58	27.98	729,793	+0.25(+0.92%)
Apr 13, 2016	27.31	27.74	27.20	27.73	672,161	+0.49(+1.78%)
Apr 12, 2016	27.31	27.31	26.67	27.24	747,604	-0.05(-0.17%)
Apr 11, 2016	27.99	28.12	27.21	27.29	973,822	-0.69(-2.45%)
Apr 08, 2016	28.44	28.62	27.90	27.98	399,822	-0.22(-0.79%)
Apr 07, 2016	28.02	28.36	27.86	28.20	1,045,633	+0.05(+0.19%)
Apr 06, 2016	28.15	28.21	27.86	28.15	582,742	-0.06(-0.22%)
Apr 05, 2016	28.92	28.95	28.21	28.21	868,784	-0.86(-2.94%)
Apr 04, 2016	29.42	29.50	29.02	29.06	503,410	-0.30(-1.02%)
Apr 01, 2016	29.07	29.54	29.02	29.36	685,809	+0.01(+0.03%)
Mar 31, 2016	29.28	29.52	29.16	29.36	591,958	+0.01(+0.03%)
Mar 30, 2016	29.00	29.54	28.88	29.35	714,059	+0.32(+1.11%)
Mar 29, 2016	28.19	29.04	28.00	29.02	948,102	+0.71(+2.50%)
Mar 28, 2016	28.37	28.49	28.16	28.32	337,076	+0.05(+0.19%)
Mar 24, 2016	28.16	28.26	28.26	28.26	520,197	+0.03(+0.11%)
Mar 23, 2016	28.55	28.55	28.23	28.23	448,178	-0.33(-1.16%)
Mar 22, 2016	28.76	28.84	28.49	28.56	654,317	-0.34(-1.17%)
Mar 21, 2016	28.57	29.02	28.49	28.90	677,283	+0.27(+0.94%)
Mar 18, 2016	28.65	28.89	28.52	28.63	1,199,588	+0.05(+0.19%)
Mar 17, 2016	28.14	28.62	28.05	28.58	595,536	+0.42(+1.48%)
Mar 16, 2016	27.75	28.17	27.68	28.16	435,744	+0.24(+0.86%)
Mar 15, 2016	27.98	28.16	27.88	27.92	451,228	-0.19(-0.69%)
Mar 14, 2016	28.48	28.65	28.11	28.12	647,537	-0.44(-1.54%)
Mar 11, 2016	28.30	28.58	28.14	28.55	337,824	+0.54(+1.92%)
Mar 10, 2016	28.06	28.24	27.74	28.02	1,000,864	+0.16(+0.58%)
Mar 09, 2016	28.23	28.23	27.61	27.85	991,706	-0.28(-0.99%)
Mar 08, 2016	28.52	28.64	28.12	28.13	648,306	-0.47(-1.64%)
Mar 07, 2016	28.74	28.74	28.26	28.60	806,733	-0.35(-1.20%)
Mar 04, 2016	29.16	29.32	28.62	28.95	877,067	-0.25(-0.84%)
Mar 03, 2016	28.87	29.21	28.70	29.19	873,398	+0.24(+0.85%)
Mar 02, 2016	28.48	28.96	28.48	28.95	1,044,339	+0.15(+0.50%)
Mar 01, 2016	28.54	29.15	28.42	28.80	1,483,089	+0.47(+1.67%)
Feb 29, 2016	28.48	28.68	28.23	28.33	1,227,216	-0.22(-0.78%)
Feb 26, 2016	29.00	29.06	28.37	28.55	781,458	-0.40(-1.37%)
Feb 25, 2016	28.41	29.03	28.41	28.95	1,037,509	+0.64(+2.27%)
Feb 24, 2016	28.13	28.64	28.09	28.31	1,268,611	+0.01(+0.03%)
Feb 23, 2016	28.47	28.76	28.08	28.30	1,322,121	-0.23(-0.80%)
Feb 22, 2016	28.44	28.90	28.51	28.53	1,184,118	+0.09(+0.32%)
Feb 19, 2016	28.73	28.89	28.36	28.44	1,028,936	-0.45(-1.56%)
Feb 18, 2016	27.87	28.92	27.73	28.89	1,649,387	+1.04(+3.74%)
Feb 17, 2016	28.09	28.29	27.69	27.85	1,332,635	-0.13(-0.47%)
Feb 16, 2016	27.97	28.47	27.89	27.98	1,148,158	+0.40(+1.44%)
Feb 12, 2016	26.97	27.58	27.58	27.58	1,340,591	+0.84(+3.15%)
Feb 11, 2016	24.49	26.95	24.46	26.74	1,611,454	+1.63(+6.49%)
Feb 10, 2016	25.16	25.78	25.03	25.11	1,186,529	+0.11(+0.46%)
Feb 09, 2016	24.79	25.29	24.69	24.99	1,432,219	-0.06(-0.24%)
Feb 08, 2016	25.34	25.54	24.83	25.05	1,361,841	-0.52(-2.03%)
Feb 05, 2016	26.13	26.19	25.53	25.58	1,071,555	-0.70(-2.68%)
Feb 04, 2016	26.58	26.73	26.05	26.28	1,052,260	-0.46(-1.72%)
Feb 03, 2016	26.38	26.84	26.03	26.74	1,304,306	+0.60(+2.28%)
Feb 02, 2016	26.32	26.45	25.98	26.14	1,131,518	-0.36(-1.36%)
Feb 01, 2016	26.04	26.64	25.97	26.50	1,598,105	+0.21(+0.79%)
Jan 29, 2016	25.78	26.29	25.45	26.29	2,225,007	+0.62(+2.41%)
Jan 28, 2016	25.48	25.72	25.44	25.67	1,719,444	+0.41(+1.60%)
Jan 27, 2016	25.32	25.64	25.14	25.27	1,350,002	-0.14(-0.54%)
Jan 26, 2016	25.36	25.78	25.26	25.41	2,130,422	+0.11(+0.42%)
Jan 25, 2016	25.75	25.89	25.25	25.30	659,770	-0.62(-2.39%)
Jan 22, 2016	25.71	26.00	25.55	25.92	762,335	+0.49(+1.93%)
Jan 21, 2016	25.09	25.63	24.96	25.43	806,287	+0.46(+1.84%)
Jan 20, 2016	25.05	25.26	24.28	24.97	1,013,691	-0.42(-1.66%)
Jan 19, 2016	25.48	25.68	25.20	25.39	724,023	+0.09(+0.36%)
Jan 15, 2016	25.04	25.30	25.30	25.30	1,218,766	-0.48(-1.87%)
Jan 14, 2016	24.96	25.98	24.81	25.78	1,373,882	+0.96(+3.88%)
Jan 13, 2016	26.68	26.33	24.73	24.82	3,612,201	-1.86(-6.97%)
Jan 12, 2016	26.78	26.80	26.34	26.68	1,251,810	+0.11(+0.43%)
Jan 11, 2016	26.10	26.65	25.97	26.56	964,004	+0.67(+2.60%)
Jan 08, 2016	26.76	26.81	25.85	25.89	2,352,381	-0.73(-2.76%)
Jan 07, 2016	26.55	26.95	26.43	26.62	1,540,670	-0.35(-1.30%)
Jan 06, 2016	26.88	27.16	26.73	26.98	714,805	-0.10(-0.37%)
Jan 05, 2016	26.87	27.23	26.74	27.07	853,751	+0.21(+0.77%)
Jan 04, 2016	27.01	27.17	26.63	26.87	1,035,125	-0.60(-2.17%)
Dec 31, 2015	27.62	27.46	27.46	27.46	764,931	-0.32(-1.16%)
Dec 30, 2015	27.85	28.07	27.77	27.79	952,032	-0.16(-0.58%)
Dec 29, 2015	27.79	27.98	27.65	27.95	557,117	+0.24(+0.88%)
Dec 28, 2015	27.53	27.70	27.37	27.70	507,513	+0.07(+0.25%)
Dec 24, 2015	27.51	27.63	27.63	27.63	232,146	+0.11(+0.39%)
Dec 23, 2015	27.61	27.77	27.39	27.53	622,574	+0.04(+0.14%)
Dec 22, 2015	27.04	27.55	26.94	27.49	705,156	+0.49(+1.81%)
Dec 21, 2015	26.70	27.00	26.31	27.00	1,209,254	+0.44(+1.64%)
Dec 18, 2015	26.71	26.91	26.42	26.56	2,779,514	-0.35(-1.31%)
Dec 17, 2015	27.36	27.46	26.91	26.91	711,077	-0.36(-1.32%)
Dec 16, 2015	27.35	27.39	26.81	27.27	759,240	+0.11(+0.39%)
Dec 15, 2015	27.30	27.49	26.71	27.17	1,586,822	-0.18(-0.64%)
Dec 14, 2015	27.66	27.82	27.27	27.34	963,304	-0.39(-1.41%)
Dec 11, 2015	28.00	28.46	27.64	27.73	1,738,613	-0.57(-2.03%)
Dec 10, 2015	28.42	28.52	28.24	28.31	602,145	-0.12(-0.43%)
Dec 09, 2015	29.29	29.47	28.42	28.43	1,091,038	-1.13(-3.83%)
Dec 08, 2015	29.19	29.75	29.19	29.56	568,227	+0.22(+0.76%)
Dec 07, 2015	29.47	29.52	29.19	29.34	549,305	-0.18(-0.60%)
Dec 04, 2015	28.89	29.52	28.89	29.52	784,726	+0.65(+2.25%)
Dec 03, 2015	29.85	29.86	28.80	28.86	1,052,425	-0.95(-3.19%)
Dec 02, 2015	30.19	30.32	29.74	29.81	596,593	-0.46(-1.51%)
Dec 01, 2015	30.04	30.32	30.04	30.27	706,240	+0.30(+0.99%)
Nov 30, 2015	30.15	30.17	29.87	29.97	832,230	-0.05(-0.18%)
Nov 27, 2015	29.72	30.03	29.67	30.03	297,852	+0.27(+0.89%)
Nov 25, 2015	29.67	29.76	29.76	29.76	475,394	+0.06(+0.20%)
Nov 24, 2015	29.31	29.90	29.22	29.70	1,075,159	+0.18(+0.62%)
Nov 23, 2015	29.04	29.52	29.04	29.52	1,126,325	+0.49(+1.70%)
Nov 20, 2015	29.08	29.32	28.93	29.02	1,280,147	+0.02(+0.05%)
Nov 19, 2015	28.87	29.10	28.83	29.01	997,772	+0.16(+0.55%)
Nov 18, 2015	27.99	28.86	27.97	28.85	755,996	+0.89(+3.18%)
Nov 17, 2015	28.21	28.81	27.95	27.96	1,802,175	-0.29(-1.02%)
Nov 16, 2015	28.25	28.51	28.05	28.25	1,049,005	-0.08(-0.30%)
Nov 13, 2015	28.28	28.58	28.20	28.33	545,279	-0.11(-0.40%)
Nov 12, 2015	28.77	29.02	28.33	28.45	535,617	-0.50(-1.73%)
Nov 11, 2015	29.18	29.22	28.91	28.95	389,436	-0.20(-0.68%)
Nov 10, 2015	28.68	29.16	28.68	29.15	590,154	+0.35(+1.21%)
Nov 09, 2015	28.93	29.03	28.55	28.80	687,639	-0.16(-0.55%)
Nov 06, 2015	29.36	29.36	28.85	28.96	1,101,985	-0.46(-1.58%)
Nov 05, 2015	29.27	29.57	29.19	29.42	469,414	+0.30(+1.02%)
Nov 04, 2015	29.36	29.56	29.00	29.12	642,188	-0.26(-0.88%)
Nov 03, 2015	29.54	29.59	29.24	29.38	761,075	-0.18(-0.62%)
Nov 02, 2015	28.99	29.64	28.96	29.56	898,210	+0.59(+2.02%)
Oct 30, 2015	29.40	29.65	28.84	28.98	1,142,651	-0.49(-1.68%)
Oct 29, 2015	29.85	30.10	29.44	29.47	648,364	-0.56(-1.87%)
Oct 28, 2015	29.69	30.04	29.52	30.04	970,683	+0.52(+1.75%)
Oct 27, 2015	29.65	29.91	29.47	29.52	933,055	-0.34(-1.15%)
Oct 26, 2015	29.80	29.89	29.38	29.86	1,337,313	-0.07(-0.23%)
Oct 23, 2015	29.28	29.93	29.04	29.93	1,605,287	+0.68(+2.34%)
Oct 22, 2015	29.82	29.89	28.96	29.24	1,870,906	-0.74(-2.48%)
Oct 21, 2015	30.38	30.47	29.97	29.99	853,248	-0.33(-1.08%)
Oct 20, 2015	30.70	30.70	30.25	30.32	1,034,511	-0.36(-1.19%)
Oct 19, 2015	30.64	30.79	30.37	30.68	753,240	-0.03(-0.10%)
Oct 16, 2015	30.89	30.92	30.54	30.71	762,238	-0.10(-0.32%)
Oct 15, 2015	30.13	30.83	30.13	30.81	619,231	+0.75(+2.50%)
Oct 14, 2015	30.57	30.69	30.02	30.06	911,051	-0.59(-1.93%)
Oct 13, 2015	30.67	30.85	30.59	30.65	944,655	-0.17(-0.54%)
Oct 12, 2015	30.65	30.95	30.60	30.82	908,630	+0.11(+0.37%)
Oct 09, 2015	30.86	30.92	30.60	30.70	689,915	-0.08(-0.25%)
Oct 08, 2015	30.38	30.80	30.17	30.78	611,801	+0.40(+1.30%)
Oct 07, 2015	29.96	30.39	29.82	30.38	542,631	+0.58(+1.94%)
Oct 06, 2015	29.98	30.12	29.58	29.81	787,040	-0.24(-0.81%)
Oct 05, 2015	29.83	30.13	29.79	30.05	925,260	+0.40(+1.36%)
Oct 02, 2015	29.24	29.65	28.96	29.65	670,051	+0.21(+0.70%)
Oct 01, 2015	29.70	29.79	29.07	29.44	963,717	-0.25(-0.84%)
Sep 30, 2015	29.17	29.78	29.05	29.69	1,319,180	+0.76(+2.63%)
Sep 29, 2015	29.31	29.44	28.86	28.93	1,480,635	-0.44(-1.50%)
Sep 28, 2015	29.90	30.18	29.31	29.37	1,809,569	-0.54(-1.80%)
Sep 25, 2015	30.34	30.38	29.78	29.91	1,016,073	-0.33(-1.11%)
Sep 24, 2015	30.20	30.40	30.04	30.25	727,276	-0.11(-0.38%)
Sep 23, 2015	30.38	30.42	30.13	30.36	1,112,148	+0.09(+0.30%)
Sep 22, 2015	30.22	30.58	30.04	30.27	1,084,163	-0.20(-0.65%)
Sep 21, 2015	30.57	30.98	30.39	30.47	1,251,621	+0.05(+0.15%)
Sep 18, 2015	30.35	30.82	30.27	30.42	2,241,489	-0.27(-0.87%)
Sep 17, 2015	30.30	30.86	30.16	30.69	1,681,179	+0.40(+1.33%)
Sep 16, 2015	30.09	30.32	29.87	30.29	836,363	+0.24(+0.78%)
Sep 15, 2015	30.10	30.15	29.82	30.05	1,263,729	-0.02(-0.08%)
Sep 14, 2015	29.83	30.18	29.75	30.07	655,900	+0.25(+0.84%)
Sep 11, 2015	29.26	29.90	29.26	29.82	616,815	+0.42(+1.42%)
Sep 10, 2015	29.45	29.66	29.32	29.40	932,867	-0.07(-0.23%)
Sep 09, 2015	29.91	29.97	29.44	29.47	949,184	-0.23(-0.77%)
Sep 08, 2015	29.47	29.81	29.22	29.70	820,600	+0.61(+2.09%)
Sep 04, 2015	28.90	29.09	29.09	29.09	783,157	-0.17(-0.60%)
Sep 03, 2015	29.21	29.50	29.21	29.27	653,540	+0.11(+0.36%)
Sep 02, 2015	28.88	29.16	28.65	29.16	973,949	+0.57(+2.01%)
Sep 01, 2015	28.69	29.07	28.51	28.59	1,135,841	-0.76(-2.57%)
Aug 31, 2015	29.37	29.74	29.20	29.34	1,203,151	+0.03(+0.10%)
Aug 28, 2015	29.52	29.72	29.16	29.31	1,531,608	-0.21(-0.72%)
Aug 27, 2015	29.95	30.12	29.26	29.52	1,576,848	-0.13(-0.43%)
Aug 26, 2015	30.20	30.29	29.09	29.65	956,135	+0.27(+0.93%)
Aug 25, 2015	30.35	30.35	29.27	29.38	1,373,230	-0.20(-0.66%)
Aug 24, 2015	28.56	30.32	27.96	29.58	2,119,120	-1.16(-3.76%)
Aug 21, 2015	30.40	30.84	29.90	30.73	1,654,017	-0.17(-0.54%)
Aug 20, 2015	31.16	31.24	30.86	30.90	968,084	-0.60(-1.92%)
Aug 19, 2015	31.59	31.89	31.18	31.50	1,236,380	-0.21(-0.67%)
Aug 18, 2015	31.94	31.99	31.57	31.71	708,516	-0.27(-0.85%)
Aug 17, 2015	31.32	32.59	31.01	31.99	2,231,944	+0.55(+1.75%)
Aug 14, 2015	30.60	31.47	30.55	31.43	1,613,064	+0.85(+2.76%)
Aug 13, 2015	30.44	30.75	30.20	30.59	393,489	+0.11(+0.37%)
Aug 12, 2015	30.49	30.53	29.83	30.48	659,400	-0.22(-0.71%)
Aug 11, 2015	30.37	30.77	30.24	30.69	939,876	+0.19(+0.62%)
Aug 10, 2015	30.52	30.66	30.37	30.51	1,188,700	+0.17(+0.57%)
Aug 07, 2015	30.51	30.63	30.21	30.33	1,227,910	-0.34(-1.11%)
Aug 06, 2015	31.21	31.29	30.55	30.67	625,632	-0.60(-1.91%)
Aug 05, 2015	31.29	31.60	31.14	31.27	939,849	+0.06(+0.19%)
Aug 04, 2015	30.87	31.33	30.69	31.21	1,686,156	+0.26(+0.85%)
Aug 03, 2015	30.73	30.94	30.60	30.94	732,542	+0.30(+0.99%)
Jul 31, 2015	30.91	31.09	30.58	30.64	755,944	-0.14(-0.47%)
Jul 30, 2015	29.94	30.80	29.88	30.78	1,642,435	+0.78(+2.59%)
Jul 29, 2015	29.87	30.07	29.74	30.01	903,215	+0.17(+0.56%)
Jul 28, 2015	29.96	29.99	29.70	29.84	1,121,429	-0.11(-0.35%)
Jul 27, 2015	30.33	30.51	29.81	29.95	1,235,099	-0.47(-1.54%)
Jul 24, 2015	29.99	30.58	29.89	30.41	2,308,426	+0.61(+2.05%)
Jul 23, 2015	30.02	30.29	29.27	29.80	1,915,595	+0.71(+2.44%)
Jul 22, 2015	28.75	29.15	28.75	29.09	986,004	+0.26(+0.89%)
Jul 21, 2015	28.82	29.21	28.67	28.84	845,489	+0.05(+0.16%)
Jul 20, 2015	28.78	28.84	28.57	28.79	639,664	+0.05(+0.16%)
Jul 17, 2015	28.81	28.87	28.61	28.75	624,488	-0.03(-0.10%)
Jul 16, 2015	28.75	28.93	28.39	28.78	1,528,551	-0.35(-1.19%)
Jul 15, 2015	29.04	29.15	28.95	29.12	643,028	+0.07(+0.23%)
Jul 14, 2015	29.18	29.25	29.00	29.06	1,027,181	-0.13(-0.44%)
Jul 13, 2015	29.98	30.20	28.90	29.18	2,138,820	-0.66(-2.23%)
Jul 10, 2015	29.33	29.89	28.97	29.85	1,639,532	+1.06(+3.70%)
Jul 09, 2015	29.01	29.08	28.70	28.78	1,451,753	-0.02(-0.05%)
Jul 08, 2015	28.80	29.18	28.68	28.80	1,424,511	-0.25(-0.86%)
Jul 07, 2015	28.78	29.06	28.48	29.05	845,968	+0.33(+1.16%)
Jul 06, 2015	28.09	28.76	27.85	28.72	1,288,189	+0.38(+1.33%)
Jul 02, 2015	28.36	28.34	28.34	28.34	789,055	-0.02(-0.08%)