First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.50	43.03	42.43	42.73	950,019	+0.35(+0.82%)
Jun 28, 2018	41.73	42.47	41.73	42.38	833,995	+0.64(+1.52%)
Jun 27, 2018	41.83	42.06	41.74	41.74	987,734	-0.07(-0.18%)
Jun 26, 2018	41.18	41.94	41.18	41.82	797,403	+0.72(+1.75%)
Jun 25, 2018	41.74	41.79	40.87	41.10	970,919	-0.70(-1.68%)
Jun 22, 2018	41.84	41.99	41.56	41.80	1,103,843	+0.22(+0.54%)
Jun 21, 2018	41.64	42.02	41.55	41.58	1,019,100	-0.04(-0.10%)
Jun 20, 2018	42.82	42.82	41.53	41.62	874,042	-1.04(-2.44%)
Jun 19, 2018	42.51	42.79	42.08	42.66	704,660	-0.21(-0.50%)
Jun 18, 2018	42.63	43.17	42.57	42.88	1,507,280	+0.02(+0.06%)
Jun 15, 2018		42.88	42.50	42.85	1,534,580	-0.02(-0.06%)
Jun 14, 2018	43.06	43.17	42.59	42.88	943,127	-0.11(-0.25%)
Jun 13, 2018	43.06	43.56	42.98	42.98	790,484	-0.03(-0.08%)
Jun 12, 2018	43.39	43.52	42.79	43.02	718,982	-0.35(-0.80%)
Jun 11, 2018	43.45	43.75	43.36	43.36	526,975	-0.07(-0.15%)
Jun 08, 2018	43.00	43.49	42.95	43.43	528,864	+0.36(+0.84%)
Jun 07, 2018	42.69	43.08	42.46	43.07	726,071	+0.58(+1.36%)
Jun 06, 2018				42.49	800,498	+0.11(+0.25%)
Jun 05, 2018	42.52	42.60	42.14	42.38	1,395,682	-0.11(-0.27%)
Jun 04, 2018	42.86	42.91	42.34	42.50	996,673	-0.11(-0.25%)
Jun 01, 2018	42.95	43.05	42.55	42.60	1,164,640	-0.11(-0.25%)
May 31, 2018	44.21	44.21	42.70	42.71	1,206,803	-1.44(-3.27%)
May 30, 2018	44.04	44.60	44.04	44.15	1,060,010	+0.11(+0.26%)
May 29, 2018	44.17	44.52	43.89	44.04	874,054	-0.32(-0.72%)
May 25, 2018		44.36	44.36	44.36	0	-0.37(-0.83%)
May 24, 2018	44.53	44.83	44.23	44.73	1,104,334	+0.22(+0.50%)
May 23, 2018	44.64	44.87	44.48	44.51	453,377	-0.21(-0.46%)
May 22, 2018	44.78	44.87	44.38	44.71	666,074	-0.12(-0.27%)
May 21, 2018	44.37	44.90	44.24	44.83	550,262	+0.61(+1.37%)
May 18, 2018	44.06	44.44	43.99	44.23	1,068,686	+0.28(+0.63%)
May 17, 2018	43.67	44.12	43.53	43.95	684,110	+0.33(+0.75%)
May 16, 2018	43.73	43.99	43.45	43.62	1,130,785	+0.02(+0.04%)
May 15, 2018	44.03	44.20	43.57	43.60	1,060,457	-0.72(-1.63%)
May 14, 2018	44.37	44.62	44.11	44.33	1,023,694	+0.02(+0.04%)
May 11, 2018	44.28	44.41	44.07	44.31	857,637	+0.34(+0.76%)
May 10, 2018	43.62	44.02	43.49	43.97	743,087	+0.35(+0.81%)
May 09, 2018	43.48	43.73	43.28	43.62	618,906	+0.16(+0.36%)
May 08, 2018	43.17	43.57	42.81	43.46	837,439	+0.30(+0.68%)
May 07, 2018	43.07	43.50	43.02	43.17	772,886	+0.15(+0.34%)
May 04, 2018	42.69	43.28	42.56	43.02	634,352	+0.27(+0.63%)
May 03, 2018	41.77	42.90	41.69	42.75	1,245,863	+0.76(+1.82%)
May 02, 2018	42.54	42.54	41.91	41.99	1,125,516	-0.56(-1.31%)
May 01, 2018	41.86	42.61	41.78	42.55	1,210,515	+0.63(+1.51%)
Apr 30, 2018	42.37	42.53	41.68	41.91	965,327	-0.33(-0.78%)
Apr 27, 2018	42.62	42.87	42.16	42.24	1,012,446	-0.59(-1.38%)
Apr 26, 2018	44.78	44.78	42.46	42.83	1,933,957	-1.97(-4.39%)
Apr 25, 2018	44.66	44.98	44.45	44.80	1,272,621	+0.20(+0.44%)
Apr 24, 2018	44.49	45.22	44.23	44.60	1,373,371	+0.11(+0.24%)
Apr 23, 2018	44.86	44.94	44.35	44.50	770,805	-0.25(-0.57%)
Apr 20, 2018	44.77	45.13	44.53	44.75	825,542	+0.16(+0.37%)
Apr 19, 2018	44.75	44.83	44.33	44.59	1,128,488	-0.21(-0.46%)
Apr 18, 2018	45.47	45.47	44.71	44.79	1,072,000	-0.54(-1.19%)
Apr 17, 2018	45.34	45.60	44.99	45.33	1,023,777	+0.34(+0.77%)
Apr 16, 2018	45.16	45.47	44.92	44.99	1,084,962	+0.09(+0.20%)
Apr 13, 2018	45.76	45.76	44.64	44.90	809,284	-0.59(-1.30%)
Apr 12, 2018	45.62	46.04	45.45	45.49	854,606	+0.09(+0.20%)
Apr 11, 2018	45.51	45.77	45.22	45.40	948,871	-0.46(-1.00%)
Apr 10, 2018	46.17	46.69	45.83	45.86	1,023,239	+0.34(+0.74%)
Apr 09, 2018	46.54	46.54	45.26	45.52	1,566,815	-0.76(-1.65%)
Apr 06, 2018	47.12	47.24	45.92	46.29	1,359,577	-1.07(-2.27%)
Apr 05, 2018	47.91	47.91	47.33	47.36	667,946	-0.36(-0.76%)
Apr 04, 2018	46.93	47.90	46.83	47.72	617,052	+0.19(+0.40%)
Apr 03, 2018	47.11	47.70	46.95	47.53	573,891	+0.66(+1.40%)
Apr 02, 2018	48.12	48.18	46.70	46.88	700,692	-1.25(-2.59%)
Mar 29, 2018		48.12	48.12	48.12	0	+0.47(+0.98%)
Mar 28, 2018	47.75	47.95	47.20	47.65	570,731	-0.10(-0.21%)
Mar 27, 2018	48.67	48.67	47.52	47.75	1,226,299	-0.55(-1.14%)
Mar 26, 2018	48.01	48.38	47.80	48.30	728,311	+0.90(+1.90%)
Mar 23, 2018	48.68	48.97	47.40	47.40	800,486	-1.08(-2.23%)
Mar 22, 2018	48.94	49.56	48.48	48.48	558,679	-0.89(-1.79%)
Mar 21, 2018	49.61	50.08	49.30	49.37	617,312	-0.35(-0.71%)
Mar 20, 2018	49.57	49.88	48.43	49.72	910,263	+0.25(+0.51%)
Mar 19, 2018	49.25	50.43	49.19	49.47	1,431,373	+0.71(+1.45%)
Mar 16, 2018	48.14	48.91	48.12	48.76	1,121,685	+0.71(+1.47%)
Mar 15, 2018	48.47	48.56	47.89	48.06	681,623	-0.45(-0.93%)
Mar 14, 2018	49.12	49.16	48.46	48.51	681,881	-0.38(-0.77%)
Mar 13, 2018	48.38	48.99	48.16	48.88	1,043,930	+0.68(+1.41%)
Mar 12, 2018	48.57	48.67	48.10	48.20	502,839	-0.23(-0.47%)
Mar 09, 2018	47.59	48.49	47.40	48.43	544,628	+1.07(+2.27%)
Mar 08, 2018	47.57	47.57	46.98	47.36	731,489	+0.02(+0.05%)
Mar 07, 2018		47.41		47.33	693,835	+0.64(+1.37%)
Mar 06, 2018	46.77	46.77	46.04	46.70	769,162	+0.10(+0.21%)
Mar 05, 2018	46.23	46.85	45.84	46.60	578,048	+0.15(+0.33%)
Mar 02, 2018	45.64	46.54	45.58	46.44	446,837	+0.43(+0.94%)
Mar 01, 2018	47.25	47.33	45.81	46.01	767,648	-1.26(-2.67%)
Feb 28, 2018	48.13	48.32	47.25	47.27	1,205,031	-0.62(-1.29%)
Feb 27, 2018	47.90	48.20	47.54	47.89	876,111	+0.07(+0.14%)
Feb 26, 2018	47.35	47.86	46.97	47.83	675,770	+0.52(+1.10%)
Feb 23, 2018	46.62	47.32	46.50	47.31	800,378	+0.90(+1.93%)
Feb 22, 2018			46.27	46.41	749,161	-0.13(-0.28%)
Feb 21, 2018	46.01	47.88	46.01	46.54	1,133,943	+0.46(+0.99%)
Feb 20, 2018	46.17	46.28	45.22	46.08	1,536,731	-0.25(-0.55%)
Feb 16, 2018		46.34	46.34	46.34	0	-0.75(-1.59%)
Feb 15, 2018	47.28	47.40	46.74	47.09	669,022	-0.03(-0.07%)
Feb 14, 2018	46.10	47.31	46.07	47.12	955,867	+0.65(+1.40%)
Feb 13, 2018	45.55	46.51	45.48	46.47	589,853	+0.71(+1.55%)
Feb 12, 2018	44.41	46.19	44.30	45.76	1,056,152	+1.51(+3.41%)
Feb 09, 2018	45.11	45.33	43.26	44.25	1,305,315	-0.59(-1.31%)
Feb 08, 2018	47.40	47.40	44.83	44.84	1,765,188	-1.57(-3.39%)
Feb 07, 2018	45.78	46.79	45.51	46.41	1,029,826	+0.44(+0.96%)
Feb 06, 2018	45.55	46.39	44.65	45.97	1,462,808	-0.85(-1.81%)
Feb 05, 2018	46.97	47.61	46.24	46.82	538,581	-0.54(-1.14%)
Feb 02, 2018	47.78	48.12	47.35	47.35	720,842	-0.64(-1.34%)
Feb 01, 2018	48.06	48.35	47.32	48.00	787,310	-0.12(-0.25%)
Jan 31, 2018	48.74	48.77	47.12	48.12	1,926,691	-0.30(-0.62%)
Jan 30, 2018	48.54	48.86	48.22	48.42	1,362,433	-0.45(-0.92%)
Jan 29, 2018	50.35	50.48	48.82	48.87	961,934	-1.71(-3.38%)
Jan 26, 2018	50.62	50.76	50.18	50.58	535,926	+0.16(+0.32%)
Jan 25, 2018	49.98	50.43	49.72	50.42	508,425	+0.72(+1.44%)
Jan 24, 2018	50.39	50.49	49.55	49.70	727,312	-0.55(-1.10%)
Jan 23, 2018	50.56	51.09	50.19	50.26	833,495	-0.18(-0.36%)
Jan 22, 2018	50.34	50.43	49.99	50.43	449,774	+0.09(+0.18%)
Jan 19, 2018	50.13	50.46	49.84	50.34	382,690	+0.45(+0.90%)
Jan 18, 2018	49.89	50.19	49.67	49.90	551,453	+0.07(+0.15%)
Jan 17, 2018	48.80	49.95	48.76	49.82	513,764	+1.21(+2.50%)
Jan 16, 2018	48.59	49.16	48.17	48.61	1,396,840	+0.20(+0.40%)
Jan 12, 2018		48.41	48.41	48.41	0	-0.07(-0.13%)
Jan 11, 2018	48.54	49.06	48.25	48.48	623,344	+0.15(+0.32%)
Jan 10, 2018	48.50	48.64	48.11	48.32	761,307	-0.25(-0.52%)
Jan 09, 2018	49.29	49.93	48.56	48.58	1,161,009	-0.62(-1.26%)
Jan 08, 2018	48.14	49.26	47.99	49.20	1,211,722	+1.32(+2.76%)
Jan 05, 2018	47.00	47.89	46.89	47.88	687,899	+0.99(+2.12%)
Jan 04, 2018	46.25	47.93	46.21	46.88	1,367,062	+0.76(+1.64%)
Jan 03, 2018	45.46	46.17	45.37	46.12	807,983	+0.62(+1.36%)
Jan 02, 2018	45.76	45.82	45.27	45.51	679,790	-0.15(-0.32%)
Dec 29, 2017		45.65	45.65	45.65	0	-0.20(-0.43%)
Dec 28, 2017	45.99	45.99	45.60	45.85	348,269	-0.07(-0.14%)
Dec 27, 2017	45.91	46.14	45.74	45.91	247,187	-0.01(-0.02%)
Dec 26, 2017	45.95	46.26	45.79	45.92	245,949	-0.15(-0.32%)
Dec 22, 2017	45.93	46.08	45.72	46.07	367,070	+0.38(+0.84%)
Dec 21, 2017	46.20	46.20	45.56	45.69	397,492	-0.35(-0.76%)
Dec 20, 2017	46.64	46.84	45.92	46.04	562,429	-0.42(-0.89%)
Dec 19, 2017	46.30	46.62	46.00	46.45	1,226,164	+0.21(+0.46%)
Dec 18, 2017	45.70	46.47	45.70	46.24	818,746	+0.70(+1.54%)
Dec 15, 2017	45.04	45.94	45.04	45.54	2,284,321	+0.11(+0.23%)
Dec 14, 2017	45.36	45.51	45.16	45.43	499,450	+0.16(+0.36%)
Dec 13, 2017	45.84	45.84	45.03	45.27	657,541	-0.44(-0.96%)
Dec 12, 2017	46.25	46.30	45.65	45.71	518,155	-0.35(-0.76%)
Dec 11, 2017	45.77	46.12	45.57	46.06	671,602	+0.41(+0.89%)
Dec 08, 2017	45.51	45.68	45.30	45.65	684,461	+0.38(+0.85%)
Dec 07, 2017	44.71	45.29	44.50	45.27	593,536	+0.64(+1.44%)
Dec 06, 2017	44.79	44.90	44.47	44.63	389,362	-0.11(-0.25%)
Dec 05, 2017	44.76	45.18	44.46	44.74	601,540	+0.02(+0.04%)
Dec 04, 2017	45.31	45.31	44.61	44.72	588,359	-0.19(-0.43%)
Dec 01, 2017	45.05	45.14	44.12	44.92	559,644	-0.06(-0.13%)
Nov 30, 2017	44.59	45.27	44.33	44.97	715,634	+0.59(+1.33%)
Nov 29, 2017	44.71	44.76	44.21	44.38	696,762	-0.35(-0.78%)
Nov 28, 2017	44.46	44.73	44.12	44.73	803,157	+0.23(+0.51%)
Nov 27, 2017	44.51	44.68	44.33	44.50	417,932	-0.03(-0.07%)
Nov 24, 2017	44.29	44.55	44.12	44.54	286,110	+0.36(+0.82%)
Nov 22, 2017	44.65	44.65	44.05	44.17	313,686	-0.40(-0.91%)
Nov 21, 2017	44.33	44.93	44.25	44.58	689,347	+0.39(+0.88%)
Nov 20, 2017	44.10	44.27	43.85	44.19	374,243	+0.13(+0.29%)
Nov 17, 2017	44.40	44.44	43.91	44.06	516,449	-0.26(-0.58%)
Nov 16, 2017	44.17	44.49	43.94	44.32	444,989	+0.36(+0.83%)
Nov 15, 2017	44.04	44.13	43.75	43.95	659,966	-0.28(-0.64%)
Nov 14, 2017	43.49	44.32	43.36	44.24	880,935	+0.58(+1.33%)
Nov 13, 2017	43.78	43.95	43.38	43.66	818,523	-0.23(-0.53%)
Nov 10, 2017	44.29	44.29	43.64	43.89	746,716	-0.49(-1.09%)
Nov 09, 2017	44.20	44.80	44.04	44.38	500,907	+0.08(+0.18%)
Nov 08, 2017	44.92	44.92	44.26	44.29	801,460	-0.50(-1.12%)
Nov 07, 2017	45.17	45.63	44.50	44.80	813,164	-0.23(-0.52%)
Nov 06, 2017	44.17	45.27	44.04	45.03	659,112	+0.79(+1.79%)
Nov 03, 2017	43.68	44.29	43.68	44.24	458,223	+0.35(+0.79%)
Nov 02, 2017	44.18	44.33	43.50	43.89	1,209,641	-0.21(-0.48%)
Nov 01, 2017	44.25	44.50	44.04	44.10	688,582	+0.07(+0.17%)
Oct 31, 2017	43.36	44.08	43.34	44.03	1,094,076	+1.01(+2.35%)
Oct 30, 2017	43.32	43.74	42.89	43.02	729,659	-0.15(-0.36%)
Oct 27, 2017	42.54	43.25	42.13	43.17	842,290	+0.85(+2.01%)
Oct 26, 2017	41.17	42.86	40.46	42.32	1,768,384	+1.01(+2.45%)
Oct 25, 2017	41.21	41.57	41.16	41.31	1,202,896	+0.08(+0.20%)
Oct 24, 2017	40.95	41.32	40.90	41.23	906,067	+0.26(+0.63%)
Oct 23, 2017	40.80	41.01	40.69	40.97	435,907	+0.15(+0.38%)
Oct 20, 2017	41.19	41.19	40.57	40.82	479,928	-0.16(-0.39%)
Oct 19, 2017	40.72	41.08	40.55	40.98	524,533	+0.23(+0.56%)
Oct 18, 2017	40.52	40.87	40.33	40.75	473,180	+0.35(+0.86%)
Oct 17, 2017	41.03	41.11	40.38	40.40	1,016,928	-0.61(-1.48%)
Oct 16, 2017	40.59	41.03	40.56	41.01	532,753	+0.48(+1.18%)
Oct 13, 2017	40.65	40.74	40.43	40.53	562,024	+0.01(+0.02%)
Oct 12, 2017	40.69	40.77	40.48	40.52	419,154	-0.15(-0.36%)
Oct 11, 2017	40.74	40.80	40.54	40.67	556,520	-0.12(-0.30%)
Oct 10, 2017	40.00	41.02	39.98	40.79	945,284	+0.63(+1.57%)
Oct 09, 2017	40.41	40.52	40.07	40.16	712,869	-0.25(-0.62%)
Oct 06, 2017	40.47	40.52	39.88	40.41	1,034,886	+0.02(+0.04%)
Oct 05, 2017	40.62	40.79	40.19	40.39	950,316	-0.25(-0.62%)
Oct 04, 2017	41.14	41.24	40.58	40.65	967,782	-0.51(-1.24%)
Oct 03, 2017	40.75	41.16	40.45	41.16	939,972	+0.38(+0.93%)
Oct 02, 2017	40.41	40.77	40.22	40.77	797,126	+0.35(+0.86%)
Sep 29, 2017	40.30	40.44	40.13	40.43	590,014	+0.23(+0.58%)
Sep 28, 2017	39.70	40.22	39.64	40.19	785,162	+0.48(+1.20%)
Sep 27, 2017	39.84	40.05	39.48	39.72	663,327	-0.05(-0.12%)
Sep 26, 2017	39.72	39.91	39.69	39.76	277,309	-0.10(-0.24%)
Sep 25, 2017	39.77	40.05	39.63	39.86	384,517	+0.06(+0.16%)
Sep 22, 2017	39.50	39.84	39.50	39.80	405,863	+0.28(+0.72%)
Sep 21, 2017	39.85	40.19	39.49	39.51	480,716	-0.34(-0.85%)
Sep 20, 2017	39.97	40.08	39.62	39.85	445,883	-0.03(-0.08%)
Sep 19, 2017	39.92	40.20	39.79	39.88	578,253	+0.04(+0.10%)
Sep 18, 2017	39.76	40.04	39.63	39.84	639,671	+0.15(+0.37%)
Sep 15, 2017	39.33	39.85	39.33	39.70	1,448,501	+0.25(+0.64%)
Sep 14, 2017	39.78	39.90	39.41	39.45	737,683	-0.40(-0.99%)
Sep 13, 2017	40.10	40.10	39.64	39.84	809,155	-0.14(-0.34%)
Sep 12, 2017	39.35	39.98	39.35	39.98	733,784	+0.70(+1.79%)
Sep 11, 2017	39.25	40.07	39.21	39.28	1,145,421	+0.32(+0.81%)
Sep 08, 2017	37.95	39.08	37.92	38.96	686,488	+0.87(+2.29%)
Sep 07, 2017	38.24	38.24	37.82	38.09	559,319	+0.02(+0.06%)
Sep 06, 2017	38.28	38.45	38.01	38.06	767,747	-0.18(-0.48%)
Sep 05, 2017	39.23	39.40	38.14	38.25	759,563	-1.01(-2.58%)
Sep 01, 2017	39.41	39.53	39.24	39.26	519,579	-0.11(-0.29%)
Aug 31, 2017	39.24	39.49	39.16	39.37	503,227	+0.32(+0.82%)
Aug 30, 2017	38.93	39.27	38.82	39.05	331,881	+0.10(+0.27%)
Aug 29, 2017	38.80	39.24	38.80	38.95	730,571	+0.11(+0.29%)
Aug 28, 2017	38.91	39.06	38.80	38.84	485,110	-0.08(-0.21%)
Aug 25, 2017	38.71	39.18	38.71	38.92	661,323	+0.20(+0.52%)
Aug 24, 2017	39.16	39.16	38.70	38.71	675,803	-0.26(-0.66%)
Aug 23, 2017	38.84	39.20	38.80	38.97	400,737	+0.01(+0.02%)
Aug 22, 2017	38.81	39.10	38.78	38.96	327,768	+0.20(+0.52%)
Aug 21, 2017	38.68	39.04	38.63	38.76	328,406	+0.12(+0.31%)
Aug 18, 2017	38.82	39.00	38.59	38.64	786,022	-0.18(-0.45%)
Aug 17, 2017	39.32	39.45	38.82	38.82	639,408	-0.54(-1.37%)
Aug 16, 2017	39.00	39.55	38.96	39.36	903,659	+0.40(+1.03%)
Aug 15, 2017	38.73	38.96	38.52	38.96	985,095	+0.20(+0.52%)
Aug 14, 2017	38.47	38.83	38.39	38.75	901,943	+0.45(+1.17%)
Aug 11, 2017	38.27	38.50	38.18	38.31	726,295	-0.10(-0.27%)
Aug 10, 2017	38.39	38.57	38.26	38.41	908,601	-0.06(-0.17%)
Aug 09, 2017	38.90	38.94	38.33	38.47	817,420	-0.38(-0.97%)
Aug 08, 2017	38.81	39.09	38.73	38.85	531,482	+0.05(+0.12%)
Aug 07, 2017		39.16	38.76	38.80	426,603	-0.29(-0.74%)
Aug 04, 2017	39.16	39.18	38.86	39.09	354,921	-0.04(-0.10%)
Aug 03, 2017	38.88	39.20	38.70	39.13	393,196	+0.26(+0.68%)
Aug 02, 2017	38.96	39.01	38.63	38.87	398,910	-0.07(-0.19%)
Aug 01, 2017	39.00	39.16	38.77	38.94	658,811	+0.09(+0.23%)
Jul 31, 2017	39.36	39.42	38.59	38.85	773,466	-0.44(-1.12%)
Jul 28, 2017	39.00	39.71	38.89	39.29	1,307,196	+0.56(+1.45%)
Jul 27, 2017	38.24	38.94	37.32	38.73	1,034,316	+1.53(+4.12%)
Jul 26, 2017	37.41	37.61	37.03	37.20	925,071	-0.22(-0.58%)
Jul 25, 2017	37.24	37.45	37.06	37.41	776,152	+0.29(+0.78%)
Jul 24, 2017	36.96	37.17	36.84	37.13	554,733	+0.14(+0.39%)
Jul 21, 2017	36.69	37.01	36.48	36.98	483,541	+0.26(+0.70%)
Jul 20, 2017	36.92	37.21	36.71	36.72	789,830	-0.02(-0.04%)
Jul 19, 2017	36.61	36.79	36.39	36.74	435,859	+0.19(+0.53%)
Jul 18, 2017	36.40	36.68	36.36	36.55	497,914	+0.06(+0.18%)
Jul 17, 2017	36.48	36.65	36.37	36.48	419,151	+0.06(+0.18%)
Jul 14, 2017	36.33	36.61	36.22	36.42	568,624	+0.09(+0.24%)
Jul 13, 2017	36.37	36.56	35.98	36.33	424,473	+0.04(+0.11%)
Jul 12, 2017	36.11	36.38	36.04	36.29	666,677	+0.47(+1.30%)
Jul 11, 2017	35.74	35.87	35.48	35.83	548,002	+0.15(+0.43%)
Jul 10, 2017	35.68	35.92	35.59	35.67	683,946	-0.22(-0.60%)
Jul 07, 2017	35.44	35.91	35.35	35.89	675,407	+0.49(+1.38%)
Jul 06, 2017	35.72	35.73	35.25	35.40	698,734	-0.33(-0.92%)
Jul 05, 2017	35.99	35.99	35.50	35.73	811,808	-0.17(-0.47%)