First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.972	10.18	9.972	10.05	1,080,507	+0.09(+0.86%)
Oct 28, 2010	10.25	10.27	9.843	9.965	1,382,880	-0.18(-1.76%)
Oct 27, 2010	10.22	10.23	9.922	10.14	779,694	-0.29(-2.81%)
Oct 25, 2010	10.26	10.57	10.26	10.44	435,997	+0.22(+2.17%)
Oct 22, 2010	10.31	10.34	10.05	10.22	487,480	-0.05(-0.49%)
Oct 21, 2010	10.69	10.69	10.07	10.27	1,186,380	-0.45(-4.21%)
Oct 20, 2010	10.40	10.82	10.40	10.72	700,506	+0.34(+3.31%)
Oct 19, 2010	10.37	10.67	10.27	10.37	504,575	-0.17(-1.63%)
Oct 18, 2010	10.32	10.56	10.21	10.54	657,419	+0.19(+1.87%)
Oct 15, 2010	10.56	10.79	10.30	10.35	989,173	-0.11(-1.03%)
Oct 14, 2010	10.63	10.80	10.36	10.46	585,384	-0.21(-2.01%)
Oct 13, 2010	10.44	10.82	10.42	10.67	703,494	+0.26(+2.47%)
Oct 12, 2010	10.22	10.46	10.17	10.42	559,521	+0.24(+2.39%)
Oct 11, 2010	10.09	10.27	9.993	10.17	435,405	+0.06(+0.64%)
Oct 08, 2010	10.11	10.15	9.986	10.11	881,238	-0.04(-0.35%)
Oct 07, 2010	10.21	10.40	10.10	10.14	2,873	+0.01(+0.14%)
Oct 06, 2010	9.958	10.17	9.936	10.13	1,103,380	+0.18(+1.80%)
Oct 05, 2010	10.13	10.13	9.943	9.951	1,472,986	-0.04(-0.36%)
Oct 04, 2010	10.30	10.46	9.972	9.986	1,164,940	-0.38(-3.66%)
Oct 01, 2010	10.37	10.83	9.993	10.37	1,114,830	-0.33(-3.10%)
Sep 30, 2010	10.70	11.06	10.64	10.70	30,790	+0.12(+1.10%)
Sep 29, 2010	10.78	10.85	10.44	10.58	583,154	-0.21(-1.99%)
Sep 28, 2010	10.80	10.86	10.35	10.80	29,213	+0.23(+2.17%)
Sep 27, 2010	10.60	10.76	10.51	10.57	442,113	-0.06(-0.61%)
Sep 24, 2010	10.51	10.67	10.43	10.63	612,594	+0.29(+2.77%)
Sep 23, 2010	10.37	10.57	10.30	10.34	5,616	-0.13(-1.23%)
Sep 22, 2010	10.37	10.58	10.25	10.47	364,461	+0.04(+0.41%)
Sep 21, 2010	10.57	10.62	10.36	10.43	603,805	-0.13(-1.22%)
Sep 20, 2010	10.33	10.58	10.11	10.56	850,015	+0.23(+2.22%)
Sep 17, 2010	10.33	10.74	10.27	10.33	945,142	-0.45(-4.18%)
Sep 15, 2010	10.59	10.79	10.43	10.78	826,796	+0.19(+1.76%)
Sep 14, 2010	10.76	10.83	10.53	10.59	1,327,998	-0.14(-1.33%)
Sep 13, 2010	10.49	10.77	10.47	10.74	1,128,729	+0.38(+3.66%)
Sep 10, 2010	10.47	10.67	10.24	10.36	730,834	-0.11(-1.03%)
Sep 09, 2010	10.64	10.79	10.42	10.47	651,951	-0.06(-0.61%)
Sep 08, 2010	10.49	10.60	10.42	10.53	853,740	+0.01(+0.07%)
Sep 07, 2010	11.10	11.10	10.49	10.52	4,572	-0.60(-5.41%)
Sep 03, 2010	11.39	11.42	11.05	11.12	1,034,129	-0.09(-0.77%)
Sep 02, 2010	11.17	11.38	11.03	11.21	2,274	+0.08(+0.71%)
Sep 01, 2010	10.75	11.16	10.63	11.13	1,026,817	+0.54(+5.14%)
Aug 31, 2010	10.59	10.71	10.32	10.59	4,330	+0.13(+1.20%)
Aug 30, 2010	10.26	10.59	10.24	10.46	561,177	+0.13(+1.28%)
Aug 27, 2010	10.33	10.34	9.779	10.33	794,230	+0.55(+5.64%)
Aug 26, 2010	10.25	10.25	9.772	9.779	3,201	-0.39(-3.80%)
Aug 25, 2010	9.657	10.20	9.439	10.17	3,170	+0.36(+3.65%)
Aug 24, 2010	9.800	10.03	9.707	9.807	12,882	-0.14(-1.37%)
Aug 23, 2010	10.06	10.27	9.929	9.943	460,594	-0.11(-1.07%)
Aug 20, 2010	9.972	10.10	9.793	10.05	912,584	+0.06(+0.57%)
Aug 19, 2010	10.09	10.13	9.886	9.993	4,794	-0.14(-1.41%)
Aug 18, 2010	10.17	10.19	10.00	10.14	49,499	-0.02(-0.21%)
Aug 17, 2010	10.14	10.29	10.09	10.16	7,645	+0.11(+1.14%)
Aug 16, 2010	9.636	10.07	9.564	10.04	745,821	+0.33(+3.39%)
Aug 13, 2010	9.714	9.908	9.571	9.714	558,773	-0.02(-0.22%)
Aug 12, 2010	9.564	9.807	9.500	9.736	1,913	-0.03(-0.29%)
Aug 11, 2010	10.07	10.07	9.543	9.764	1,091,354	-0.57(-5.48%)
Aug 10, 2010	10.69	10.69	10.24	10.33	5,920	-0.47(-4.31%)
Aug 09, 2010	10.67	10.85	10.65	10.80	1,042,606	+0.16(+1.55%)
Aug 06, 2010	10.63	10.73	10.39	10.63	677,542	+0.01(+0.13%)
Aug 05, 2010	10.59	10.72	10.52	10.62	758,779	-0.08(-0.74%)
Aug 04, 2010	10.74	10.77	10.66	10.70	845,790	+0.04(+0.33%)
Aug 03, 2010	10.74	10.79	10.63	10.66	961,624	+0.01(+0.07%)