First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.62	23.66	23.39	23.42	480,856	-0.10(-0.44%)
Nov 26, 2014	23.35	23.53	23.53	23.53	881,472	+0.18(+0.78%)
Nov 25, 2014	23.18	23.36	23.09	23.34	2,226,458	+0.18(+0.79%)
Nov 24, 2014	23.15	23.24	22.95	23.16	727,249	+0.07(+0.32%)
Nov 21, 2014	23.25	23.31	22.96	23.09	872,655	+0.08(+0.35%)
Nov 20, 2014	22.54	23.01	22.54	23.01	602,639	+0.34(+1.48%)
Nov 19, 2014	22.66	22.84	22.38	22.67	650,212	-0.04(-0.16%)
Nov 18, 2014	22.54	22.76	22.45	22.71	750,864	+0.20(+0.91%)
Nov 17, 2014	22.46	22.65	22.45	22.50	392,068	-0.04(-0.19%)
Nov 14, 2014	22.44	22.68	22.43	22.54	710,241	+0.11(+0.49%)
Nov 13, 2014	22.61	22.69	22.32	22.43	623,031	-0.15(-0.65%)
Nov 12, 2014	22.22	22.59	22.07	22.58	658,741	+0.40(+1.78%)
Nov 11, 2014	22.29	22.43	22.13	22.19	654,197	-0.07(-0.33%)
Nov 10, 2014	22.22	22.27	22.13	22.26	1,045,562	+0.09(+0.40%)
Nov 07, 2014	22.01	22.20	21.89	22.17	644,911	+0.15(+0.66%)
Nov 06, 2014	22.18	22.23	21.98	22.03	667,074	-0.17(-0.76%)
Nov 05, 2014	22.33	22.48	22.05	22.19	787,850	-0.05(-0.23%)
Nov 04, 2014	22.15	22.30	22.07	22.24	901,004	+0.08(+0.36%)
Nov 03, 2014	22.24	22.35	21.96	22.16	1,109,770	-0.02(-0.10%)
Oct 31, 2014	22.69	22.76	22.08	22.19	1,615,380	-0.10(-0.46%)
Oct 30, 2014	21.93	22.68	21.89	22.29	1,769,251	+0.28(+1.26%)
Oct 29, 2014	21.95	22.01	21.81	22.01	1,094,812	+0.10(+0.47%)
Oct 28, 2014	21.83	21.92	21.69	21.91	1,483,081	+0.13(+0.60%)
Oct 27, 2014	21.70	21.87	21.72	21.78	909,033	+0.06(+0.27%)
Oct 24, 2014	21.40	21.74	21.21	21.72	1,122,251	+0.56(+2.66%)
Oct 23, 2014	21.19	21.34	20.88	21.15	871,262	+0.36(+1.72%)
Oct 22, 2014	21.12	21.13	20.77	20.80	757,559	-0.24(-1.15%)
Oct 21, 2014	20.72	21.04	20.65	21.04	796,381	+0.32(+1.55%)
Oct 20, 2014	20.63	20.69	20.52	20.72	1,034,343	-0.01(-0.07%)
Oct 17, 2014	20.50	20.78	20.22	20.73	1,774,212	+0.46(+2.27%)
Oct 16, 2014	19.70	20.39	19.70	20.27	1,674,563	+0.31(+1.58%)
Oct 15, 2014	19.37	20.07	19.33	19.95	2,011,056	+0.32(+1.64%)
Oct 14, 2014	19.51	19.74	19.43	19.63	1,040,109	+0.31(+1.63%)
Oct 13, 2014	19.24	19.46	19.17	19.32	890,943	+0.09(+0.46%)
Oct 10, 2014	19.35	19.61	19.23	19.23	625,285	-0.12(-0.64%)
Oct 09, 2014	19.73	19.80	19.34	19.35	963,365	-0.40(-2.04%)
Oct 08, 2014	19.41	19.78	19.40	19.76	846,220	+0.37(+1.89%)
Oct 07, 2014	19.52	19.60	19.38	19.39	659,978	-0.28(-1.41%)
Oct 06, 2014	19.98	19.98	19.66	19.67	539,897	-0.23(-1.18%)
Oct 03, 2014	19.90	20.01	19.82	19.90	599,886	+0.22(+1.12%)
Oct 02, 2014	19.68	19.84	19.63	19.68	1,010,562	+0.02(+0.11%)
Oct 01, 2014	19.85	19.90	19.47	19.66	2,158,003	-0.18(-0.92%)
Sep 30, 2014	20.24	20.28	19.84	19.84	1,443,128	-0.43(-2.13%)
Sep 29, 2014	20.21	20.36	20.09	20.28	712,262	-0.14(-0.68%)
Sep 26, 2014	20.21	20.45	20.15	20.42	538,019	+0.22(+1.09%)
Sep 25, 2014	20.33	20.33	20.03	20.20	1,004,628	-0.17(-0.83%)
Sep 24, 2014	19.95	20.37	19.81	20.36	776,279	+0.37(+1.83%)
Sep 23, 2014	20.23	20.29	19.99	20.00	718,975	-0.31(-1.55%)
Sep 22, 2014	20.56	20.61	20.31	20.31	789,557	-0.31(-1.53%)
Sep 19, 2014	20.85	20.93	20.51	20.63	1,296,306	-0.18(-0.84%)
Sep 18, 2014	20.92	20.96	20.76	20.80	560,091	-0.06(-0.28%)
Sep 17, 2014	20.47	20.98	20.44	20.86	1,096,669	+0.37(+1.78%)
Sep 16, 2014	20.47	20.64	20.43	20.50	581,269	+0.03(+0.14%)
Sep 15, 2014	20.45	20.57	20.30	20.47	694,004	-0.01(-0.07%)
Sep 12, 2014	20.46	20.58	20.32	20.48	1,230,935	-0.04(-0.21%)
Sep 11, 2014	20.31	20.57	20.21	20.52	419,250	+0.12(+0.57%)
Sep 10, 2014	20.09	20.42	19.95	20.41	953,496	+0.33(+1.64%)
Sep 09, 2014	20.25	20.30	20.06	20.08	440,607	-0.24(-1.19%)
Sep 08, 2014	20.27	20.34	20.13	20.32	392,710	+0.06(+0.29%)
Sep 05, 2014	20.29	20.32	20.15	20.26	355,695	-0.09(-0.43%)
Sep 04, 2014	20.53	20.56	20.31	20.35	398,551	-0.19(-0.93%)
Sep 03, 2014	20.73	20.79	20.48	20.54	832,605	-0.09(-0.42%)