First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.101	9.144	9.065	9.072	340,396	-0.02(-0.24%)
Dec 29, 2011	9.087	9.180	9.065	9.094	659,411	+0.06(+0.63%)
Dec 28, 2011	9.273	9.387	9.015	9.036	376,947	-0.30(-3.22%)
Dec 27, 2011	9.151	9.337	9.101	9.337	319,301	+0.16(+1.72%)
Dec 23, 2011	9.280	9.387	9.130	9.180	466,304	-0.01(-0.08%)
Dec 21, 2011	8.972	9.230	8.936	9.187	594,508	+0.19(+2.07%)
Dec 20, 2011	8.915	9.122	8.836	9.001	902,847	+0.24(+2.78%)
Dec 19, 2011	8.879	8.968	8.750	8.757	943,182	-0.09(-0.97%)
Dec 16, 2011	8.908	9.029	8.772	8.843	1,874,716	+0.00(+0.00%)
Dec 15, 2011	8.800	8.915	8.757	8.843	1,173,332	+0.16(+1.81%)
Dec 14, 2011	8.857	8.915	8.671	8.686	1,323,086	-0.23(-2.57%)
Dec 13, 2011	9.058	9.130	8.843	8.915	1,279,112	-0.04(-0.40%)
Dec 12, 2011	8.943	9.008	8.793	8.951	1,120,498	-0.11(-1.19%)
Dec 09, 2011	8.829	9.108	8.807	9.058	885,938	+0.28(+3.18%)
Dec 08, 2011	8.793	8.886	8.736	8.779	1,444,258	-0.12(-1.37%)
Dec 07, 2011	8.757	8.958	8.686	8.900	1,350,968	+0.06(+0.73%)
Dec 06, 2011	8.263	8.915	8.249	8.836	2,329,412	+0.67(+8.25%)
Dec 05, 2011	8.192	8.363	8.070	8.163	654,602	+0.09(+1.06%)
Dec 02, 2011	8.098	8.227	8.048	8.077	394,762	+0.06(+0.71%)