First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.34	20.40	20.40	20.40	590,506	+0.08(+0.39%)
Dec 30, 2013	20.22	20.39	20.19	20.32	382,623	+0.10(+0.50%)
Dec 27, 2013	20.33	20.33	20.14	20.22	754,705	-0.02(-0.11%)
Dec 26, 2013	20.47	20.66	20.21	20.24	872,213	-0.20(-0.99%)
Dec 24, 2013	20.35	20.61	20.34	20.44	559,992	+0.08(+0.39%)
Dec 23, 2013	20.12	20.38	20.00	20.36	1,030,192	+0.35(+1.77%)
Dec 20, 2013	19.90	20.17	19.90	20.01	2,742,666	+0.17(+0.84%)
Dec 19, 2013	20.00	20.08	19.81	19.84	635,235	-0.23(-1.15%)
Dec 18, 2013	19.71	20.22	19.71	20.07	1,529,524	+0.36(+1.84%)
Dec 17, 2013	19.75	19.75	19.49	19.71	817,132	-0.01(-0.07%)
Dec 16, 2013	19.83	19.93	19.66	19.72	881,196	-0.07(-0.37%)
Dec 13, 2013	19.66	19.90	19.66	19.80	1,045,778	+0.17(+0.85%)
Dec 12, 2013	19.52	19.65	19.45	19.63	846,591	+0.09(+0.44%)
Dec 11, 2013	19.88	19.94	19.50	19.54	895,395	-0.35(-1.75%)
Dec 10, 2013	19.83	20.32	19.82	19.89	2,175,024	+0.00(+0.00%)
Dec 09, 2013	19.86	20.06	19.81	19.89	1,291,360	+0.14(+0.70%)
Dec 06, 2013	19.46	19.77	19.39	19.75	1,171,639	+0.48(+2.48%)
Dec 05, 2013	19.12	19.30	19.01	19.28	855,398	+0.07(+0.34%)
Dec 04, 2013	19.15	19.40	18.96	19.21	622,580	-0.02(-0.11%)
Dec 03, 2013	19.12	19.24	18.99	19.23	776,162	+0.04(+0.19%)