First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.25	17.44	17.20	17.22	950,834	+0.08(+0.45%)
Feb 27, 2013	16.84	17.17	16.81	17.14	1,435,539	+0.26(+1.51%)
Feb 26, 2013	17.05	17.05	16.66	16.88	2,199,151	-0.38(-2.18%)
Feb 22, 2013	17.52	17.54	17.15	17.26	2,024,513	-0.22(-1.26%)
Feb 21, 2013	17.47	17.80	17.38	17.48	1,381,239	+0.09(+0.49%)
Feb 20, 2013	17.38	17.47	17.32	17.39	2,629,527	+0.01(+0.04%)
Feb 19, 2013	17.44	17.51	17.35	17.39	1,488,148	-0.04(-0.20%)
Feb 15, 2013	17.31	17.48	17.30	17.42	1,223,040	+0.16(+0.94%)
Feb 14, 2013	17.28	17.60	17.25	17.26	1,670,943	-0.01(-0.04%)
Feb 13, 2013	17.40	17.47	17.21	17.27	1,455,558	-0.16(-0.90%)
Feb 12, 2013	17.42	17.59	17.37	17.42	1,416,406	-0.01(-0.08%)
Feb 11, 2013	17.47	17.56	17.40	17.44	1,852,154	-0.07(-0.40%)
Feb 08, 2013	17.17	17.56	17.17	17.51	1,533,309	+0.32(+1.86%)
Feb 07, 2013	17.19	17.31	16.96	17.19	1,004,008	-0.03(-0.16%)
Feb 06, 2013	16.87	17.25	16.83	17.22	1,260,065	+0.45(+2.66%)
Feb 04, 2013	16.97	17.00	16.69	16.77	961,893	-0.30(-1.74%)
Feb 01, 2013	17.04	17.33	17.02	17.07	1,676,918	+0.13(+0.80%)
Jan 31, 2013	16.64	17.12	16.59	16.93	1,852,768	+0.28(+1.70%)
Jan 30, 2013	16.31	16.78	16.29	16.65	2,069,203	+0.34(+2.09%)
Jan 29, 2013	16.59	16.59	16.15	16.31	2,456,502	-0.28(-1.67%)
Jan 28, 2013	16.75	16.75	16.15	16.59	2,758,160	-0.18(-1.06%)
Jan 25, 2013	17.49	17.51	16.69	16.76	2,634,485	-0.69(-3.94%)
Jan 24, 2013	18.30	18.30	17.42	17.45	1,230,864	-0.52(-2.88%)
Jan 23, 2013	17.84	18.13	17.81	17.97	1,326,354	+0.14(+0.80%)
Jan 22, 2013	17.63	17.83	17.61	17.83	861,201	+0.23(+1.29%)
Jan 18, 2013	17.86	17.86	17.44	17.60	1,250,400	-0.30(-1.66%)
Jan 17, 2013	17.50	18.15	17.48	17.90	2,642,506	+0.48(+2.77%)
Jan 16, 2013	17.58	17.65	17.41	17.42	1,218,939	-0.16(-0.93%)
Jan 15, 2013	17.56	17.73	17.55	17.58	1,070,040	-0.08(-0.44%)
Jan 14, 2013	17.71	17.83	17.64	17.66	1,455,143	-0.06(-0.36%)
Jan 11, 2013	17.83	17.86	17.57	17.72	1,288,353	-0.07(-0.40%)
Jan 10, 2013	18.05	18.05	17.72	17.79	1,538,770	-0.14(-0.79%)
Jan 09, 2013	17.86	18.05	17.82	17.93	860,887	+0.14(+0.80%)
Jan 08, 2013	17.73	17.84	17.53	17.79	1,045,715	+0.16(+0.88%)
Jan 07, 2013	17.77	17.79	17.53	17.64	1,054,438	-0.16(-0.92%)
Jan 04, 2013	17.76	17.86	17.56	17.80	1,456,507	+0.13(+0.72%)
Jan 03, 2013	17.70	17.96	17.62	17.67	1,143,817	+0.03(+0.16%)
Jan 02, 2013	17.50	17.66	17.33	17.64	1,155,273	+0.57(+3.32%)
Dec 31, 2012	16.66	17.10	16.59	17.08	794,170	+0.38(+2.29%)
Dec 28, 2012	16.72	16.97	16.69	16.69	621,335	-0.09(-0.55%)
Dec 27, 2012	17.00	17.05	16.59	16.78	758,721	-0.22(-1.29%)
Dec 26, 2012	16.97	17.22	16.80	17.00	664,984	+0.06(+0.38%)
Dec 24, 2012	17.26	17.56	16.88	16.94	500,011	-0.32(-1.85%)
Dec 21, 2012	16.67	17.47	15.81	17.26	3,484,801	+0.03(+0.16%)
Dec 20, 2012	16.88	17.51	16.88	17.23	2,022,057	+0.36(+2.14%)
Dec 19, 2012	17.19	17.42	16.66	16.87	2,010,397	+0.19(+1.15%)
Dec 18, 2012	16.56	16.74	16.41	16.68	1,257,281	+0.09(+0.51%)
Dec 17, 2012	16.63	16.66	16.27	16.59	1,743,030	-0.02(-0.13%)
Dec 14, 2012	16.59	16.74	16.47	16.61	732,584	-0.01(-0.04%)
Dec 13, 2012	17.00	17.10	16.59	16.62	1,170,642	-0.38(-2.21%)
Dec 12, 2012	17.35	17.44	16.98	17.00	598,308	-0.43(-2.48%)
Dec 11, 2012	17.28	17.56	17.16	17.43	1,136,636	+0.28(+1.65%)
Dec 10, 2012	16.90	17.25	16.80	17.15	805,347	+0.25(+1.47%)
Dec 07, 2012	17.13	17.15	16.76	16.90	819,536	-0.14(-0.83%)
Dec 06, 2012	17.31	17.42	16.96	17.04	705,347	-0.32(-1.84%)
Dec 05, 2012	17.17	17.56	17.16	17.36	1,841,149	+0.17(+0.99%)