First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.20	28.40	27.95	28.05	1,239,409	-0.22(-0.78%)
Feb 26, 2016	28.72	28.78	28.09	28.27	789,223	-0.39(-1.37%)
Feb 25, 2016	28.13	28.75	28.13	28.66	1,047,818	+0.64(+2.27%)
Feb 24, 2016	27.85	28.36	27.82	28.03	1,281,216	+0.01(+0.03%)
Feb 23, 2016	28.19	28.47	27.80	28.02	1,335,258	-0.23(-0.80%)
Feb 22, 2016	28.16	28.62	28.23	28.25	1,195,884	+0.09(+0.32%)
Feb 19, 2016	28.45	28.60	28.08	28.16	1,039,160	-0.45(-1.56%)
Feb 18, 2016	27.60	28.63	27.46	28.60	1,665,775	+1.03(+3.74%)
Feb 17, 2016	27.82	28.01	27.42	27.57	1,345,877	-0.13(-0.46%)
Feb 16, 2016	27.69	28.19	27.61	27.70	1,159,566	+0.39(+1.44%)
Feb 12, 2016	26.70	27.31	27.31	27.31	1,353,911	+0.83(+3.15%)
Feb 11, 2016	24.25	26.69	24.22	26.47	1,627,466	+1.61(+6.49%)
Feb 10, 2016	24.91	25.52	24.79	24.86	1,198,318	+0.11(+0.46%)
Feb 09, 2016	24.55	25.04	24.44	24.75	1,446,450	-0.06(-0.24%)
Feb 08, 2016	25.09	25.29	24.59	24.81	1,375,372	-0.52(-2.03%)
Feb 05, 2016	25.88	25.94	25.27	25.32	1,082,202	-0.70(-2.68%)
Feb 04, 2016	26.32	26.47	25.79	26.02	1,062,716	-0.45(-1.72%)
Feb 03, 2016	26.12	26.57	25.77	26.47	1,317,266	+0.59(+2.28%)
Feb 02, 2016	26.06	26.19	25.73	25.88	1,142,761	-0.36(-1.36%)
Feb 01, 2016	25.79	26.38	25.71	26.24	1,613,985	+0.20(+0.79%)
Jan 29, 2016	25.53	26.04	25.20	26.04	2,247,115	+0.61(+2.41%)
Jan 28, 2016	25.23	25.47	25.19	25.42	1,736,528	+0.40(+1.60%)
Jan 27, 2016	25.07	25.39	24.89	25.02	1,363,416	-0.14(-0.54%)
Jan 26, 2016	25.11	25.53	25.01	25.16	2,151,590	+0.11(+0.42%)
Jan 25, 2016	25.50	25.63	25.01	25.05	666,326	-0.61(-2.39%)
Jan 22, 2016	25.45	25.75	25.30	25.66	769,910	+0.48(+1.93%)
Jan 21, 2016	24.85	25.38	24.72	25.18	814,299	+0.45(+1.84%)
Jan 20, 2016	24.81	25.01	24.04	24.73	1,023,763	-0.42(-1.66%)
Jan 19, 2016	25.23	25.43	24.95	25.14	731,217	+0.09(+0.36%)
Jan 15, 2016	24.79	25.05	25.05	25.05	1,230,876	-0.48(-1.87%)
Jan 14, 2016	24.72	25.73	24.56	25.53	1,387,533	+0.95(+3.88%)
Jan 13, 2016	26.41	26.07	24.48	24.57	3,648,093	-1.84(-6.97%)
Jan 12, 2016	26.51	26.54	26.08	26.41	1,264,249	+0.11(+0.43%)
Jan 11, 2016	25.84	26.38	25.71	26.30	973,583	+0.67(+2.60%)
Jan 08, 2016	26.50	26.55	25.60	25.63	2,375,755	-0.73(-2.76%)
Jan 07, 2016	26.29	26.68	26.17	26.36	1,555,979	-0.35(-1.30%)
Jan 06, 2016	26.62	26.89	26.47	26.71	721,908	-0.10(-0.37%)
Jan 05, 2016	26.60	26.96	26.47	26.81	862,234	+0.20(+0.77%)
Jan 04, 2016	26.74	26.91	26.37	26.60	1,045,410	-0.59(-2.17%)
Dec 31, 2015	27.35	27.19	27.19	27.19	772,532	-0.32(-1.16%)
Dec 30, 2015	27.57	27.79	27.50	27.51	961,492	-0.16(-0.57%)
Dec 29, 2015	27.52	27.71	27.38	27.67	562,653	+0.24(+0.88%)
Dec 28, 2015	27.26	27.43	27.10	27.43	512,556	+0.07(+0.25%)
Dec 24, 2015	27.24	27.36	27.36	27.36	234,452	+0.11(+0.39%)
Dec 23, 2015	27.34	27.50	27.12	27.26	628,760	+0.04(+0.14%)
Dec 22, 2015	26.78	27.28	26.68	27.22	712,163	+0.48(+1.81%)
Dec 21, 2015	26.44	26.73	26.05	26.73	1,221,270	+0.43(+1.64%)
Dec 18, 2015	26.45	26.65	26.16	26.30	2,807,132	-0.35(-1.31%)
Dec 17, 2015	27.09	27.19	26.64	26.65	718,143	-0.36(-1.32%)
Dec 16, 2015	27.08	27.12	26.54	27.01	766,784	+0.11(+0.39%)
Dec 15, 2015	27.03	27.22	26.44	26.90	1,602,589	-0.17(-0.64%)
Dec 14, 2015	27.39	27.54	27.00	27.07	972,875	-0.39(-1.41%)
Dec 11, 2015	27.72	28.18	27.37	27.46	1,755,888	-0.57(-2.03%)
Dec 10, 2015	28.14	28.24	27.96	28.03	608,128	-0.12(-0.43%)
Dec 09, 2015	29.00	29.18	28.14	28.15	1,101,878	-1.12(-3.83%)
Dec 08, 2015	28.90	29.46	28.90	29.27	573,873	+0.22(+0.76%)
Dec 07, 2015	29.18	29.22	28.91	29.05	554,763	-0.17(-0.60%)
Dec 04, 2015	28.60	29.22	28.60	29.22	792,524	+0.64(+2.25%)
Dec 03, 2015	29.55	29.57	28.52	28.58	1,062,882	-0.94(-3.19%)
Dec 02, 2015	29.89	30.02	29.45	29.52	602,521	-0.45(-1.51%)