First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	26.48	26.52	26.31	26.49	547,571	-0.10(-0.39%)
Mar 30, 2015	26.03	26.66	25.99	26.60	1,050,078	+0.62(+2.37%)
Mar 27, 2015	25.90	26.11	25.85	25.98	647,886	+0.09(+0.34%)
Mar 26, 2015	25.92	25.99	25.78	25.89	540,740	-0.11(-0.43%)
Mar 25, 2015	26.28	26.38	25.96	26.00	733,212	-0.30(-1.13%)
Mar 24, 2015	26.31	26.39	26.23	26.30	535,761	-0.08(-0.31%)
Mar 23, 2015	26.21	26.45	26.19	26.38	634,865	+0.11(+0.42%)
Mar 20, 2015	26.24	26.48	26.08	26.27	1,893,962	+0.07(+0.28%)
Mar 19, 2015	26.32	26.37	26.19	26.19	570,888	-0.16(-0.62%)
Mar 18, 2015	26.37	26.46	26.17	26.36	971,143	-0.02(-0.08%)
Mar 17, 2015	26.33	26.45	26.21	26.38	779,836	-0.05(-0.20%)
Mar 16, 2015	26.38	26.48	26.22	26.43	1,236,184	+0.22(+0.85%)
Mar 13, 2015	26.23	26.39	25.98	26.21	1,110,941	-0.05(-0.20%)
Mar 12, 2015	25.56	26.30	25.33	26.26	1,932,408	+0.96(+3.79%)
Mar 11, 2015	24.67	25.35	24.59	25.30	2,509,873	+0.76(+3.09%)
Mar 10, 2015	24.59	24.66	24.42	24.55	950,610	-0.09(-0.36%)
Mar 09, 2015	24.69	24.80	24.61	24.64	1,077,761	+0.03(+0.12%)
Mar 06, 2015	25.06	25.24	24.45	24.61	1,494,865	-0.65(-2.56%)
Mar 05, 2015	25.47	25.47	25.12	25.25	611,626	-0.16(-0.61%)
Mar 04, 2015	25.76	25.81	25.33	25.41	447,480	-0.40(-1.54%)
Mar 03, 2015	25.88	25.94	25.72	25.81	1,140,527	-0.08(-0.31%)
Mar 02, 2015	25.82	25.93	25.75	25.89	1,316,548	+0.07(+0.26%)
Feb 27, 2015	26.01	26.12	25.80	25.82	1,073,059	-0.22(-0.85%)
Feb 26, 2015	25.98	26.25	25.89	26.04	729,282	+0.11(+0.43%)
Feb 25, 2015	25.92	26.15	25.88	25.93	889,882	+0.05(+0.20%)
Feb 24, 2015	26.31	26.35	25.78	25.88	1,835,499	-0.44(-1.68%)
Feb 23, 2015	26.53	26.54	26.14	26.32	845,026	-0.21(-0.78%)
Feb 20, 2015	26.47	26.54	26.05	26.53	1,277,512	-0.01(-0.03%)
Feb 19, 2015	26.57	26.59	26.34	26.54	948,113	-0.13(-0.47%)
Feb 18, 2015	27.34	27.34	26.50	26.66	1,416,654	-0.65(-2.37%)
Feb 17, 2015	27.41	27.55	27.26	27.31	929,023	+0.04(+0.13%)
Feb 13, 2015	27.36	27.27	27.27	27.27	1,608,875	+0.07(+0.27%)
Feb 12, 2015	26.64	27.35	26.40	27.20	2,421,506	+1.36(+5.28%)
Feb 11, 2015	25.61	26.03	25.53	25.84	1,222,750	+0.24(+0.95%)
Feb 10, 2015	25.51	25.64	25.28	25.59	693,097	+0.29(+1.17%)
Feb 09, 2015	25.61	25.66	25.18	25.30	821,111	-0.46(-1.77%)
Feb 06, 2015	25.74	25.92	25.41	25.75	1,070,392	+0.07(+0.26%)
Feb 05, 2015	25.82	25.84	25.57	25.69	1,324,298	+0.02(+0.09%)
Feb 04, 2015	25.63	25.75	25.56	25.67	770,134	-0.02(-0.09%)
Feb 03, 2015	25.46	25.75	25.39	25.69	762,872	+0.33(+1.31%)
Feb 02, 2015	25.09	25.37	24.71	25.36	937,721	+0.28(+1.12%)
Jan 30, 2015	25.38	25.54	25.04	25.08	645,444	-0.47(-1.85%)
Jan 29, 2015	25.28	25.63	25.16	25.55	672,928	+0.26(+1.02%)
Jan 28, 2015	25.78	25.86	25.23	25.29	544,137	-0.43(-1.66%)
Jan 27, 2015	25.50	25.75	25.44	25.72	1,028,429	+0.03(+0.11%)
Jan 26, 2015	25.43	25.72	25.22	25.69	804,486	+0.26(+1.01%)
Jan 23, 2015	25.61	25.71	25.41	25.43	656,243	-0.10(-0.40%)
Jan 22, 2015	25.40	25.58	25.17	25.53	2,193,900	+0.38(+1.49%)
Jan 21, 2015	25.24	25.36	25.03	25.16	817,450	-0.11(-0.44%)
Jan 20, 2015	25.37	25.38	25.01	25.27	1,172,684	+0.04(+0.18%)
Jan 16, 2015	25.12	25.42	25.10	25.22	1,893,787	+0.02(+0.09%)
Jan 15, 2015	25.25	25.40	25.06	25.20	1,617,145	+0.04(+0.18%)
Jan 14, 2015	24.91	25.32	24.82	25.16	1,300,445	+0.01(+0.03%)
Jan 13, 2015	25.05	25.36	24.87	25.15	1,321,416	+0.35(+1.40%)
Jan 12, 2015	24.70	24.85	24.38	24.80	751,507	+0.09(+0.36%)
Jan 09, 2015	25.02	25.06	24.70	24.71	703,867	-0.25(-1.00%)
Jan 08, 2015	24.63	25.00	24.52	24.97	1,790,787	+0.53(+2.17%)
Jan 07, 2015	24.24	24.45	24.02	24.43	1,273,712	+0.37(+1.53%)
Jan 06, 2015	24.65	24.81	24.02	24.07	1,126,577	-0.51(-2.07%)
Jan 05, 2015	24.69	24.81	24.44	24.57	1,574,272	-0.29(-1.16%)