First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.46	11.56	11.40	11.41	1,749,240	-0.04(-0.38%)
May 23, 2011	11.28	11.51	11.17	11.45	1,403,432	+0.04(+0.31%)
May 20, 2011	11.40	11.49	11.34	11.41	856,687	-0.04(-0.31%)
May 19, 2011	11.46	11.51	11.38	11.45	921,956	+0.05(+0.44%)
May 18, 2011	11.16	11.41	11.01	11.40	765,905	+0.23(+2.05%)
May 17, 2011	11.05	11.18	10.98	11.17	497,771	+0.04(+0.39%)
May 16, 2011	11.27	11.41	11.13	11.13	576,144	-0.26(-2.26%)
May 13, 2011	11.44	11.53	11.32	11.39	529,941	-0.04(-0.38%)
May 12, 2011	11.28	11.47	11.20	11.43	592,726	+0.13(+1.14%)
May 11, 2011	11.36	11.42	11.27	11.30	1,524,341	-0.10(-0.88%)
May 10, 2011	11.23	11.41	11.19	11.40	713,184	+0.21(+1.85%)
May 09, 2011	10.99	11.22	10.96	11.19	674,862	+0.16(+1.49%)
May 06, 2011	11.03	11.09	10.91	11.03	1,115,080	+0.11(+1.05%)
May 05, 2011	10.81	10.96	10.76	10.91	1,050,316	+0.07(+0.66%)
May 04, 2011	10.97	10.98	10.70	10.84	920,397	-0.15(-1.37%)
May 03, 2011	11.04	11.08	10.88	10.99	1,077,164	-0.09(-0.78%)
May 02, 2011	11.11	11.11	11.06	11.08	1,119,026	-0.09(-0.83%)
Apr 29, 2011	11.35	11.35	11.06	11.17	1,268,314	-0.19(-1.70%)
Apr 28, 2011	11.21	11.39	11.20	11.36	942,630	-0.08(-0.69%)
Apr 27, 2011	11.41	11.49	11.39	11.44	608,027	+0.03(+0.25%)
Apr 26, 2011	11.47	11.58	11.37	11.41	1,367,848	-0.04(-0.37%)
Apr 25, 2011	11.44	11.46	11.42	11.46	680,168	+0.00(+0.00%)
Apr 21, 2011	11.49	11.54	11.37	11.46	623,650	+0.01(+0.12%)
Apr 20, 2011	11.47	11.52	11.39	11.44	597,908	+0.09(+0.76%)
Apr 19, 2011	11.37	11.41	11.31	11.36	698,960	+0.04(+0.38%)
Apr 18, 2011	11.23	11.40	11.19	11.31	2,086,790	-0.08(-0.69%)
Apr 15, 2011	11.08	11.46	11.05	11.39	1,520,105	+0.29(+2.65%)
Apr 14, 2011	10.96	11.12	10.87	11.10	547,219	+0.04(+0.39%)
Apr 13, 2011	11.06	11.16	11.00	11.06	564,567	+0.01(+0.13%)
Apr 12, 2011	10.98	11.13	10.96	11.04	640,736	-0.05(-0.45%)
Apr 11, 2011	11.36	11.40	11.05	11.09	639,758	-0.28(-2.46%)
Apr 08, 2011	11.64	11.69	11.33	11.37	729,207	-0.19(-1.61%)
Apr 07, 2011	11.64	11.80	11.49	11.56	841,630	-0.15(-1.28%)
Apr 06, 2011	11.70	11.80	11.66	11.71	2,974,563	+0.07(+0.62%)
Apr 05, 2011	11.61	11.74	11.60	11.64	981,766	-0.01(-0.06%)
Apr 04, 2011	11.78	11.90	11.64	11.64	1,778,163	-0.11(-0.97%)
Apr 01, 2011	11.86	11.94	11.73	11.76	1,890,241	-0.06(-0.48%)
Mar 31, 2011	11.86	11.93	11.79	11.81	959,336	-0.05(-0.42%)
Mar 30, 2011	11.93	12.00	11.83	11.86	707,331	-0.01(-0.06%)
Mar 29, 2011	11.82	11.93	11.82	11.87	1,083,503	-0.02(-0.18%)
Mar 28, 2011	11.93	11.98	11.86	11.89	1,428,030	-0.01(-0.12%)
Mar 25, 2011	11.87	12.00	11.84	11.91	5,694,141	+0.08(+0.67%)
Mar 24, 2011	11.90	11.93	11.76	11.83	694,661	-0.03(-0.24%)
Mar 23, 2011	11.96	12.01	11.73	11.86	742,995	-0.12(-1.02%)
Mar 22, 2011	12.19	12.27	11.95	11.98	1,228,004	-0.24(-1.93%)
Mar 21, 2011	12.40	12.43	12.18	12.22	796,211	+0.19(+1.61%)
Mar 18, 2011	11.99	12.09	11.97	12.02	1,280,898	+0.02(+0.18%)
Mar 17, 2011	11.76	12.13	11.73	12.00	2,064,683	+0.44(+3.84%)
Mar 16, 2011	11.53	11.85	11.39	11.56	934,516	+0.12(+1.07%)
Mar 15, 2011	11.46	11.53	11.39	11.44	622,842	-0.13(-1.11%)
Mar 14, 2011	11.49	11.84	11.39	11.56	466,995	-0.02(-0.19%)
Mar 11, 2011	11.41	11.64	11.41	11.59	491,388	+0.07(+0.62%)
Mar 10, 2011	11.52	11.59	11.41	11.51	906,430	-0.21(-1.77%)
Mar 09, 2011	11.64	11.76	11.54	11.72	510,494	+0.09(+0.80%)
Mar 08, 2011	11.41	11.82	11.41	11.63	637,110	+0.20(+1.75%)
Mar 07, 2011	11.46	11.75	11.24	11.43	654,700	+0.02(+0.19%)
Mar 04, 2011	11.45	11.63	11.34	11.41	464,621	-0.03(-0.25%)
Mar 03, 2011	11.30	11.49	11.28	11.44	656,904	+0.26(+2.31%)
Mar 02, 2011	11.12	11.26	11.06	11.18	382,466	+0.07(+0.64%)