First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.27	12.30	12.06	12.14	999,733	+0.09(+0.77%)
Jun 28, 2012	11.89	12.06	11.69	12.05	464,525	+0.07(+0.60%)
Jun 27, 2012	11.62	12.02	11.62	11.98	495,548	+0.35(+3.02%)
Jun 26, 2012	11.81	11.85	11.61	11.63	730,382	-0.21(-1.75%)
Jun 25, 2012	12.09	12.14	11.78	11.84	494,874	-0.42(-3.39%)
Jun 22, 2012	12.12	12.26	12.07	12.25	1,783,381	+0.19(+1.54%)
Jun 21, 2012	12.22	12.24	11.98	12.07	607,748	-0.18(-1.46%)
Jun 20, 2012	12.27	12.38	12.16	12.24	536,090	-0.01(-0.06%)
Jun 19, 2012	12.13	12.29	12.04	12.25	669,166	+0.15(+1.24%)
Jun 18, 2012	11.94	12.17	11.90	12.10	639,623	+0.10(+0.84%)
Jun 15, 2012	12.14	12.20	11.97	12.00	1,065,908	-0.14(-1.18%)
Jun 14, 2012	11.71	12.14	11.70	12.14	638,344	+0.43(+3.67%)
Jun 13, 2012	11.81	11.97	11.65	11.71	656,423	-0.09(-0.79%)
Jun 12, 2012	11.64	11.84	11.59	11.81	444,688	+0.20(+1.73%)
Jun 11, 2012	11.97	12.00	11.61	11.61	1,137,156	-0.25(-2.11%)
Jun 08, 2012	11.75	11.90	11.64	11.86	389,848	+0.08(+0.67%)
Jun 07, 2012	12.10	12.10	11.77	11.78	659,210	-0.19(-1.62%)
Jun 06, 2012	11.75	12.02	11.66	11.97	798,360	+0.31(+2.64%)
Jun 05, 2012	11.33	11.67	11.32	11.66	992,261	+0.26(+2.26%)
Jun 04, 2012	11.24	11.45	11.17	11.41	846,018	+0.16(+1.47%)