First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.66	15.95	15.57	15.78	2,151,915	+0.47(+3.09%)
Jun 26, 2013	15.05	15.44	15.02	15.31	2,145,323	+0.40(+2.69%)
Jun 25, 2013	14.80	14.92	14.71	14.91	1,987,872	+0.21(+1.41%)
Jun 24, 2013	15.09	15.11	14.60	14.70	2,501,107	-0.57(-3.75%)
Jun 21, 2013	15.45	15.49	15.09	15.27	2,236,764	-0.14(-0.93%)
Jun 20, 2013	15.61	15.61	15.31	15.42	2,123,676	-0.34(-2.18%)
Jun 19, 2013	16.20	16.27	15.75	15.76	1,904,289	-0.43(-2.65%)
Jun 18, 2013	16.25	16.29	16.02	16.19	1,278,211	-0.10(-0.62%)
Jun 17, 2013	16.61	16.68	16.25	16.29	811,380	-0.16(-0.96%)
Jun 14, 2013	16.31	16.55	16.26	16.45	1,412,153	+0.15(+0.92%)
Jun 13, 2013	15.85	16.31	15.74	16.30	1,355,901	+0.47(+2.94%)
Jun 12, 2013	16.15	16.22	15.68	15.83	1,746,773	-0.16(-0.99%)
Jun 11, 2013	16.03	16.21	15.93	15.99	1,046,720	-0.24(-1.46%)
Jun 10, 2013	16.32	16.44	16.15	16.23	995,918	-0.06(-0.35%)
Jun 07, 2013	16.35	16.35	16.04	16.28	1,575,183	+0.07(+0.44%)
Jun 06, 2013	16.00	16.23	15.95	16.21	1,927,742	+0.11(+0.67%)
Jun 05, 2013	16.58	16.63	16.05	16.10	2,244,209	-0.49(-2.94%)
Jun 04, 2013	16.97	16.99	16.44	16.59	1,581,758	-0.38(-2.24%)
Jun 03, 2013	17.08	17.11	16.67	16.97	1,912,815	-0.13(-0.75%)
May 31, 2013	17.42	17.46	17.08	17.10	861,106	-0.32(-1.85%)
May 30, 2013	16.82	17.42	16.79	17.42	1,968,521	+0.67(+3.97%)
May 29, 2013	17.24	17.26	16.18	16.76	3,883,623	-0.62(-3.54%)
May 28, 2013	17.94	18.19	17.13	17.37	1,616,636	-0.39(-2.18%)
May 24, 2013	17.56	17.84	17.39	17.76	748,218	+0.12(+0.69%)
May 23, 2013	17.60	17.66	17.43	17.64	1,568,843	-0.06(-0.32%)
May 22, 2013	18.09	18.30	17.56	17.69	1,432,061	-0.40(-2.22%)
May 21, 2013	18.29	18.35	17.92	18.09	1,021,153	-0.22(-1.21%)
May 20, 2013	18.47	18.52	18.29	18.32	903,995	-0.18(-0.97%)
May 17, 2013	18.38	18.52	18.29	18.50	1,018,510	+0.24(+1.33%)
May 16, 2013	18.23	18.26	18.10	18.25	848,370	+0.04(+0.20%)
May 15, 2013	18.26	18.30	18.07	18.22	980,177	-0.14(-0.78%)
May 13, 2013	19.00	19.08	18.26	18.36	1,377,109	-0.67(-3.54%)
May 10, 2013	19.10	19.33	18.98	19.03	538,339	-0.04(-0.22%)
May 09, 2013	19.23	19.32	18.94	19.08	819,723	-0.14(-0.75%)
May 08, 2013	19.26	19.43	19.18	19.22	740,140	-0.04(-0.19%)
May 07, 2013	18.81	19.25	18.77	19.25	849,575	+0.51(+2.71%)
May 06, 2013	18.69	18.89	18.57	18.75	594,746	+0.21(+1.12%)
May 03, 2013	18.77	18.78	18.52	18.54	679,395	-0.04(-0.19%)
May 02, 2013	18.76	18.80	18.37	18.57	1,037,324	-0.13(-0.69%)
May 01, 2013	19.09	19.18	18.70	18.70	1,354,646	-0.47(-2.43%)
Apr 30, 2013	19.14	19.23	18.86	19.17	1,090,685	+0.01(+0.04%)
Apr 29, 2013	19.08	19.29	18.90	19.16	816,469	+0.08(+0.41%)
Apr 26, 2013	18.84	19.13	18.80	19.08	1,345,738	+0.21(+1.14%)
Apr 25, 2013	18.72	18.88	18.08	18.87	955,061	+0.03(+0.15%)
Apr 24, 2013	18.55	18.84	18.52	18.84	846,793	+0.29(+1.58%)
Apr 23, 2013	18.43	18.62	18.36	18.55	720,668	+0.24(+1.33%)
Apr 22, 2013	18.50	18.50	18.11	18.30	465,708	-0.21(-1.12%)
Apr 19, 2013	18.29	18.52	18.24	18.51	621,205	+0.24(+1.29%)
Apr 18, 2013	18.36	18.46	18.17	18.27	957,008	-0.06(-0.35%)
Apr 17, 2013	18.55	18.60	18.18	18.34	778,451	-0.31(-1.65%)
Apr 16, 2013	18.67	18.70	18.45	18.65	684,019	+0.19(+1.01%)
Apr 15, 2013	19.10	19.18	18.42	18.46	1,166,143	-0.73(-3.81%)
Apr 12, 2013	19.56	19.58	19.15	19.19	713,245	-0.39(-1.98%)
Apr 11, 2013	19.03	19.62	19.03	19.58	1,069,814	+0.55(+2.90%)
Apr 10, 2013	18.85	19.03	18.79	19.03	998,796	+0.17(+0.91%)
Apr 09, 2013	18.98	19.06	18.80	18.85	685,010	-0.08(-0.42%)
Apr 08, 2013	18.93	19.08	18.76	18.93	1,118,418	+0.03(+0.15%)
Apr 05, 2013	18.03	18.91	18.02	18.90	1,521,242	+0.63(+3.45%)
Apr 04, 2013	18.11	18.29	17.87	18.27	915,005	+0.19(+1.03%)
Apr 03, 2013	18.42	18.42	18.02	18.09	1,446,528	-0.29(-1.56%)
Apr 02, 2013	18.27	18.49	18.15	18.37	1,327,672	+0.19(+1.06%)