First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,054	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.44	1,431,281	+0.47(+4.24%)
Jul 27, 2011	11.39	11.40	10.86	10.97	1,021,623	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,517	+0.34(+3.02%)
Jul 25, 2011	11.11	11.21	10.99	11.13	501,546	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.28	193,894	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,619	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.96	11.02	613,915	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.01	546,617	+0.38(+3.57%)
Jul 18, 2011	10.88	10.88	10.60	10.63	325,620	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.91	497,183	+0.07(+0.66%)
Jul 14, 2011	11.04	11.11	10.77	10.83	475,526	-0.18(-1.63%)
Jul 13, 2011	10.99	11.20	10.93	11.01	429,798	+0.10(+0.92%)
Jul 12, 2011	10.92	11.11	10.89	10.91	440,877	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.91	10.94	374,247	-0.29(-2.61%)
Jul 08, 2011	11.15	11.28	11.12	11.23	380,527	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.28	722,457	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.39	846,268	+0.08(+0.70%)
Jul 05, 2011	11.39	11.39	11.18	11.31	476,451	-0.08(-0.69%)