First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.57	15.58	15.43	15.51	1,042,409	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,396	-0.18(-1.14%)
Sep 26, 2012	15.93	16.07	15.71	15.76	1,320,166	-0.17(-1.08%)
Sep 25, 2012	16.02	16.10	15.89	15.93	1,206,096	-0.04(-0.27%)
Sep 24, 2012	15.72	16.02	15.57	15.97	928,964	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,806,375	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.28	15.61	1,083,294	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.18	15.43	1,303,973	+0.21(+1.36%)
Sep 18, 2012	15.18	15.29	15.11	15.22	889,134	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,544	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.86	15.05	1,125,561	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,294	+0.30(+2.06%)
Sep 12, 2012	14.32	14.57	14.32	14.57	595,560	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,609	+0.02(+0.15%)
Sep 10, 2012	14.01	14.45	13.96	14.25	1,251,497	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.97	799,741	-0.19(-1.36%)
Sep 06, 2012	14.00	14.28	13.97	14.17	832,548	+0.20(+1.43%)
Sep 05, 2012	14.09	14.12	13.82	13.97	1,048,606	-0.06(-0.46%)
Sep 04, 2012	13.82	14.08	13.74	14.03	656,537	+0.24(+1.71%)
Aug 31, 2012	13.84	13.89	13.67	13.79	410,925	+0.06(+0.42%)
Aug 30, 2012	13.77	13.84	13.70	13.74	415,194	-0.16(-1.18%)
Aug 29, 2012	13.74	14.00	13.73	13.90	342,882	+0.24(+1.78%)
Aug 27, 2012	13.73	13.79	13.61	13.66	498,717	+0.00(+0.00%)
Aug 24, 2012	13.66	13.79	13.62	13.66	526,635	-0.03(-0.21%)
Aug 23, 2012	13.77	13.80	13.64	13.69	695,559	-0.08(-0.57%)
Aug 22, 2012	13.84	13.92	13.72	13.77	491,032	-0.08(-0.57%)
Aug 21, 2012	13.89	14.02	13.82	13.84	553,235	-0.01(-0.05%)
Aug 20, 2012	13.82	14.10	13.74	13.85	1,161,026	-0.01(-0.10%)
Aug 17, 2012	13.93	13.93	13.79	13.87	741,522	-0.09(-0.67%)
Aug 16, 2012	13.75	13.97	13.71	13.96	566,095	+0.16(+1.19%)
Aug 15, 2012	13.47	13.82	13.47	13.79	883,974	+0.34(+2.50%)
Aug 14, 2012	13.50	13.82	13.42	13.46	651,358	+0.02(+0.16%)
Aug 13, 2012	13.32	13.44	13.32	13.44	816,219	+0.10(+0.75%)
Aug 10, 2012	13.36	13.45	13.30	13.34	444,236	-0.07(-0.53%)
Aug 09, 2012	13.23	13.45	13.21	13.41	880,789	+0.18(+1.35%)
Aug 08, 2012	13.25	13.41	13.19	13.23	453,555	-0.05(-0.38%)
Aug 07, 2012	13.05	13.37	13.01	13.28	958,910	+0.27(+2.09%)
Aug 06, 2012	13.11	13.33	13.00	13.01	706,047	-0.06(-0.44%)
Aug 03, 2012	13.14	13.16	12.99	13.06	956,172	+0.17(+1.33%)
Aug 02, 2012	12.84	13.10	12.79	12.89	1,001,693	+0.06(+0.45%)
Aug 01, 2012	13.18	13.35	12.81	12.84	1,354,527	-0.28(-2.13%)
Jul 31, 2012	13.00	13.21	12.98	13.11	1,197,337	+0.08(+0.60%)
Jul 30, 2012	12.62	13.12	12.56	13.04	874,966	+0.46(+3.64%)
Jul 27, 2012	12.30	12.80	12.21	12.58	1,036,814	+0.38(+3.11%)
Jul 26, 2012	12.17	12.38	11.98	12.20	839,330	+0.27(+2.28%)
Jul 25, 2012	11.84	11.93	11.76	11.93	362,507	+0.14(+1.21%)
Jul 24, 2012	12.08	12.08	11.75	11.78	520,228	-0.30(-2.49%)
Jul 23, 2012	11.89	12.19	11.74	12.08	593,496	+0.05(+0.42%)
Jul 20, 2012	12.01	12.07	11.91	12.03	420,926	-0.06(-0.47%)
Jul 19, 2012	12.41	12.42	12.04	12.09	388,375	-0.32(-2.54%)
Jul 18, 2012	12.20	12.43	12.19	12.41	599,715	+0.22(+1.82%)
Jul 17, 2012	12.22	12.23	12.06	12.18	293,646	+0.00(+0.00%)
Jul 16, 2012	12.31	12.33	12.16	12.18	241,870	-0.13(-1.05%)
Jul 13, 2012	12.18	12.38	12.17	12.31	593,311	+0.16(+1.30%)
Jul 12, 2012	12.12	12.21	12.01	12.16	370,615	-0.04(-0.29%)
Jul 11, 2012	12.24	12.31	12.12	12.19	400,205	-0.05(-0.41%)
Jul 10, 2012	12.38	12.46	12.12	12.24	497,718	-0.14(-1.16%)
Jul 09, 2012	12.27	12.38	12.20	12.38	392,661	+0.11(+0.93%)
Jul 06, 2012	12.18	12.31	12.16	12.27	355,365	-0.06(-0.46%)
Jul 05, 2012	12.29	12.35	12.21	12.33	335,826	-0.01(-0.12%)
Jul 03, 2012	12.26	12.35	12.20	12.34	504,859	+0.10(+0.82%)