First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.079	9.409	9.029	9.079	10,083	+0.00(+0.00%)
Jun 29, 2010	9.538	9.538	9.044	9.079	1,395,761	-0.71(-7.24%)
Jun 25, 2010	9.788	9.817	9.316	9.788	12,219,637	+0.29(+3.09%)
Jun 24, 2010	9.452	9.624	9.366	9.495	1,542,471	-0.09(-0.97%)
Jun 23, 2010	9.402	9.738	9.208	9.588	1,634,938	-0.03(-0.30%)
Jun 22, 2010	9.452	9.753	9.287	9.616	1,221,863	+0.10(+1.05%)
Jun 21, 2010	9.738	9.753	9.509	9.516	1,471,301	-0.14(-1.41%)
Jun 18, 2010	9.652	9.810	9.552	9.652	2,195,848	-0.01(-0.07%)
Jun 17, 2010	9.731	9.731	9.502	9.659	946,118	+0.05(+0.52%)
Jun 16, 2010	9.337	9.674	9.144	9.609	1,742,082	+0.15(+1.59%)
Jun 15, 2010	9.538	9.738	9.402	9.459	1,818,172	-0.09(-0.90%)
Jun 14, 2010	9.545	9.795	9.423	9.545	2,220,962	+0.16(+1.68%)
Jun 11, 2010	8.786	9.488	8.700	9.387	2,437,195	+0.57(+6.50%)
Jun 10, 2010	9.237	9.380	8.614	8.815	4,672,170	-0.49(-5.23%)
Jun 09, 2010	9.738	9.774	9.266	9.301	2,448,778	-0.37(-3.85%)
Jun 08, 2010	9.738	9.846	9.488	9.674	2,462,775	-0.04(-0.44%)
Jun 07, 2010	9.881	9.982	9.652	9.717	1,590,058	-0.11(-1.17%)
Jun 04, 2010	9.831	9.939	9.459	9.831	2,298,741	-0.07(-0.72%)
Jun 03, 2010	10.40	10.48	9.867	9.903	2,706,025	-0.47(-4.49%)
Jun 02, 2010	10.77	11.27	9.910	10.37	4,880,171	+0.27(+2.70%)