First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.35	11.35	11.06	11.17	1,268,630	-0.19(-1.70%)
Apr 28, 2011	11.20	11.39	11.20	11.36	942,865	-0.08(-0.69%)
Apr 27, 2011	11.40	11.49	11.38	11.44	608,178	+0.03(+0.25%)
Apr 26, 2011	11.47	11.58	11.37	11.41	1,368,189	-0.04(-0.38%)
Apr 25, 2011	11.44	11.46	11.42	11.45	680,337	+0.00(+0.00%)
Apr 21, 2011	11.49	11.53	11.37	11.45	623,806	+0.01(+0.13%)
Apr 20, 2011	11.47	11.52	11.38	11.44	598,056	+0.09(+0.76%)
Apr 19, 2011	11.37	11.41	11.30	11.35	699,134	+0.04(+0.38%)
Apr 18, 2011	11.23	11.40	11.19	11.31	2,087,310	-0.08(-0.69%)
Apr 15, 2011	11.07	11.46	11.05	11.39	1,520,484	+0.29(+2.65%)
Apr 14, 2011	10.96	11.12	10.87	11.10	547,356	+0.04(+0.39%)
Apr 13, 2011	11.06	11.16	11.00	11.05	564,708	+0.01(+0.13%)
Apr 12, 2011	10.97	11.12	10.95	11.04	640,895	-0.05(-0.45%)
Apr 11, 2011	11.35	11.40	11.05	11.09	639,918	-0.28(-2.46%)
Apr 08, 2011	11.64	11.68	11.32	11.37	729,388	-0.19(-1.61%)
Apr 07, 2011	11.64	11.80	11.48	11.55	841,839	-0.15(-1.28%)
Apr 06, 2011	11.70	11.80	11.66	11.70	2,975,304	+0.07(+0.62%)
Apr 05, 2011	11.60	11.73	11.60	11.63	982,011	-0.01(-0.06%)
Apr 04, 2011	11.78	11.90	11.63	11.64	1,778,606	-0.11(-0.97%)