First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.20	11.35	11.13	11.28	472,051	+0.17(+1.55%)
Feb 25, 2011	11.00	11.18	11.00	11.11	669,627	+0.14(+1.31%)
Feb 24, 2011	11.07	11.29	10.77	10.97	1,648,326	-0.21(-1.86%)
Feb 23, 2011	11.49	11.60	11.15	11.17	1,059,110	-0.26(-2.31%)
Feb 22, 2011	11.62	11.70	11.34	11.44	586,982	-0.34(-2.92%)
Feb 18, 2011	11.78	11.81	11.58	11.78	528,774	+0.01(+0.12%)
Feb 17, 2011	11.40	11.78	11.34	11.77	773,037	+0.34(+3.01%)
Feb 16, 2011	11.26	11.48	11.25	11.43	401,415	+0.19(+1.66%)
Feb 15, 2011	11.13	11.33	11.13	11.24	515,765	+0.11(+0.96%)
Feb 14, 2011	11.24	11.24	11.00	11.13	363,676	-0.07(-0.64%)
Feb 11, 2011	11.20	11.30	11.08	11.20	557,585	-0.01(-0.06%)
Feb 10, 2011	11.28	11.46	11.15	11.21	346,817	-0.13(-1.14%)
Feb 09, 2011	11.22	11.42	11.18	11.34	331,018	+0.04(+0.38%)
Feb 08, 2011	11.19	11.30	11.07	11.30	488,789	+0.09(+0.77%)
Feb 07, 2011	11.25	11.32	11.04	11.21	417,608	-0.04(-0.38%)
Feb 04, 2011	11.61	11.65	11.22	11.25	470,625	-0.39(-3.32%)
Feb 03, 2011	11.50	11.65	11.35	11.64	531,716	+0.11(+0.99%)
Feb 02, 2011	11.49	11.63	11.38	11.53	550,379	-0.02(-0.19%)
Feb 01, 2011	11.15	11.56	11.10	11.55	888,869	+0.44(+4.00%)
Jan 31, 2011	11.60	11.60	11.10	11.10	756,966	-0.45(-3.90%)
Jan 28, 2011	11.85	11.88	11.47	11.55	932,693	-0.27(-2.30%)
Jan 27, 2011	11.74	12.08	11.58	11.83	961,496	+0.04(+0.36%)
Jan 26, 2011	11.34	11.81	11.33	11.78	988,744	+0.51(+4.51%)
Jan 25, 2011	10.94	11.28	10.75	11.27	437,455	+0.29(+2.67%)
Jan 24, 2011	11.15	11.22	10.87	10.98	398,996	-0.15(-1.35%)
Jan 21, 2011	11.06	11.42	11.04	11.13	815,109	+0.12(+1.11%)
Jan 20, 2011	10.83	11.15	10.83	11.01	802,737	+0.15(+1.38%)
Jan 19, 2011	10.92	11.03	10.75	10.86	665,102	-0.06(-0.52%)
Jan 18, 2011	10.64	10.92	10.59	10.92	839,645	+0.16(+1.53%)
Jan 14, 2011	10.73	10.75	10.68	10.75	539,720	+0.04(+0.40%)
Jan 13, 2011	10.70	10.76	10.64	10.71	373,698	-0.01(-0.13%)
Jan 12, 2011	10.82	10.90	10.66	10.72	513,337	+0.00(+0.00%)
Jan 11, 2011	10.73	10.76	10.64	10.72	412,596	+0.04(+0.40%)
Jan 10, 2011	10.47	10.73	10.34	10.68	1,049,080	+0.14(+1.29%)
Jan 07, 2011	10.75	10.78	10.47	10.54	1,072,349	-0.16(-1.47%)
Jan 06, 2011	10.70	10.75	10.67	10.70	281,890	-0.03(-0.27%)
Jan 05, 2011	10.64	10.78	10.62	10.73	516,420	+0.04(+0.33%)
Jan 04, 2011	10.75	10.80	10.65	10.70	545,002	-0.06(-0.60%)
Jan 03, 2011	10.77	10.95	10.65	10.76	725,631	+0.06(+0.60%)
Dec 31, 2010	10.66	10.79	10.66	10.70	559,559	+0.00(+0.00%)
Dec 30, 2010	10.70	10.79	10.67	10.70	414,423	-0.02(-0.20%)
Dec 29, 2010	10.72	10.78	10.69	10.72	251,073	-0.01(-0.07%)
Dec 28, 2010	10.82	10.82	10.69	10.72	375,935	-0.06(-0.60%)
Dec 27, 2010	10.75	10.88	10.71	10.79	278,894	+0.01(+0.07%)
Dec 23, 2010	10.86	10.87	10.72	10.78	386,770	-0.08(-0.72%)
Dec 22, 2010	10.77	10.92	10.72	10.86	571,951	+0.09(+0.86%)
Dec 21, 2010	10.77	10.83	10.70	10.77	549,110	+0.05(+0.47%)
Dec 20, 2010	10.73	10.77	10.68	10.72	494,955	-0.01(-0.13%)
Dec 17, 2010	10.73	10.75	10.68	10.73	2,848,094	+0.02(+0.20%)
Dec 16, 2010	10.62	10.82	10.62	10.71	630,952	+0.08(+0.74%)
Dec 15, 2010	10.67	10.85	10.62	10.63	835,123	-0.09(-0.80%)
Dec 14, 2010	10.75	10.83	10.70	10.72	891,425	+0.01(+0.07%)
Dec 13, 2010	10.79	10.82	10.68	10.71	755,492	+0.02(+0.20%)
Dec 10, 2010	10.72	10.81	10.55	10.69	493,006	-0.04(-0.33%)
Dec 09, 2010	10.72	10.77	10.67	10.72	444,025	+0.11(+1.08%)
Dec 08, 2010	10.71	10.85	10.56	10.61	546,809	-0.04(-0.34%)
Dec 07, 2010	10.64	10.71	10.58	10.64	638,592	+0.10(+0.95%)
Dec 06, 2010	10.62	10.72	10.32	10.54	411,353	-0.14(-1.34%)
Dec 03, 2010	10.70	10.74	10.54	10.69	386,827	-0.05(-0.47%)
Dec 02, 2010	10.72	10.77	10.55	10.74	604,323	+0.06(+0.54%)