First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.16	20.53	20.06	20.37	1,398,168	+0.14(+0.69%)
Jun 27, 2014	20.12	20.44	20.02	20.23	1,468,665	-0.01(-0.04%)
Jun 26, 2014	20.50	20.50	20.21	20.24	598,367	-0.21(-1.04%)
Jun 25, 2014	20.44	20.59	20.36	20.45	897,526	-0.06(-0.29%)
Jun 24, 2014	20.67	20.85	20.49	20.51	907,858	-0.18(-0.89%)
Jun 23, 2014	20.60	20.71	20.56	20.69	566,101	+0.08(+0.39%)
Jun 20, 2014	20.77	20.81	20.59	20.61	1,118,418	-0.12(-0.57%)
Jun 19, 2014	20.95	20.97	20.70	20.73	417,730	-0.22(-1.05%)
Jun 18, 2014	21.01	21.01	20.79	20.95	489,612	-0.03(-0.14%)
Jun 17, 2014	20.63	21.20	20.54	20.98	1,303,143	+0.31(+1.49%)
Jun 16, 2014	20.60	20.67	20.49	20.67	648,981	+0.06(+0.28%)
Jun 13, 2014	20.67	20.71	20.50	20.61	514,180	+0.01(+0.04%)
Jun 12, 2014	20.46	20.63	20.41	20.60	789,243	+0.15(+0.75%)
Jun 11, 2014	20.52	20.70	20.38	20.45	420,628	-0.12(-0.57%)
Jun 10, 2014	20.56	20.62	20.47	20.57	395,334	+0.01(+0.07%)
Jun 06, 2014	20.49	20.58	20.44	20.55	818,919	+0.18(+0.90%)
Jun 05, 2014	20.07	20.43	19.93	20.37	666,024	+0.29(+1.46%)
Jun 04, 2014	19.78	20.10	19.77	20.07	790,729	+0.27(+1.36%)
Jun 03, 2014	20.10	20.10	19.65	19.81	1,483,092	-0.28(-1.37%)
Jun 02, 2014	20.31	20.38	19.78	20.08	740,177	-0.28(-1.36%)
May 30, 2014	20.55	20.75	20.26	20.36	1,285,024	-0.14(-0.67%)
May 29, 2014	20.40	20.83	20.30	20.50	2,957,360	+0.15(+0.71%)
May 28, 2014	20.14	20.38	19.98	20.35	860,105	+0.23(+1.12%)
May 27, 2014	20.11	20.19	19.99	20.13	806,493	+0.15(+0.73%)
May 23, 2014	19.97	19.98	19.98	19.98	809,852	-0.13(-0.65%)
May 22, 2014	19.98	20.18	19.98	20.11	352,960	+0.13(+0.65%)
May 21, 2014	20.11	20.18	19.96	19.98	747,247	-0.10(-0.51%)
May 20, 2014	20.00	20.10	19.86	20.08	1,383,535	+0.01(+0.07%)
May 19, 2014	20.12	20.34	19.99	20.07	572,626	-0.07(-0.36%)
May 16, 2014	20.06	20.16	19.91	20.14	1,060,594	+0.12(+0.58%)
May 15, 2014	19.91	20.06	19.73	20.02	1,529,384	+0.04(+0.18%)
May 14, 2014	20.03	20.15	19.81	19.99	916,190	-0.04(-0.22%)
May 13, 2014	20.21	20.27	19.95	20.03	699,100	-0.17(-0.83%)
May 12, 2014	19.99	20.37	19.91	20.20	941,155	+0.33(+1.68%)
May 09, 2014	19.65	19.98	19.65	19.86	704,830	+0.15(+0.74%)
May 08, 2014	19.76	20.07	19.65	19.72	887,294	-0.06(-0.29%)
May 07, 2014	19.70	19.87	19.51	19.78	681,340	+0.17(+0.85%)
May 06, 2014	19.56	19.77	19.46	19.61	1,841,950	-0.04(-0.22%)
May 05, 2014	19.57	19.68	19.36	19.65	927,091	+0.01(+0.04%)
May 02, 2014	19.39	19.73	19.35	19.65	1,161,293	+0.31(+1.62%)
May 01, 2014	19.30	19.44	18.85	19.33	1,301,941	+0.01(+0.04%)
Apr 30, 2014	19.08	19.45	18.90	19.33	796,028	+0.15(+0.80%)
Apr 29, 2014	19.45	19.50	19.11	19.17	1,051,214	-0.19(-0.98%)
Apr 28, 2014	19.65	19.84	19.34	19.36	1,653,356	-0.27(-1.37%)
Apr 25, 2014	19.81	19.98	19.47	19.63	1,595,743	-0.27(-1.35%)
Apr 24, 2014	19.69	20.66	19.69	19.90	2,146,620	+0.92(+4.82%)
Apr 23, 2014	18.85	19.06	18.80	18.98	791,109	+0.09(+0.46%)
Apr 22, 2014	18.62	19.06	18.49	18.90	1,141,094	+0.30(+1.60%)
Apr 21, 2014	18.84	18.87	18.51	18.60	930,648	-0.23(-1.23%)
Apr 17, 2014	19.11	18.83	18.83	18.83	579,311	-0.28(-1.44%)
Apr 16, 2014	19.21	19.31	19.11	19.11	747,513	+0.00(+0.00%)
Apr 15, 2014	18.75	19.25	18.58	19.11	870,878	+0.42(+2.26%)
Apr 14, 2014	18.87	19.07	18.56	18.69	861,150	+0.00(+0.00%)
Apr 11, 2014	18.55	18.99	18.55	18.69	990,398	-0.08(-0.43%)
Apr 10, 2014	18.93	18.98	18.67	18.77	1,404,973	-0.15(-0.81%)
Apr 09, 2014	19.04	19.14	18.92	18.92	844,563	-0.08(-0.42%)
Apr 08, 2014	19.01	19.09	18.80	19.00	1,235,138	+0.04(+0.19%)
Apr 07, 2014	18.90	19.05	18.84	18.96	743,373	-0.03(-0.15%)
Apr 04, 2014	19.79	19.79	18.98	18.99	881,462	-0.65(-3.29%)
Apr 03, 2014	19.70	19.79	19.53	19.64	516,478	-0.01(-0.07%)
Apr 02, 2014	19.70	19.74	19.58	19.65	1,016,405	-0.02(-0.11%)