First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	27.95	28.28	27.84	28.10	1,395,089	+0.37(+1.33%)
Jun 29, 2015	27.73	28.02	27.65	27.73	1,362,695	-0.24(-0.86%)
Jun 26, 2015	27.47	28.05	27.33	27.97	2,313,643	+0.56(+2.04%)
Jun 25, 2015	27.29	27.48	27.05	27.41	1,146,414	+0.16(+0.58%)
Jun 24, 2015	27.47	27.50	27.16	27.25	612,619	-0.20(-0.72%)
Jun 23, 2015	27.36	27.52	27.22	27.45	893,334	+0.15(+0.55%)
Jun 22, 2015	27.36	27.39	27.04	27.30	1,225,876	+0.14(+0.50%)
Jun 19, 2015	27.09	27.25	26.96	27.16	1,224,949	+0.08(+0.31%)
Jun 18, 2015	26.78	27.10	26.78	27.08	893,527	+0.43(+1.62%)
Jun 17, 2015	26.68	26.80	26.42	26.65	1,069,412	+0.08(+0.28%)
Jun 16, 2015	26.19	26.66	26.19	26.57	968,260	+0.33(+1.27%)
Jun 15, 2015	26.45	26.53	26.21	26.24	1,017,609	-0.33(-1.25%)
Jun 12, 2015	26.71	26.72	26.52	26.57	475,850	-0.15(-0.57%)
Jun 11, 2015	26.43	26.72	26.31	26.72	876,924	+0.36(+1.38%)
Jun 10, 2015	26.35	26.66	26.30	26.36	1,221,989	+0.17(+0.66%)
Jun 09, 2015	26.36	26.50	26.10	26.19	946,789	-0.26(-0.97%)
Jun 08, 2015	26.65	26.67	26.44	26.44	486,163	-0.20(-0.74%)
Jun 05, 2015	26.72	26.89	26.50	26.64	916,373	-0.05(-0.20%)
Jun 04, 2015	26.97	27.08	26.67	26.69	684,720	-0.43(-1.59%)
Jun 03, 2015	26.63	27.23	26.50	27.12	906,311	+0.61(+2.29%)
Jun 02, 2015	26.63	26.68	26.43	26.52	691,524	-0.22(-0.81%)
Jun 01, 2015	26.93	26.97	26.60	26.73	680,776	-0.04(-0.17%)
May 29, 2015	26.81	26.86	26.50	26.78	1,227,930	-0.03(-0.11%)
May 28, 2015	26.79	26.82	26.58	26.81	817,847	+0.02(+0.06%)
May 27, 2015	26.49	26.88	26.25	26.79	1,378,852	+0.27(+1.02%)
May 26, 2015	26.86	26.91	26.41	26.52	740,487	-0.49(-1.83%)
May 22, 2015	27.16	27.02	27.02	27.02	707,597	-0.17(-0.61%)
May 21, 2015	27.42	27.49	27.17	27.18	1,081,592	-0.33(-1.20%)
May 20, 2015	27.54	27.60	27.32	27.51	1,156,654	+0.07(+0.27%)
May 19, 2015	27.19	27.47	27.03	27.44	1,110,192	+0.34(+1.25%)
May 18, 2015	26.71	27.17	26.63	27.10	624,264	+0.38(+1.43%)
May 15, 2015	26.67	26.74	26.51	26.72	683,194	+0.09(+0.34%)
May 14, 2015	26.41	26.70	26.37	26.63	615,087	+0.33(+1.25%)
May 13, 2015	26.76	26.80	26.27	26.30	1,165,278	-0.33(-1.24%)
May 12, 2015	26.86	26.88	26.39	26.63	937,330	-0.35(-1.31%)
May 11, 2015	26.61	27.00	26.58	26.98	957,019	+0.34(+1.29%)
May 08, 2015	26.40	26.67	26.37	26.64	809,257	+0.52(+1.98%)
May 07, 2015	26.08	26.28	25.96	26.12	1,166,694	-0.02(-0.09%)
May 06, 2015	26.02	26.14	25.87	26.14	1,442,637	+0.15(+0.58%)
May 05, 2015	26.17	26.31	25.94	25.99	1,231,215	-0.14(-0.55%)
May 04, 2015	26.22	26.33	26.04	26.13	772,596	-0.07(-0.29%)
May 01, 2015	26.11	26.49	26.07	26.21	767,302	+0.12(+0.46%)
Apr 30, 2015	27.14	27.31	26.03	26.09	1,467,855	-1.29(-4.71%)
Apr 29, 2015	27.67	27.67	27.06	27.38	1,524,276	-0.47(-1.70%)
Apr 28, 2015	27.77	28.01	27.56	27.85	982,871	+0.01(+0.05%)
Apr 27, 2015	28.45	28.45	27.68	27.83	2,538,065	-0.53(-1.88%)
Apr 24, 2015	27.83	28.64	27.74	28.37	1,660,626	+0.57(+2.05%)
Apr 23, 2015	27.86	27.86	27.29	27.80	1,379,990	+0.25(+0.90%)
Apr 22, 2015	27.19	27.59	27.01	27.55	1,704,428	+0.43(+1.58%)
Apr 21, 2015	27.37	27.37	26.94	27.12	837,128	-0.05(-0.17%)
Apr 20, 2015	26.93	27.27	26.79	27.17	582,142	+0.41(+1.54%)
Apr 17, 2015	26.73	26.86	26.49	26.75	1,081,338	-0.15(-0.56%)
Apr 16, 2015	26.95	26.99	26.72	26.91	409,690	-0.11(-0.39%)
Apr 15, 2015	27.12	27.19	26.96	27.01	795,320	+0.01(+0.03%)
Apr 14, 2015	27.15	27.20	26.85	27.00	600,928	-0.13(-0.50%)
Apr 13, 2015	26.88	27.18	26.71	27.14	610,319	+0.25(+0.92%)
Apr 10, 2015	26.87	26.91	26.61	26.89	808,805	+0.11(+0.42%)
Apr 09, 2015	27.02	27.18	26.61	26.78	555,930	-0.32(-1.19%)
Apr 08, 2015	26.87	27.13	26.84	27.10	355,995	+0.21(+0.78%)
Apr 07, 2015	27.07	27.12	26.88	26.89	599,481	-0.22(-0.83%)
Apr 06, 2015	26.89	27.26	26.78	27.11	880,889	+0.07(+0.28%)
Apr 02, 2015	26.85	27.04	27.04	27.04	628,649	+0.21(+0.78%)