First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.01	17.05	16.85	17.04	839,401	+0.08(+0.46%)
Nov 29, 2012	16.73	17.09	16.65	16.96	548,496	+0.37(+2.20%)
Nov 28, 2012	16.72	16.76	16.39	16.60	1,003,237	-0.22(-1.32%)
Nov 27, 2012	16.73	16.95	16.69	16.82	890,833	+0.05(+0.30%)
Nov 26, 2012	16.83	17.03	16.66	16.77	634,458	-0.09(-0.51%)
Nov 23, 2012	16.81	16.86	16.78	16.86	600,744	+0.13(+0.77%)
Nov 21, 2012	16.59	16.73	16.48	16.73	600,346	+0.19(+1.17%)
Nov 20, 2012	16.52	16.67	16.35	16.53	787,776	-0.08(-0.47%)
Nov 19, 2012	16.57	16.80	16.45	16.61	946,564	+0.22(+1.35%)
Nov 16, 2012	15.96	16.45	15.84	16.39	1,519,434	+0.37(+2.28%)
Nov 15, 2012	16.40	16.53	15.80	16.03	1,720,519	-0.39(-2.36%)
Nov 14, 2012	16.70	16.73	16.35	16.41	1,470,297	-0.21(-1.25%)
Nov 13, 2012	16.58	16.79	16.55	16.62	1,127,800	-0.05(-0.30%)
Nov 12, 2012	16.65	16.78	16.49	16.67	634,694	+0.07(+0.43%)
Nov 09, 2012	16.40	16.90	16.38	16.60	813,676	+0.09(+0.56%)
Nov 08, 2012	16.53	16.66	16.43	16.50	865,306	-0.04(-0.26%)
Nov 07, 2012	16.45	16.63	16.20	16.55	1,345,095	-0.04(-0.22%)
Nov 06, 2012	16.68	16.70	16.48	16.58	1,115,055	+0.07(+0.43%)
Nov 05, 2012	16.36	16.66	16.30	16.51	1,348,989	+0.17(+1.05%)
Nov 02, 2012	16.67	16.75	16.25	16.34	1,106,345	-0.23(-1.38%)
Nov 01, 2012	16.37	16.58	16.18	16.57	1,464,547	+0.28(+1.71%)
Oct 31, 2012	16.01	16.44	15.78	16.29	2,000,510	+0.36(+2.25%)
Oct 26, 2012	16.25	15.93	15.93	15.93	2,061,323	-0.64(-3.89%)
Oct 25, 2012	17.51	17.88	16.53	16.58	2,290,778	-0.83(-4.77%)
Oct 24, 2012	17.11	17.48	17.08	17.41	1,450,203	+0.37(+2.14%)
Oct 23, 2012	17.21	17.23	16.65	17.04	1,403,349	-0.01(-0.04%)
Oct 19, 2012	17.59	17.64	16.77	17.05	2,292,352	-0.63(-3.56%)
Oct 18, 2012	17.69	17.89	17.57	17.68	1,103,768	+0.00(+0.00%)
Oct 17, 2012	17.31	17.84	17.08	17.68	1,447,349	+0.42(+2.45%)
Oct 16, 2012	16.83	17.29	16.76	17.26	925,349	+0.49(+2.90%)
Oct 15, 2012	16.54	16.85	16.47	16.77	904,661	+0.28(+1.69%)
Oct 12, 2012	16.65	16.84	16.45	16.49	1,404,839	-0.13(-0.78%)
Oct 11, 2012	16.76	16.85	16.46	16.62	1,401,618	-0.04(-0.21%)
Oct 10, 2012	16.38	16.66	16.30	16.66	1,256,005	+0.33(+2.02%)
Oct 09, 2012	16.18	16.47	16.08	16.33	755,525	+0.20(+1.24%)
Oct 08, 2012	16.11	16.33	16.08	16.13	718,968	-0.04(-0.27%)
Oct 05, 2012	16.21	16.42	16.14	16.17	623,335	-0.03(-0.18%)
Oct 04, 2012	15.86	16.20	15.82	16.20	896,200	+0.42(+2.63%)
Oct 03, 2012	16.01	16.09	15.73	15.78	1,514,614	-0.18(-1.12%)
Oct 02, 2012	15.59	15.97	15.51	15.96	1,009,033	+0.47(+3.05%)
Oct 01, 2012	15.63	15.68	15.29	15.49	1,096,981	-0.03(-0.18%)
Sep 28, 2012	15.57	15.58	15.44	15.52	1,042,149	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,047	-0.18(-1.14%)
Sep 26, 2012	15.93	16.08	15.71	15.76	1,319,837	-0.17(-1.08%)
Sep 25, 2012	16.03	16.10	15.90	15.93	1,205,795	-0.04(-0.27%)
Sep 24, 2012	15.72	16.03	15.57	15.97	928,733	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,805,925	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.29	15.62	1,083,024	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.19	15.43	1,303,648	+0.21(+1.36%)
Sep 18, 2012	15.19	15.29	15.12	15.22	888,913	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,358	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.87	15.06	1,125,281	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,052	+0.30(+2.06%)
Sep 12, 2012	14.32	14.58	14.32	14.58	595,412	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,360	+0.02(+0.15%)
Sep 10, 2012	14.01	14.46	13.96	14.25	1,251,185	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.98	799,542	-0.19(-1.36%)
Sep 06, 2012	14.01	14.29	13.97	14.17	832,341	+0.20(+1.44%)
Sep 05, 2012	14.09	14.13	13.82	13.97	1,048,344	-0.06(-0.46%)