First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.66	18.93	18.60	18.62	1,299,755	-0.03(-0.15%)
Oct 30, 2013	18.68	18.87	18.53	18.64	1,050,239	+0.03(+0.15%)
Oct 29, 2013	18.59	18.64	18.47	18.62	725,951	+0.09(+0.47%)
Oct 28, 2013	18.34	18.56	18.26	18.53	1,222,619	+0.19(+1.02%)
Oct 25, 2013	18.62	18.70	18.15	18.34	1,200,006	-0.20(-1.09%)
Oct 24, 2013	18.36	19.00	18.36	18.54	2,074,863	+0.30(+1.66%)
Oct 23, 2013	18.90	18.90	18.23	18.24	1,844,915	-0.71(-3.76%)
Oct 22, 2013	18.62	18.97	18.54	18.95	1,370,587	+0.42(+2.25%)
Oct 21, 2013	18.32	18.61	18.32	18.54	1,231,713	+0.19(+1.06%)
Oct 18, 2013	18.15	18.36	18.09	18.34	1,446,410	+0.48(+2.66%)
Oct 17, 2013	17.61	17.93	17.59	17.87	1,054,522	+0.21(+1.18%)
Oct 16, 2013	17.42	17.66	17.36	17.66	931,725	+0.35(+2.00%)
Oct 15, 2013	17.41	17.46	17.20	17.31	845,356	-0.12(-0.70%)
Oct 14, 2013	17.20	17.43	17.20	17.43	675,596	+0.12(+0.71%)
Oct 11, 2013	17.11	17.37	17.02	17.31	1,186,935	+0.13(+0.75%)
Oct 10, 2013	17.13	17.28	17.10	17.18	1,122,545	+0.18(+1.06%)
Oct 09, 2013	17.24	17.26	16.99	17.00	1,633,336	-0.23(-1.34%)
Oct 08, 2013	17.40	17.44	17.13	17.23	1,203,104	-0.16(-0.91%)
Oct 07, 2013	17.30	17.56	17.16	17.39	1,122,914	-0.14(-0.82%)
Oct 04, 2013	17.72	17.81	17.51	17.54	1,106,447	-0.22(-1.22%)
Oct 03, 2013	17.57	17.79	17.48	17.75	1,392,301	+0.12(+0.69%)
Oct 02, 2013	17.59	17.66	17.42	17.63	1,063,044	-0.03(-0.16%)
Oct 01, 2013	17.54	17.72	17.46	17.66	1,690,931	+0.05(+0.29%)
Sep 27, 2013	17.60	17.67	17.53	17.61	1,147,063	-0.11(-0.61%)
Sep 26, 2013	17.65	17.73	17.49	17.72	1,594,474	+0.06(+0.37%)
Sep 25, 2013	17.11	17.78	17.11	17.65	2,872,255	+0.51(+2.98%)
Sep 24, 2013	16.89	17.24	16.79	17.14	1,528,217	+0.30(+1.75%)
Sep 23, 2013	16.70	16.96	16.66	16.84	1,023,132	+0.11(+0.65%)
Sep 20, 2013	16.81	16.85	16.70	16.74	1,671,420	+0.00(+0.00%)
Sep 19, 2013	16.73	16.87	16.65	16.74	859,127	+0.00(+0.00%)
Sep 18, 2013	16.23	16.78	16.20	16.74	1,099,456	+0.55(+3.43%)
Sep 17, 2013	15.86	16.19	15.79	16.18	1,092,437	+0.27(+1.72%)
Sep 16, 2013	16.02	15.93	15.79	15.91	1,121,108	+0.15(+0.96%)
Sep 13, 2013	15.77	15.97	15.63	15.76	995,281	+0.11(+0.69%)
Sep 12, 2013	15.74	15.92	15.61	15.65	514,634	-0.12(-0.73%)
Sep 11, 2013	15.96	16.12	15.73	15.76	1,353,372	-0.25(-1.57%)
Sep 10, 2013	16.20	16.24	15.89	16.02	777,532	-0.14(-0.85%)
Sep 09, 2013	15.67	16.16	15.66	16.15	1,079,391	+0.50(+3.17%)
Sep 06, 2013	15.66	15.89	15.44	15.66	815,290	+0.11(+0.69%)
Sep 05, 2013	15.53	15.69	15.49	15.55	1,110,018	+0.01(+0.05%)
Sep 04, 2013	15.49	15.76	15.45	15.54	1,401,432	+0.06(+0.42%)
Sep 03, 2013	15.30	15.54	15.10	15.48	1,980,427	+0.52(+3.44%)
Aug 30, 2013	15.20	15.27	14.93	14.96	1,101,935	-0.26(-1.74%)
Aug 29, 2013	15.31	15.38	15.12	15.23	1,313,106	-0.12(-0.79%)
Aug 28, 2013	15.36	15.54	15.31	15.35	931,331	-0.03(-0.19%)
Aug 27, 2013	15.36	15.48	15.33	15.38	810,490	-0.11(-0.74%)
Aug 26, 2013	15.45	15.56	15.33	15.49	571,429	+0.03(+0.19%)
Aug 23, 2013	15.31	15.53	15.28	15.46	1,307,013	+0.17(+1.12%)
Aug 22, 2013	15.42	15.63	15.28	15.29	832,255	-0.13(-0.84%)
Aug 21, 2013	15.51	15.63	15.27	15.42	690,016	-0.17(-1.10%)
Aug 20, 2013	15.53	15.81	15.49	15.59	708,091	+0.05(+0.32%)
Aug 19, 2013	15.79	15.82	15.45	15.54	1,048,410	-0.29(-1.81%)
Aug 16, 2013	15.71	15.93	15.65	15.83	928,209	+0.04(+0.23%)
Aug 15, 2013	15.68	15.83	15.56	15.79	1,234,760	-0.07(-0.45%)
Aug 14, 2013	15.65	15.86	15.53	15.86	773,582	+0.20(+1.28%)
Aug 13, 2013	15.73	15.73	15.51	15.66	1,155,558	-0.11(-0.68%)
Aug 12, 2013	15.67	15.85	15.63	15.77	628,614	-0.02(-0.14%)
Aug 09, 2013	15.78	15.95	15.67	15.79	719,093	-0.02(-0.14%)
Aug 08, 2013	15.76	15.94	15.72	15.81	757,982	+0.11(+0.68%)
Aug 07, 2013	15.77	15.88	15.65	15.71	925,383	-0.16(-0.99%)
Aug 06, 2013	16.14	16.17	15.81	15.86	1,165,618	-0.34(-2.08%)
Aug 05, 2013	16.21	16.37	16.13	16.20	651,942	-0.02(-0.13%)
Aug 02, 2013	16.38	16.44	16.21	16.22	868,043	-0.21(-1.26%)