First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.37	29.74	29.20	29.34	1,203,151	+0.03(+0.10%)
Aug 28, 2015	29.52	29.72	29.16	29.31	1,531,608	-0.21(-0.72%)
Aug 27, 2015	29.95	30.12	29.26	29.52	1,576,848	-0.13(-0.43%)
Aug 26, 2015	30.20	30.29	29.09	29.65	956,135	+0.27(+0.93%)
Aug 25, 2015	30.35	30.35	29.27	29.38	1,373,230	-0.20(-0.66%)
Aug 24, 2015	28.56	30.32	27.96	29.58	2,119,120	-1.16(-3.76%)
Aug 21, 2015	30.40	30.84	29.90	30.73	1,654,017	-0.17(-0.54%)
Aug 20, 2015	31.16	31.24	30.86	30.90	968,084	-0.60(-1.92%)
Aug 19, 2015	31.59	31.89	31.18	31.50	1,236,380	-0.21(-0.67%)
Aug 18, 2015	31.94	31.99	31.57	31.71	708,516	-0.27(-0.85%)
Aug 17, 2015	31.32	32.59	31.01	31.99	2,231,944	+0.55(+1.75%)
Aug 14, 2015	30.60	31.47	30.55	31.43	1,613,064	+0.85(+2.76%)
Aug 13, 2015	30.44	30.75	30.20	30.59	393,489	+0.11(+0.37%)
Aug 12, 2015	30.49	30.53	29.83	30.48	659,400	-0.22(-0.71%)
Aug 11, 2015	30.37	30.77	30.24	30.69	939,876	+0.19(+0.62%)
Aug 10, 2015	30.52	30.66	30.37	30.51	1,188,700	+0.17(+0.57%)
Aug 07, 2015	30.51	30.63	30.21	30.33	1,227,910	-0.34(-1.11%)
Aug 06, 2015	31.21	31.29	30.55	30.67	625,632	-0.60(-1.91%)
Aug 05, 2015	31.29	31.60	31.14	31.27	939,849	+0.06(+0.19%)
Aug 04, 2015	30.87	31.33	30.69	31.21	1,686,156	+0.26(+0.85%)
Aug 03, 2015	30.73	30.94	30.60	30.94	732,542	+0.30(+0.99%)
Jul 31, 2015	30.91	31.09	30.58	30.64	755,944	-0.14(-0.47%)
Jul 30, 2015	29.94	30.80	29.88	30.78	1,642,435	+0.78(+2.59%)
Jul 29, 2015	29.87	30.07	29.74	30.01	903,215	+0.17(+0.56%)
Jul 28, 2015	29.96	29.99	29.70	29.84	1,121,429	-0.11(-0.35%)
Jul 27, 2015	30.33	30.51	29.81	29.95	1,235,099	-0.47(-1.54%)
Jul 24, 2015	29.99	30.58	29.89	30.41	2,308,426	+0.61(+2.05%)
Jul 23, 2015	30.02	30.29	29.27	29.80	1,915,595	+0.71(+2.44%)
Jul 22, 2015	28.75	29.15	28.75	29.09	986,004	+0.26(+0.89%)
Jul 21, 2015	28.82	29.21	28.67	28.84	845,489	+0.05(+0.16%)
Jul 20, 2015	28.78	28.84	28.57	28.79	639,664	+0.05(+0.16%)
Jul 17, 2015	28.81	28.87	28.61	28.75	624,488	-0.03(-0.10%)
Jul 16, 2015	28.75	28.93	28.39	28.78	1,528,551	-0.35(-1.19%)
Jul 15, 2015	29.04	29.15	28.95	29.12	643,028	+0.07(+0.23%)
Jul 14, 2015	29.18	29.25	29.00	29.06	1,027,181	-0.13(-0.44%)
Jul 13, 2015	29.98	30.20	28.90	29.18	2,138,820	-0.66(-2.23%)
Jul 10, 2015	29.33	29.89	28.97	29.85	1,639,532	+1.06(+3.70%)
Jul 09, 2015	29.01	29.08	28.70	28.78	1,451,753	-0.02(-0.05%)
Jul 08, 2015	28.80	29.18	28.68	28.80	1,424,511	-0.25(-0.86%)
Jul 07, 2015	28.78	29.06	28.48	29.05	845,968	+0.33(+1.16%)
Jul 06, 2015	28.09	28.76	27.85	28.72	1,288,189	+0.38(+1.33%)
Jul 02, 2015	28.36	28.34	28.34	28.34	789,055	-0.02(-0.08%)
Jul 01, 2015	28.38	28.53	28.24	28.36	1,054,032	+0.26(+0.94%)
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%)