First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.11	10.25	10.09	10.15	1,105,103	-0.10(-0.98%)
Nov 29, 2010	10.14	10.28	10.02	10.25	378,810	+0.02(+0.21%)
Nov 26, 2010	10.16	10.29	10.15	10.23	228,358	-0.04(-0.35%)
Nov 24, 2010	9.881	10.26	10.26	10.26	636,570	+0.45(+4.60%)
Nov 23, 2010	9.838	9.953	9.674	9.810	519,636	-0.17(-1.72%)
Nov 22, 2010	10.13	10.13	9.853	9.982	713,871	-0.22(-2.18%)
Nov 19, 2010	10.16	10.26	10.09	10.20	693,417	+0.01(+0.14%)
Nov 18, 2010	9.939	10.38	9.896	10.19	821,163	+0.34(+3.49%)
Nov 17, 2010	9.781	9.874	9.738	9.846	341,326	+0.09(+0.95%)
Nov 16, 2010	9.853	9.939	9.710	9.753	664,494	-0.20(-2.01%)
Nov 15, 2010	10.12	10.18	9.932	9.953	570,785	-0.14(-1.42%)
Nov 12, 2010	10.06	10.20	10.00	10.10	269,085	-0.05(-0.49%)
Nov 11, 2010	10.08	10.23	10.07	10.15	358,361	-0.06(-0.56%)
Nov 10, 2010	10.05	10.20	9.853	10.20	1,016,159	+0.19(+1.86%)
Nov 09, 2010	10.26	10.26	9.989	10.02	595,406	-0.26(-2.51%)
Nov 08, 2010	10.40	10.40	10.16	10.28	2,575,961	-0.18(-1.71%)
Nov 05, 2010	10.43	10.53	10.23	10.45	772,022	+0.04(+0.41%)
Nov 04, 2010	10.37	10.45	10.28	10.41	1,124,511	+0.16(+1.54%)
Nov 03, 2010	10.33	10.38	10.07	10.25	515,017	-0.09(-0.83%)
Nov 02, 2010	10.33	10.35	10.16	10.34	647,439	+0.14(+1.40%)