First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	10.66	10.79	10.66	10.70	559,559	+0.00(+0.00%)
Dec 30, 2010	10.70	10.79	10.67	10.70	414,423	-0.02(-0.20%)
Dec 29, 2010	10.72	10.78	10.69	10.72	251,073	-0.01(-0.07%)
Dec 28, 2010	10.82	10.82	10.69	10.72	375,935	-0.06(-0.60%)
Dec 27, 2010	10.75	10.88	10.71	10.79	278,894	+0.01(+0.07%)
Dec 23, 2010	10.86	10.87	10.72	10.78	386,770	-0.08(-0.72%)
Dec 22, 2010	10.77	10.92	10.72	10.86	571,951	+0.09(+0.86%)
Dec 21, 2010	10.77	10.83	10.70	10.77	549,110	+0.05(+0.47%)
Dec 20, 2010	10.73	10.77	10.68	10.72	494,955	-0.01(-0.13%)
Dec 17, 2010	10.73	10.75	10.68	10.73	2,848,094	+0.02(+0.20%)
Dec 16, 2010	10.62	10.82	10.62	10.71	630,952	+0.08(+0.74%)
Dec 15, 2010	10.67	10.85	10.62	10.63	835,123	-0.09(-0.80%)
Dec 14, 2010	10.75	10.83	10.70	10.72	891,425	+0.01(+0.07%)
Dec 13, 2010	10.79	10.82	10.68	10.71	755,492	+0.02(+0.20%)
Dec 10, 2010	10.72	10.81	10.55	10.69	493,006	-0.04(-0.33%)
Dec 09, 2010	10.72	10.77	10.67	10.72	444,025	+0.11(+1.08%)
Dec 08, 2010	10.71	10.85	10.56	10.61	546,809	-0.04(-0.34%)
Dec 07, 2010	10.64	10.71	10.58	10.64	638,592	+0.10(+0.95%)
Dec 06, 2010	10.62	10.72	10.32	10.54	411,353	-0.14(-1.34%)
Dec 03, 2010	10.70	10.74	10.54	10.69	386,827	-0.05(-0.47%)
Dec 02, 2010	10.72	10.77	10.55	10.74	604,323	+0.06(+0.54%)
Dec 01, 2010	10.32	10.72	10.29	10.68	787,400	+0.54(+5.29%)
Nov 30, 2010	10.11	10.25	10.09	10.14	1,105,379	-0.10(-0.98%)
Nov 29, 2010	10.14	10.27	10.02	10.24	378,904	+0.02(+0.21%)
Nov 26, 2010	10.16	10.29	10.15	10.22	228,415	-0.04(-0.35%)
Nov 24, 2010	9.879	10.26	10.26	10.26	636,728	+0.45(+4.60%)
Nov 23, 2010	9.836	9.951	9.671	9.807	519,765	-0.17(-1.72%)
Nov 22, 2010	10.13	10.13	9.850	9.979	714,049	-0.22(-2.18%)
Nov 19, 2010	10.16	10.26	10.09	10.20	693,590	+0.01(+0.14%)
Nov 18, 2010	9.936	10.38	9.893	10.19	821,368	+0.34(+3.49%)
Nov 17, 2010	9.779	9.872	9.736	9.843	341,411	+0.09(+0.95%)
Nov 16, 2010	9.850	9.936	9.707	9.750	664,660	-0.20(-2.01%)
Nov 15, 2010	10.12	10.18	9.929	9.951	570,927	-0.14(-1.42%)
Nov 12, 2010	10.06	10.19	9.999	10.09	269,152	-0.05(-0.49%)
Nov 11, 2010	10.08	10.22	10.07	10.14	358,450	-0.06(-0.56%)
Nov 10, 2010	10.04	10.20	9.850	10.20	1,016,412	+0.19(+1.86%)
Nov 09, 2010	10.26	10.26	9.986	10.02	595,555	-0.26(-2.51%)
Nov 08, 2010	10.39	10.40	10.16	10.27	2,576,602	-0.18(-1.71%)
Nov 05, 2010	10.43	10.53	10.22	10.45	772,215	+0.04(+0.41%)
Nov 04, 2010	10.37	10.44	10.27	10.41	1,124,791	+0.16(+1.54%)
Nov 03, 2010	10.32	10.38	10.07	10.25	515,146	-0.09(-0.83%)
Nov 02, 2010	10.32	10.34	10.16	10.34	647,601	+0.14(+1.40%)
Nov 01, 2010	10.12	10.24	10.05	10.19	816,407	+0.14(+1.42%)
Oct 29, 2010	9.972	10.18	9.972	10.05	1,080,507	+0.09(+0.86%)
Oct 28, 2010	10.25	10.27	9.843	9.965	1,382,880	-0.18(-1.76%)
Oct 27, 2010	10.22	10.23	9.922	10.14	779,694	-0.29(-2.81%)
Oct 25, 2010	10.26	10.57	10.26	10.44	435,997	+0.22(+2.17%)
Oct 22, 2010	10.31	10.34	10.05	10.22	487,480	-0.05(-0.49%)
Oct 21, 2010	10.69	10.69	10.07	10.27	1,186,380	-0.45(-4.21%)
Oct 20, 2010	10.40	10.82	10.40	10.72	700,506	+0.34(+3.31%)
Oct 19, 2010	10.37	10.67	10.27	10.37	504,575	-0.17(-1.63%)
Oct 18, 2010	10.32	10.56	10.21	10.54	657,419	+0.19(+1.87%)
Oct 15, 2010	10.56	10.79	10.30	10.35	989,173	-0.11(-1.03%)
Oct 14, 2010	10.63	10.80	10.36	10.46	585,384	-0.21(-2.01%)
Oct 13, 2010	10.44	10.82	10.42	10.67	703,494	+0.26(+2.47%)
Oct 12, 2010	10.22	10.46	10.17	10.42	559,521	+0.24(+2.39%)
Oct 11, 2010	10.09	10.27	9.993	10.17	435,405	+0.06(+0.64%)
Oct 08, 2010	10.11	10.15	9.986	10.11	881,238	-0.04(-0.35%)
Oct 07, 2010	10.21	10.40	10.10	10.14	2,873	+0.01(+0.14%)
Oct 06, 2010	9.958	10.17	9.936	10.13	1,103,380	+0.18(+1.80%)
Oct 05, 2010	10.13	10.13	9.943	9.951	1,472,986	-0.04(-0.36%)
Oct 04, 2010	10.30	10.46	9.972	9.986	1,164,940	-0.38(-3.66%)