First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.26	12.30	12.06	12.14	999,982	+0.09(+0.77%)
Jun 28, 2012	11.89	12.06	11.68	12.05	464,641	+0.07(+0.60%)
Jun 27, 2012	11.62	12.01	11.62	11.98	495,671	+0.35(+3.02%)
Jun 26, 2012	11.81	11.84	11.61	11.63	730,564	-0.21(-1.75%)
Jun 25, 2012	12.09	12.14	11.78	11.83	494,997	-0.42(-3.39%)
Jun 22, 2012	12.11	12.26	12.06	12.25	1,783,825	+0.19(+1.54%)
Jun 21, 2012	12.22	12.24	11.98	12.06	607,899	-0.18(-1.46%)
Jun 20, 2012	12.27	12.38	12.16	12.24	536,224	-0.01(-0.06%)
Jun 19, 2012	12.13	12.28	12.03	12.25	669,332	+0.15(+1.24%)
Jun 18, 2012	11.94	12.17	11.90	12.10	639,782	+0.10(+0.84%)
Jun 15, 2012	12.14	12.20	11.96	12.00	1,066,173	-0.14(-1.18%)
Jun 14, 2012	11.71	12.14	11.70	12.14	638,503	+0.43(+3.67%)
Jun 13, 2012	11.80	11.96	11.65	11.71	656,587	-0.09(-0.79%)
Jun 12, 2012	11.63	11.84	11.58	11.80	444,799	+0.20(+1.73%)
Jun 11, 2012	11.97	12.00	11.60	11.60	1,137,439	-0.25(-2.11%)
Jun 08, 2012	11.75	11.90	11.64	11.85	389,945	+0.08(+0.67%)
Jun 07, 2012	12.10	12.10	11.77	11.78	659,374	-0.19(-1.61%)
Jun 06, 2012	11.75	12.02	11.66	11.97	798,559	+0.31(+2.64%)
Jun 05, 2012	11.32	11.67	11.32	11.66	992,508	+0.26(+2.26%)
Jun 04, 2012	11.24	11.45	11.17	11.40	846,228	+0.16(+1.47%)