First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.55	31.20	30.53	31.19	2,017,994	+0.74(+2.42%)
Jun 29, 2016	30.45	30.51	30.20	30.46	875,153	+0.31(+1.03%)
Jun 28, 2016	29.70	30.15	29.52	30.15	910,604	+0.76(+2.59%)
Jun 27, 2016	29.92	30.00	29.36	29.39	2,144,076	-0.75(-2.50%)
Jun 24, 2016	29.47	30.63	29.47	30.14	12,982,870	-0.22(-0.72%)
Jun 23, 2016	29.86	30.36	29.75	30.36	1,124,739	+0.81(+2.76%)
Jun 22, 2016	29.74	29.94	29.53	29.54	831,196	-0.25(-0.83%)
Jun 21, 2016	29.98	30.04	29.74	29.79	958,418	-0.19(-0.62%)
Jun 20, 2016	30.14	30.17	29.81	29.98	742,806	+0.05(+0.18%)
Jun 17, 2016	29.97	30.31	29.80	29.92	1,777,246	+0.03(+0.10%)
Jun 16, 2016	29.04	29.93	28.93	29.89	1,206,178	+0.71(+2.42%)
Jun 15, 2016	29.24	29.28	28.92	29.18	841,163	+0.05(+0.16%)
Jun 14, 2016	28.98	29.18	28.86	29.14	774,342	+0.11(+0.37%)
Jun 13, 2016	28.98	29.20	28.95	29.03	718,225	-0.01(-0.03%)
Jun 10, 2016	29.15	29.46	28.95	29.04	450,081	-0.31(-1.06%)
Jun 09, 2016	29.16	29.39	28.94	29.35	639,850	+0.17(+0.59%)
Jun 08, 2016	29.39	29.43	29.06	29.18	988,882	-0.22(-0.74%)
Jun 07, 2016	29.46	29.53	29.27	29.39	404,577	-0.04(-0.13%)
Jun 06, 2016	29.32	29.57	29.22	29.43	567,041	+0.06(+0.21%)
Jun 03, 2016	29.61	29.64	29.22	29.37	514,693	-0.29(-0.96%)
Jun 02, 2016	29.38	29.66	29.38	29.66	379,047	+0.11(+0.36%)
Jun 01, 2016	29.28	29.55	29.17	29.55	461,515	+0.09(+0.31%)
May 31, 2016	29.46	29.59	29.29	29.46	548,370	+0.08(+0.26%)
May 27, 2016	29.24	29.38	29.38	29.38	447,107	+0.16(+0.55%)
May 26, 2016	29.04	29.29	28.92	29.22	394,568	+0.18(+0.61%)
May 25, 2016	29.42	29.47	28.87	29.04	603,990	-0.29(-0.97%)
May 24, 2016	28.80	29.35	28.49	29.32	656,113	+0.59(+2.04%)
May 23, 2016	28.72	28.83	28.52	28.74	463,500	-0.06(-0.21%)
May 20, 2016	28.36	28.85	28.23	28.80	502,251	+0.49(+1.71%)
May 19, 2016	28.57	28.65	28.07	28.32	371,390	-0.30(-1.05%)
May 18, 2016	28.03	28.79	28.03	28.62	617,835	+0.46(+1.64%)
May 17, 2016	28.60	28.74	28.02	28.15	548,576	-0.50(-1.75%)
May 16, 2016	28.62	28.73	28.39	28.65	587,411	+0.02(+0.08%)
May 13, 2016	28.73	28.95	28.52	28.63	497,086	-0.13(-0.46%)
May 12, 2016	28.27	28.82	28.18	28.76	687,974	+0.48(+1.69%)
May 11, 2016	28.59	28.85	28.25	28.28	764,163	-0.41(-1.42%)
May 10, 2016	28.67	28.69	28.30	28.69	523,371	+0.20(+0.70%)
May 09, 2016	28.09	28.63	28.07	28.49	589,296	+0.29(+1.04%)
May 06, 2016	28.00	28.25	27.85	28.20	544,366	+0.03(+0.11%)
May 05, 2016	28.24	28.58	28.08	28.17	704,194	-0.02(-0.05%)
May 04, 2016	27.98	28.31	27.88	28.18	614,791	-0.05(-0.19%)
May 03, 2016	28.10	28.28	27.92	28.24	781,612	-0.03(-0.11%)
May 02, 2016	27.79	28.55	27.65	28.27	2,091,355	+0.52(+1.89%)
Apr 29, 2016	27.85	28.08	27.59	27.75	712,107	-0.15(-0.52%)
Apr 28, 2016	28.02	28.16	27.82	27.89	501,043	-0.36(-1.28%)
Apr 27, 2016	28.00	28.31	27.75	28.25	421,976	+0.26(+0.94%)
Apr 26, 2016	27.92	28.25	27.78	27.99	598,351	+0.16(+0.58%)
Apr 25, 2016	27.61	27.84	27.51	27.83	582,148	+0.15(+0.56%)
Apr 22, 2016	27.66	27.85	27.49	27.68	905,537	+0.26(+0.96%)
Apr 21, 2016	28.14	29.65	27.29	27.41	944,163	-0.50(-1.79%)
Apr 20, 2016	27.86	28.02	27.68	27.92	614,204	+0.07(+0.25%)
Apr 19, 2016	28.21	28.21	27.72	27.85	453,380	-0.33(-1.18%)
Apr 18, 2016	28.04	28.18	27.84	28.18	321,848	+0.09(+0.33%)
Apr 15, 2016	27.92	28.31	27.85	28.08	655,547	+0.10(+0.36%)
Apr 14, 2016	27.77	28.11	27.58	27.98	729,793	+0.25(+0.92%)
Apr 13, 2016	27.31	27.74	27.20	27.73	672,161	+0.49(+1.78%)
Apr 12, 2016	27.31	27.31	26.67	27.24	747,604	-0.05(-0.17%)
Apr 11, 2016	27.99	28.12	27.21	27.29	973,822	-0.69(-2.45%)
Apr 08, 2016	28.44	28.62	27.90	27.98	399,822	-0.22(-0.79%)
Apr 07, 2016	28.02	28.36	27.86	28.20	1,045,633	+0.05(+0.19%)
Apr 06, 2016	28.15	28.21	27.86	28.15	582,742	-0.06(-0.22%)
Apr 05, 2016	28.92	28.95	28.21	28.21	868,784	-0.86(-2.94%)
Apr 04, 2016	29.42	29.50	29.02	29.06	503,410	-0.30(-1.02%)