First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.077	9.406	9.027	9.077	10,085	+0.00(+0.00%)
Jun 29, 2010	9.535	9.535	9.041	9.077	1,396,109	-0.71(-7.24%)
Jun 25, 2010	9.786	9.815	9.313	9.786	12,222,680	+0.29(+3.09%)
Jun 24, 2010	9.449	9.621	9.364	9.492	1,542,855	-0.09(-0.97%)
Jun 23, 2010	9.399	9.736	9.206	9.585	1,635,345	-0.03(-0.30%)
Jun 22, 2010	9.449	9.750	9.285	9.614	1,222,167	+0.10(+1.05%)
Jun 21, 2010	9.736	9.750	9.507	9.514	1,471,668	-0.14(-1.41%)
Jun 18, 2010	9.650	9.807	9.550	9.650	2,196,395	-0.01(-0.07%)
Jun 17, 2010	9.729	9.729	9.500	9.657	946,353	+0.05(+0.52%)
Jun 16, 2010	9.335	9.671	9.142	9.607	1,742,515	+0.15(+1.59%)
Jun 15, 2010	9.535	9.736	9.399	9.457	1,818,625	-0.09(-0.90%)
Jun 14, 2010	9.543	9.793	9.421	9.543	2,221,515	+0.16(+1.68%)
Jun 11, 2010	8.784	9.485	8.698	9.385	2,437,801	+0.57(+6.50%)
Jun 10, 2010	9.235	9.378	8.612	8.812	4,673,334	-0.49(-5.23%)
Jun 09, 2010	9.736	9.772	9.263	9.299	2,449,387	-0.37(-3.85%)
Jun 08, 2010	9.736	9.843	9.485	9.671	2,463,389	-0.04(-0.44%)
Jun 07, 2010	9.879	9.979	9.650	9.714	1,590,454	-0.11(-1.17%)
Jun 04, 2010	9.829	9.936	9.457	9.829	2,299,313	-0.07(-0.72%)
Jun 03, 2010	10.39	10.48	9.865	9.900	2,706,699	-0.47(-4.49%)
Jun 02, 2010	10.77	11.27	9.908	10.37	4,881,387	+0.27(+2.69%)
Jun 01, 2010	10.17	10.24	9.127	10.09	727,090	-0.25(-2.42%)
May 28, 2010	10.34	10.34	10.34	10.34	698	+0.18(+1.76%)
May 27, 2010	10.09	10.27	10.02	10.17	8,800	+0.25(+2.53%)
May 26, 2010	9.843	9.915	9.736	9.915	7,682	-0.11(-1.07%)
May 25, 2010	10.59	10.59	10.02	10.02	5,447	-0.75(-6.98%)