First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.66	15.95	15.57	15.78	2,151,915	+0.47(+3.09%)
Jun 26, 2013	15.05	15.44	15.02	15.31	2,145,323	+0.40(+2.69%)
Jun 25, 2013	14.80	14.92	14.71	14.91	1,987,872	+0.21(+1.41%)
Jun 24, 2013	15.09	15.11	14.60	14.70	2,501,107	-0.57(-3.75%)
Jun 21, 2013	15.45	15.49	15.09	15.27	2,236,764	-0.14(-0.93%)
Jun 20, 2013	15.61	15.61	15.31	15.42	2,123,676	-0.34(-2.18%)
Jun 19, 2013	16.20	16.27	15.75	15.76	1,904,289	-0.43(-2.65%)
Jun 18, 2013	16.25	16.29	16.02	16.19	1,278,211	-0.10(-0.62%)
Jun 17, 2013	16.61	16.68	16.25	16.29	811,380	-0.16(-0.96%)
Jun 14, 2013	16.31	16.55	16.26	16.45	1,412,153	+0.15(+0.92%)
Jun 13, 2013	15.85	16.31	15.74	16.30	1,355,901	+0.47(+2.94%)
Jun 12, 2013	16.15	16.22	15.68	15.83	1,746,773	-0.16(-0.99%)
Jun 11, 2013	16.03	16.21	15.93	15.99	1,046,720	-0.24(-1.46%)
Jun 10, 2013	16.32	16.44	16.15	16.23	995,918	-0.06(-0.35%)
Jun 07, 2013	16.35	16.35	16.04	16.28	1,575,183	+0.07(+0.44%)
Jun 06, 2013	16.00	16.23	15.95	16.21	1,927,742	+0.11(+0.67%)
Jun 05, 2013	16.58	16.63	16.05	16.10	2,244,209	-0.49(-2.94%)
Jun 04, 2013	16.97	16.99	16.44	16.59	1,581,758	-0.38(-2.24%)