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%)
Jun 01, 2012	11.09	11.34	11.05	11.24	1,080,984	-0.04(-0.38%)
May 31, 2012	11.11	11.32	10.99	11.28	1,244,195	+0.16(+1.48%)
May 30, 2012	11.14	11.20	11.07	11.12	678,936	-0.14(-1.27%)
May 29, 2012	11.20	11.37	11.10	11.26	419,157	+0.17(+1.55%)
May 25, 2012	11.15	11.22	11.06	11.09	332,127	-0.04(-0.32%)
May 24, 2012	11.09	11.12	10.90	11.12	418,874	+0.06(+0.52%)
May 23, 2012	10.99	11.10	10.86	11.07	390,958	-0.02(-0.19%)
May 22, 2012	11.10	11.21	11.05	11.09	490,383	-0.01(-0.06%)
May 21, 2012	11.06	11.12	10.92	11.10	679,996	+0.04(+0.32%)
May 18, 2012	11.12	11.27	11.05	11.06	647,059	-0.09(-0.83%)
May 17, 2012	11.35	11.41	11.15	11.15	567,991	-0.18(-1.58%)
May 16, 2012	11.50	11.62	11.33	11.33	378,117	-0.11(-1.00%)
May 15, 2012	11.50	11.61	11.43	11.45	688,578	-0.06(-0.56%)
May 14, 2012	11.60	11.65	11.50	11.51	685,233	-0.23(-1.95%)
May 11, 2012	11.78	12.03	11.70	11.74	860,643	-0.16(-1.32%)
May 10, 2012	12.02	12.06	11.87	11.90	877,374	-0.05(-0.42%)
May 09, 2012	11.88	11.96	11.73	11.95	487,550	-0.08(-0.66%)
May 08, 2012	11.80	12.04	11.78	12.03	654,306	+0.13(+1.08%)
May 07, 2012	11.67	11.93	11.66	11.90	408,926	+0.19(+1.59%)
May 04, 2012	11.97	12.00	11.61	11.71	723,894	-0.37(-3.02%)
May 03, 2012	12.16	12.24	12.06	12.08	802,058	-0.11(-0.88%)
May 02, 2012	11.99	12.19	11.93	12.18	976,915	+0.09(+0.77%)
May 01, 2012	12.03	12.33	12.03	12.09	1,142,286	+0.10(+0.84%)
Apr 30, 2012	11.96	12.07	11.85	11.99	922,741	-0.01(-0.12%)
Apr 27, 2012	12.14	12.19	11.84	12.01	1,094,342	-0.15(-1.24%)
Apr 26, 2012	12.51	12.51	11.96	12.16	907,275	-0.39(-3.08%)
Apr 25, 2012	12.59	12.82	12.47	12.54	931,560	+0.10(+0.81%)
Apr 24, 2012	12.20	12.46	12.09	12.44	497,443	+0.26(+2.12%)
Apr 23, 2012	12.23	12.27	12.06	12.18	677,475	-0.26(-2.07%)
Apr 20, 2012	12.48	12.59	12.38	12.44	753,495	+0.14(+1.11%)
Apr 19, 2012	12.28	12.48	12.20	12.31	609,236	+0.03(+0.23%)
Apr 18, 2012	12.25	12.33	12.16	12.28	708,084	-0.06(-0.46%)
Apr 17, 2012	12.42	12.58	12.33	12.33	941,932	+0.05(+0.41%)
Apr 16, 2012	12.19	12.35	12.17	12.28	1,015,379	+0.17(+1.42%)
Apr 13, 2012	12.17	12.38	12.09	12.11	992,784	+0.04(+0.30%)
Apr 12, 2012	11.75	12.14	11.75	12.08	877,562	+0.31(+2.62%)
Apr 11, 2012	11.83	11.85	11.68	11.77	701,141	+0.10(+0.86%)
Apr 10, 2012	11.83	11.83	11.62	11.67	1,052,115	-0.18(-1.51%)
Apr 09, 2012	11.75	11.85	11.73	11.85	744,673	-0.11(-0.90%)
Apr 05, 2012	11.86	11.99	11.83	11.96	575,742	+0.01(+0.06%)
Apr 04, 2012	11.86	12.03	11.82	11.95	795,857	-0.08(-0.66%)
Apr 03, 2012	11.98	12.11	11.88	12.03	1,396,865	+0.00(+0.00%)