First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.26	30.90	30.23	30.89	2,037,539	+0.73(+2.42%)
Jun 29, 2016	30.16	30.22	29.91	30.16	883,629	+0.31(+1.03%)
Jun 28, 2016	29.41	29.86	29.24	29.86	919,424	+0.75(+2.59%)
Jun 27, 2016	29.63	29.71	29.08	29.10	2,164,841	-0.75(-2.50%)
Jun 24, 2016	29.19	30.33	29.19	29.85	13,108,608	-0.21(-0.72%)
Jun 23, 2016	29.57	30.07	29.47	30.06	1,135,632	+0.81(+2.76%)
Jun 22, 2016	29.45	29.65	29.25	29.26	839,246	-0.25(-0.83%)
Jun 21, 2016	29.70	29.75	29.46	29.50	967,700	-0.18(-0.62%)
Jun 20, 2016	29.85	29.88	29.52	29.69	750,000	+0.05(+0.18%)
Jun 17, 2016	29.68	30.02	29.52	29.63	1,794,458	+0.03(+0.10%)
Jun 16, 2016	28.76	29.64	28.65	29.60	1,217,860	+0.70(+2.42%)
Jun 15, 2016	28.96	29.00	28.64	28.90	849,309	+0.05(+0.16%)
Jun 14, 2016	28.70	28.90	28.58	28.86	781,842	+0.11(+0.37%)
Jun 13, 2016	28.70	28.92	28.67	28.75	725,181	-0.01(-0.03%)
Jun 10, 2016	28.87	29.18	28.67	28.76	454,440	-0.31(-1.06%)
Jun 09, 2016	28.88	29.10	28.66	29.07	646,046	+0.17(+0.58%)
Jun 08, 2016	29.10	29.14	28.78	28.90	998,459	-0.21(-0.74%)
Jun 07, 2016	29.18	29.24	28.99	29.11	408,495	-0.04(-0.13%)
Jun 06, 2016	29.04	29.29	28.94	29.15	572,533	+0.06(+0.21%)
Jun 03, 2016	29.33	29.36	28.94	29.09	519,677	-0.28(-0.96%)
Jun 02, 2016	29.10	29.37	29.10	29.37	382,718	+0.11(+0.36%)
Jun 01, 2016	29.00	29.26	28.89	29.26	465,985	+0.09(+0.31%)
May 31, 2016	29.17	29.31	29.01	29.17	553,681	+0.08(+0.26%)
May 27, 2016	28.96	29.10	29.10	29.10	451,437	+0.16(+0.55%)
May 26, 2016	28.76	29.01	28.65	28.94	398,390	+0.18(+0.61%)
May 25, 2016	29.14	29.19	28.59	28.76	609,839	-0.28(-0.97%)
May 24, 2016	28.52	29.07	28.22	29.04	662,468	+0.58(+2.04%)
May 23, 2016	28.44	28.56	28.25	28.46	467,989	-0.06(-0.21%)
May 20, 2016	28.09	28.58	27.96	28.52	507,115	+0.48(+1.71%)
May 19, 2016	28.30	28.38	27.80	28.04	374,987	-0.30(-1.05%)
May 18, 2016	27.76	28.52	27.76	28.34	623,819	+0.46(+1.64%)
May 17, 2016	28.33	28.46	27.75	27.88	553,889	-0.50(-1.75%)
May 16, 2016	28.35	28.46	28.11	28.38	593,100	+0.02(+0.08%)
May 13, 2016	28.46	28.67	28.24	28.36	501,900	-0.13(-0.46%)
May 12, 2016	28.00	28.55	27.91	28.49	694,637	+0.47(+1.69%)
May 11, 2016	28.32	28.58	27.98	28.01	771,564	-0.40(-1.42%)
May 10, 2016	28.39	28.42	28.03	28.42	528,440	+0.20(+0.70%)
May 09, 2016	27.82	28.36	27.80	28.22	595,004	+0.29(+1.04%)
May 06, 2016	27.73	27.98	27.58	27.93	549,638	+0.03(+0.11%)
May 05, 2016	27.97	28.30	27.81	27.90	711,014	-0.02(-0.05%)
May 04, 2016	27.71	28.04	27.61	27.91	620,745	-0.05(-0.19%)
May 03, 2016	27.83	28.01	27.66	27.97	789,182	-0.03(-0.11%)
May 02, 2016	27.53	28.27	27.39	28.00	2,111,610	+0.52(+1.89%)
Apr 29, 2016	27.58	27.82	27.33	27.48	719,004	-0.14(-0.52%)
Apr 28, 2016	27.75	27.89	27.56	27.62	505,896	-0.36(-1.28%)
Apr 27, 2016	27.73	28.04	27.48	27.98	426,063	+0.26(+0.94%)
Apr 26, 2016	27.65	27.98	27.52	27.72	604,146	+0.16(+0.58%)
Apr 25, 2016	27.34	27.57	27.24	27.56	587,786	+0.15(+0.56%)
Apr 22, 2016	27.40	27.58	27.23	27.41	914,307	+0.26(+0.96%)
Apr 21, 2016	27.87	29.36	27.03	27.15	953,307	-0.50(-1.79%)
Apr 20, 2016	27.59	27.75	27.42	27.65	620,153	+0.07(+0.25%)
Apr 19, 2016	27.94	27.94	27.46	27.58	457,771	-0.33(-1.18%)
Apr 18, 2016	27.77	27.91	27.57	27.91	324,965	+0.09(+0.33%)
Apr 15, 2016	27.66	28.04	27.58	27.82	661,896	+0.10(+0.36%)
Apr 14, 2016	27.50	27.84	27.31	27.72	736,861	+0.25(+0.92%)
Apr 13, 2016	27.05	27.47	26.94	27.46	678,670	+0.48(+1.78%)
Apr 12, 2016	27.04	27.04	26.42	26.98	754,845	-0.05(-0.17%)
Apr 11, 2016	27.72	27.85	26.95	27.03	983,253	-0.68(-2.45%)
Apr 08, 2016	28.17	28.34	27.63	27.71	403,694	-0.22(-0.79%)
Apr 07, 2016	27.75	28.09	27.59	27.93	1,055,760	+0.05(+0.19%)
Apr 06, 2016	27.88	27.94	27.59	27.88	588,385	-0.06(-0.22%)
Apr 05, 2016	28.64	28.68	27.94	27.94	877,198	-0.85(-2.94%)
Apr 04, 2016	29.14	29.22	28.75	28.78	508,285	-0.30(-1.02%)