First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	27.95	28.28	27.85	28.10	1,394,741	+0.37(+1.33%)
Jun 29, 2015	27.74	28.03	27.66	27.73	1,362,355	-0.24(-0.86%)
Jun 26, 2015	27.48	28.06	27.33	27.98	2,313,067	+0.56(+2.04%)
Jun 25, 2015	27.30	27.49	27.06	27.42	1,146,129	+0.16(+0.58%)
Jun 24, 2015	27.48	27.51	27.17	27.26	612,467	-0.20(-0.72%)
Jun 23, 2015	27.37	27.53	27.23	27.45	893,111	+0.15(+0.55%)
Jun 22, 2015	27.36	27.40	27.05	27.30	1,225,571	+0.14(+0.50%)
Jun 19, 2015	27.10	27.26	26.97	27.17	1,224,644	+0.08(+0.31%)
Jun 18, 2015	26.78	27.11	26.78	27.08	893,305	+0.43(+1.62%)
Jun 17, 2015	26.69	26.80	26.43	26.65	1,069,146	+0.08(+0.28%)
Jun 16, 2015	26.20	26.67	26.20	26.58	968,019	+0.33(+1.27%)
Jun 15, 2015	26.46	26.53	26.22	26.25	1,017,356	-0.33(-1.25%)
Jun 12, 2015	26.72	26.73	26.53	26.58	475,731	-0.15(-0.56%)
Jun 11, 2015	26.43	26.73	26.32	26.73	876,705	+0.36(+1.37%)
Jun 10, 2015	26.36	26.67	26.31	26.37	1,221,685	+0.17(+0.66%)
Jun 09, 2015	26.37	26.51	26.11	26.19	946,553	-0.26(-0.97%)
Jun 08, 2015	26.65	26.68	26.45	26.45	486,041	-0.20(-0.74%)
Jun 05, 2015	26.73	26.89	26.51	26.65	916,144	-0.05(-0.20%)
Jun 04, 2015	26.98	27.08	26.68	26.70	684,550	-0.43(-1.59%)
Jun 03, 2015	26.63	27.24	26.51	27.13	906,086	+0.61(+2.29%)
Jun 02, 2015	26.63	26.68	26.43	26.52	691,351	-0.22(-0.81%)
Jun 01, 2015	26.94	26.98	26.60	26.74	680,607	-0.04(-0.17%)
May 29, 2015	26.81	26.87	26.51	26.78	1,227,624	-0.03(-0.11%)
May 28, 2015	26.80	26.82	26.58	26.81	817,643	+0.02(+0.06%)
May 27, 2015	26.50	26.88	26.26	26.80	1,378,509	+0.27(+1.02%)
May 26, 2015	26.87	26.92	26.42	26.53	740,303	-0.50(-1.83%)
May 22, 2015	27.17	27.02	27.02	27.02	707,421	-0.16(-0.61%)
May 21, 2015	27.43	27.50	27.17	27.19	1,081,322	-0.33(-1.20%)
May 20, 2015	27.55	27.61	27.33	27.52	1,156,366	+0.08(+0.27%)
May 19, 2015	27.20	27.48	27.04	27.44	1,109,915	+0.34(+1.25%)
May 18, 2015	26.72	27.17	26.63	27.11	624,109	+0.38(+1.43%)
May 15, 2015	26.68	26.75	26.51	26.72	683,024	+0.09(+0.34%)
May 14, 2015	26.42	26.71	26.37	26.63	614,934	+0.33(+1.25%)
May 13, 2015	26.77	26.81	26.27	26.30	1,164,988	-0.33(-1.24%)
May 12, 2015	26.87	26.88	26.39	26.63	937,097	-0.35(-1.31%)
May 11, 2015	26.61	27.00	26.59	26.99	956,781	+0.34(+1.29%)
May 08, 2015	26.40	26.68	26.37	26.64	809,056	+0.52(+1.98%)
May 07, 2015	26.09	26.29	25.97	26.12	1,166,404	-0.02(-0.09%)
May 06, 2015	26.03	26.15	25.88	26.15	1,442,278	+0.15(+0.58%)
May 05, 2015	26.18	26.31	25.94	26.00	1,230,909	-0.14(-0.55%)
May 04, 2015	26.22	26.33	26.04	26.14	772,404	-0.08(-0.29%)
May 01, 2015	26.12	26.50	26.08	26.21	767,111	+0.12(+0.46%)
Apr 30, 2015	27.15	27.32	26.03	26.09	1,467,490	-1.29(-4.71%)
Apr 29, 2015	27.68	27.68	27.07	27.38	1,523,897	-0.47(-1.70%)
Apr 28, 2015	27.77	28.01	27.57	27.86	982,626	+0.02(+0.05%)
Apr 27, 2015	28.46	28.46	27.68	27.84	2,537,433	-0.53(-1.88%)
Apr 24, 2015	27.84	28.64	27.74	28.37	1,660,212	+0.57(+2.05%)
Apr 23, 2015	27.86	27.86	27.30	27.80	1,379,646	+0.25(+0.90%)
Apr 22, 2015	27.20	27.59	27.02	27.56	1,704,004	+0.43(+1.58%)
Apr 21, 2015	27.38	27.38	26.95	27.13	836,919	-0.04(-0.17%)
Apr 20, 2015	26.94	27.28	26.80	27.17	581,997	+0.41(+1.54%)
Apr 17, 2015	26.74	26.87	26.50	26.76	1,081,069	-0.15(-0.56%)
Apr 16, 2015	26.96	27.00	26.72	26.91	409,588	-0.11(-0.39%)
Apr 15, 2015	27.13	27.20	26.96	27.02	795,122	+0.01(+0.03%)
Apr 14, 2015	27.16	27.21	26.86	27.01	600,778	-0.14(-0.50%)
Apr 13, 2015	26.88	27.19	26.72	27.14	610,167	+0.25(+0.92%)
Apr 10, 2015	26.87	26.92	26.62	26.90	808,604	+0.11(+0.42%)
Apr 09, 2015	27.03	27.18	26.62	26.78	555,792	-0.32(-1.19%)
Apr 08, 2015	26.87	27.14	26.84	27.11	355,906	+0.21(+0.78%)
Apr 07, 2015	27.08	27.13	26.88	26.90	599,332	-0.23(-0.83%)
Apr 06, 2015	26.90	27.27	26.78	27.12	880,670	+0.07(+0.28%)
Apr 02, 2015	26.86	27.05	27.05	27.05	628,493	+0.21(+0.78%)