First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.39	11.42	11.18	11.21	584,153	-0.16(-1.39%)
Jun 29, 2011	11.29	11.42	11.27	11.36	417,954	+0.14(+1.21%)
Jun 28, 2011	11.13	11.23	11.13	11.23	650,946	+0.09(+0.77%)
Jun 27, 2011	11.00	11.26	10.98	11.14	656,435	+0.15(+1.37%)
Jun 24, 2011	10.81	11.01	10.80	10.99	855,974	+0.19(+1.79%)
Jun 23, 2011	10.64	10.86	10.44	10.80	662,441	+0.03(+0.27%)
Jun 22, 2011	10.76	10.96	10.75	10.77	438,443	-0.04(-0.40%)
Jun 21, 2011	10.70	10.88	10.69	10.81	392,599	+0.19(+1.82%)
Jun 20, 2011	10.65	10.65	10.58	10.62	772,655	+0.22(+2.13%)
Jun 17, 2011	10.63	10.68	10.38	10.40	1,290,824	-0.22(-2.09%)
Jun 16, 2011	10.50	10.68	10.48	10.62	962,738	+0.12(+1.16%)
Jun 15, 2011	10.78	10.81	10.41	10.50	666,474	-0.39(-3.62%)
Jun 14, 2011	10.79	10.94	10.68	10.89	521,087	+0.19(+1.74%)
Jun 13, 2011	10.70	10.80	10.60	10.70	341,464	+0.00(+0.00%)
Jun 10, 2011	10.87	10.93	10.67	10.70	765,945	-0.24(-2.22%)
Jun 09, 2011	11.03	11.11	10.94	10.95	479,457	-0.01(-0.07%)
Jun 08, 2011	10.85	11.01	10.76	10.96	1,018,257	+0.04(+0.33%)
Jun 07, 2011	10.79	10.92	10.75	10.92	1,025,170	+0.19(+1.73%)
Jun 06, 2011	10.53	10.76	10.53	10.73	1,021,191	+0.14(+1.28%)