First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	9.366	9.581	9.115	9.165	882,743	-0.34(-3.54%)
Sep 29, 2011	9.495	9.531	9.294	9.502	960,794	+0.25(+2.71%)
Sep 28, 2011	9.538	9.624	9.230	9.251	1,192,133	-0.33(-3.44%)
Sep 27, 2011	9.738	9.795	9.509	9.581	1,063,348	+0.05(+0.53%)
Sep 26, 2011	9.523	9.574	9.287	9.531	663,753	+0.14(+1.45%)
Sep 23, 2011	9.380	9.488	9.244	9.395	1,470,329	+0.00(+0.00%)
Sep 22, 2011	9.187	9.574	9.094	9.395	1,234,477	-0.06(-0.68%)
Sep 21, 2011	9.874	9.975	9.437	9.459	1,506,563	-0.42(-4.21%)
Sep 20, 2011	10.19	10.28	9.867	9.874	884,623	-0.26(-2.61%)
Sep 19, 2011	10.39	10.43	10.12	10.14	756,495	-0.47(-4.39%)
Sep 16, 2011	10.63	10.80	10.50	10.60	1,315,923	+0.04(+0.41%)
Sep 15, 2011	10.48	10.58	10.29	10.56	634,707	+0.21(+2.01%)
Sep 14, 2011	10.15	10.47	10.00	10.35	890,018	+0.29(+2.92%)
Sep 13, 2011	10.18	10.26	9.967	10.06	688,512	-0.07(-0.71%)
Sep 12, 2011	9.924	10.17	9.846	10.13	560,572	+0.03(+0.28%)
Sep 09, 2011	10.51	10.53	9.975	10.10	822,312	-0.54(-5.05%)
Sep 08, 2011	10.61	10.87	10.45	10.64	1,310,708	-0.10(-0.93%)
Sep 07, 2011	10.53	10.74	10.52	10.74	657,609	+0.40(+3.88%)
Sep 06, 2011	10.15	10.44	10.09	10.34	908,915	-0.14(-1.37%)
Sep 02, 2011	10.69	10.87	10.46	10.48	905,891	-0.47(-4.31%)
Sep 01, 2011	10.93	11.14	10.86	10.96	1,028,315	+0.04(+0.33%)
Aug 31, 2011	11.08	11.10	10.84	10.92	761,466	-0.12(-1.10%)
Aug 30, 2011	10.90	11.20	10.63	11.04	1,039,827	+0.09(+0.78%)
Aug 29, 2011	10.54	10.98	10.49	10.96	791,972	+0.56(+5.37%)
Aug 26, 2011	10.25	10.52	10.03	10.40	627,520	+0.06(+0.55%)
Aug 25, 2011	10.78	10.81	10.27	10.34	666,988	-0.35(-3.28%)
Aug 24, 2011	10.43	10.79	10.38	10.69	924,192	+0.24(+2.26%)
Aug 23, 2011	10.18	10.59	10.05	10.45	1,047,641	+0.29(+2.89%)
Aug 22, 2011	10.40	10.45	10.07	10.16	744,338	-0.01(-0.07%)
Aug 19, 2011	9.989	10.34	9.989	10.17	1,338,308	-0.02(-0.21%)
Aug 18, 2011	9.960	10.35	9.960	10.19	1,557,734	-0.10(-0.97%)
Aug 17, 2011	10.01	10.32	9.996	10.29	654,678	+0.32(+3.23%)
Aug 16, 2011	9.838	10.09	9.803	9.967	844,832	+0.02(+0.22%)
Aug 15, 2011	9.710	9.967	9.652	9.946	767,848	+0.37(+3.89%)
Aug 12, 2011	9.975	10.09	9.509	9.574	1,100,563	-0.30(-3.05%)
Aug 11, 2011	9.566	10.07	9.466	9.874	1,709,698	+0.33(+3.45%)
Aug 10, 2011	9.874	10.32	9.502	9.545	1,243,352	-0.60(-5.93%)
Aug 09, 2011	9.874	10.15	8.915	10.15	1,705,953	+1.04(+11.40%)
Aug 08, 2011	9.874	10.20	9.094	9.108	1,563,139	-1.09(-10.67%)
Aug 05, 2011	10.60	10.60	10.01	10.20	1,248,044	-0.30(-2.86%)
Aug 04, 2011	10.89	11.02	10.48	10.50	802,330	-0.55(-4.99%)
Aug 03, 2011	11.05	11.20	10.86	11.05	773,197	+0.00(+0.00%)
Aug 02, 2011	11.40	11.50	11.05	11.05	657,673	-0.42(-3.68%)
Aug 01, 2011	11.61	11.67	11.39	11.47	1,193,155	+0.02(+0.19%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,054	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.44	1,431,281	+0.47(+4.24%)
Jul 27, 2011	11.39	11.40	10.86	10.97	1,021,623	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,517	+0.34(+3.02%)
Jul 25, 2011	11.11	11.21	10.99	11.13	501,546	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.28	193,894	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,619	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.96	11.02	613,915	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.01	546,617	+0.38(+3.57%)
Jul 18, 2011	10.88	10.88	10.60	10.63	325,620	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.91	497,183	+0.07(+0.66%)
Jul 14, 2011	11.04	11.11	10.77	10.83	475,526	-0.18(-1.63%)
Jul 13, 2011	10.99	11.20	10.93	11.01	429,798	+0.10(+0.92%)
Jul 12, 2011	10.92	11.11	10.89	10.91	440,877	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.91	10.94	374,247	-0.29(-2.61%)
Jul 08, 2011	11.15	11.28	11.12	11.23	380,527	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.28	722,457	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.39	846,268	+0.08(+0.70%)
Jul 05, 2011	11.39	11.39	11.18	11.31	476,451	-0.08(-0.69%)