First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.66	15.94	15.57	15.78	2,152,451	+0.47(+3.09%)
Jun 26, 2013	15.05	15.43	15.01	15.31	2,145,857	+0.40(+2.69%)
Jun 25, 2013	14.80	14.92	14.71	14.90	1,988,367	+0.21(+1.41%)
Jun 24, 2013	15.09	15.10	14.60	14.70	2,501,730	-0.57(-3.75%)
Jun 21, 2013	15.45	15.48	15.09	15.27	2,237,321	-0.14(-0.93%)
Jun 20, 2013	15.61	15.61	15.31	15.41	2,124,205	-0.34(-2.18%)
Jun 19, 2013	16.20	16.26	15.74	15.76	1,904,764	-0.43(-2.65%)
Jun 18, 2013	16.24	16.29	16.01	16.19	1,278,530	-0.10(-0.62%)
Jun 17, 2013	16.61	16.68	16.24	16.29	811,582	-0.16(-0.96%)
Jun 14, 2013	16.31	16.54	16.26	16.44	1,412,504	+0.15(+0.92%)
Jun 13, 2013	15.85	16.31	15.73	16.29	1,356,238	+0.47(+2.94%)
Jun 12, 2013	16.15	16.21	15.68	15.83	1,747,208	-0.16(-0.99%)
Jun 11, 2013	16.03	16.21	15.93	15.99	1,046,981	-0.24(-1.46%)
Jun 10, 2013	16.31	16.44	16.14	16.22	996,166	-0.06(-0.35%)
Jun 07, 2013	16.35	16.35	16.04	16.28	1,575,575	+0.07(+0.44%)
Jun 06, 2013	16.00	16.22	15.94	16.21	1,928,222	+0.11(+0.67%)
Jun 05, 2013	16.58	16.62	16.05	16.10	2,244,768	-0.49(-2.93%)
Jun 04, 2013	16.97	16.99	16.44	16.59	1,582,152	-0.38(-2.24%)
Jun 03, 2013	17.08	17.10	16.67	16.97	1,913,292	-0.13(-0.75%)
May 31, 2013	17.42	17.45	17.08	17.09	861,321	-0.32(-1.85%)
May 30, 2013	16.82	17.42	16.79	17.42	1,969,012	+0.67(+3.97%)
May 29, 2013	17.24	17.25	16.18	16.75	3,884,591	-0.62(-3.54%)
May 28, 2013	17.94	18.18	17.12	17.37	1,617,038	-0.39(-2.18%)
May 24, 2013	17.56	17.84	17.38	17.75	748,404	+0.12(+0.69%)
May 23, 2013	17.60	17.65	17.42	17.63	1,569,233	-0.06(-0.32%)
May 22, 2013	18.09	18.30	17.56	17.69	1,432,417	-0.40(-2.22%)
May 21, 2013	18.29	18.35	17.92	18.09	1,021,408	-0.22(-1.21%)
May 20, 2013	18.47	18.51	18.29	18.31	904,220	-0.18(-0.97%)
May 17, 2013	18.38	18.52	18.28	18.49	1,018,763	+0.24(+1.33%)
May 16, 2013	18.23	18.25	18.10	18.25	848,581	+0.04(+0.20%)
May 15, 2013	18.25	18.30	18.07	18.21	980,421	-0.14(-0.78%)
May 13, 2013	19.00	19.07	18.25	18.35	1,377,452	-0.67(-3.54%)
May 10, 2013	19.10	19.32	18.98	19.03	538,473	-0.04(-0.23%)
May 09, 2013	19.23	19.31	18.93	19.07	819,927	-0.14(-0.75%)
May 08, 2013	19.26	19.42	19.18	19.21	740,325	-0.04(-0.19%)
May 07, 2013	18.81	19.25	18.76	19.25	849,786	+0.51(+2.71%)
May 06, 2013	18.68	18.88	18.56	18.74	594,894	+0.21(+1.12%)
May 03, 2013	18.76	18.78	18.51	18.53	679,565	-0.04(-0.19%)
May 02, 2013	18.76	18.79	18.37	18.57	1,037,582	-0.13(-0.69%)
May 01, 2013	19.09	19.17	18.70	18.70	1,354,984	-0.47(-2.43%)
Apr 30, 2013	19.14	19.22	18.86	19.16	1,090,957	+0.01(+0.04%)
Apr 29, 2013	19.07	19.29	18.90	19.16	816,673	+0.08(+0.41%)
Apr 26, 2013	18.83	19.12	18.79	19.08	1,346,073	+0.21(+1.14%)
Apr 25, 2013	18.71	18.88	18.08	18.86	955,299	+0.03(+0.15%)
Apr 24, 2013	18.54	18.83	18.51	18.83	847,004	+0.29(+1.58%)
Apr 23, 2013	18.43	18.61	18.35	18.54	720,847	+0.24(+1.33%)
Apr 22, 2013	18.50	18.50	18.10	18.30	465,824	-0.21(-1.12%)
Apr 19, 2013	18.29	18.52	18.23	18.51	621,360	+0.24(+1.29%)
Apr 18, 2013	18.35	18.45	18.16	18.27	957,246	-0.06(-0.35%)
Apr 17, 2013	18.54	18.60	18.18	18.33	778,645	-0.31(-1.65%)
Apr 16, 2013	18.67	18.70	18.44	18.64	684,190	+0.19(+1.01%)
Apr 15, 2013	19.10	19.17	18.42	18.45	1,166,433	-0.73(-3.81%)
Apr 12, 2013	19.55	19.57	19.14	19.19	713,423	-0.39(-1.98%)
Apr 11, 2013	19.02	19.61	19.02	19.57	1,070,080	+0.55(+2.90%)
Apr 10, 2013	18.85	19.02	18.79	19.02	999,045	+0.17(+0.91%)
Apr 09, 2013	18.97	19.06	18.79	18.85	685,180	-0.08(-0.42%)
Apr 08, 2013	18.93	19.07	18.76	18.93	1,118,697	+0.03(+0.15%)
Apr 05, 2013	18.03	18.91	18.01	18.90	1,521,621	+0.63(+3.45%)
Apr 04, 2013	18.10	18.28	17.86	18.27	915,233	+0.19(+1.03%)
Apr 03, 2013	18.42	18.42	18.02	18.08	1,446,888	-0.29(-1.56%)
Apr 02, 2013	18.26	18.48	18.15	18.37	1,328,003	+0.19(+1.06%)