First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	9.364	9.578	9.113	9.163	882,963	-0.34(-3.54%)
Sep 29, 2011	9.492	9.528	9.292	9.500	961,033	+0.25(+2.71%)
Sep 28, 2011	9.535	9.621	9.228	9.249	1,192,430	-0.33(-3.44%)
Sep 27, 2011	9.736	9.793	9.507	9.578	1,063,612	+0.05(+0.53%)
Sep 26, 2011	9.521	9.571	9.285	9.528	663,918	+0.14(+1.45%)
Sep 23, 2011	9.378	9.485	9.242	9.392	1,470,695	+0.00(+0.00%)
Sep 22, 2011	9.185	9.571	9.092	9.392	1,234,784	-0.06(-0.68%)
Sep 21, 2011	9.872	9.972	9.435	9.457	1,506,938	-0.42(-4.21%)
Sep 20, 2011	10.19	10.28	9.865	9.872	884,843	-0.26(-2.61%)
Sep 19, 2011	10.39	10.42	10.12	10.14	756,684	-0.47(-4.39%)
Sep 16, 2011	10.63	10.80	10.50	10.60	1,316,250	+0.04(+0.41%)
Sep 15, 2011	10.48	10.57	10.29	10.56	634,865	+0.21(+2.01%)
Sep 14, 2011	10.15	10.47	10.00	10.35	890,239	+0.29(+2.92%)
Sep 13, 2011	10.18	10.26	9.965	10.06	688,684	-0.07(-0.71%)
Sep 12, 2011	9.922	10.17	9.843	10.13	560,712	+0.03(+0.28%)
Sep 09, 2011	10.51	10.53	9.972	10.10	822,517	-0.54(-5.05%)
Sep 08, 2011	10.61	10.87	10.44	10.64	1,311,034	-0.10(-0.93%)
Sep 07, 2011	10.52	10.74	10.52	10.74	657,773	+0.40(+3.88%)
Sep 06, 2011	10.14	10.44	10.09	10.34	909,141	-0.14(-1.37%)
Sep 02, 2011	10.69	10.87	10.46	10.48	906,117	-0.47(-4.31%)
Sep 01, 2011	10.92	11.14	10.86	10.95	1,028,571	+0.04(+0.33%)
Aug 31, 2011	11.08	11.10	10.84	10.92	761,655	-0.12(-1.10%)
Aug 30, 2011	10.90	11.20	10.63	11.04	1,040,086	+0.09(+0.78%)
Aug 29, 2011	10.54	10.98	10.49	10.95	792,169	+0.56(+5.37%)
Aug 26, 2011	10.25	10.52	10.03	10.39	627,677	+0.06(+0.55%)
Aug 25, 2011	10.78	10.81	10.27	10.34	667,155	-0.35(-3.28%)
Aug 24, 2011	10.43	10.79	10.38	10.69	924,422	+0.24(+2.26%)
Aug 23, 2011	10.17	10.59	10.04	10.45	1,047,901	+0.29(+2.89%)
Aug 22, 2011	10.40	10.44	10.07	10.16	744,524	-0.01(-0.07%)
Aug 19, 2011	9.986	10.33	9.986	10.17	1,338,641	-0.02(-0.21%)
Aug 18, 2011	9.958	10.34	9.958	10.19	1,558,122	-0.10(-0.97%)
Aug 17, 2011	10.01	10.32	9.993	10.29	654,841	+0.32(+3.23%)
Aug 16, 2011	9.836	10.09	9.800	9.965	845,042	+0.02(+0.22%)
Aug 15, 2011	9.707	9.965	9.650	9.943	768,039	+0.37(+3.89%)
Aug 12, 2011	9.972	10.09	9.507	9.571	1,100,837	-0.30(-3.05%)
Aug 11, 2011	9.564	10.07	9.464	9.872	1,710,124	+0.33(+3.45%)
Aug 10, 2011	9.872	10.32	9.500	9.543	1,243,661	-0.60(-5.93%)
Aug 09, 2011	9.872	10.15	8.913	10.14	1,706,377	+1.04(+11.40%)
Aug 08, 2011	9.872	10.19	9.092	9.106	1,563,528	-1.09(-10.67%)
Aug 05, 2011	10.59	10.59	10.01	10.19	1,248,355	-0.30(-2.87%)
Aug 04, 2011	10.89	11.01	10.48	10.49	802,530	-0.55(-4.99%)
Aug 03, 2011	11.05	11.20	10.85	11.05	773,389	+0.00(+0.00%)
Aug 02, 2011	11.40	11.50	11.05	11.05	657,837	-0.42(-3.68%)
Aug 01, 2011	11.60	11.67	11.38	11.47	1,193,452	+0.02(+0.19%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,355	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.43	1,431,638	+0.47(+4.24%)
Jul 27, 2011	11.38	11.40	10.86	10.97	1,021,877	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,736	+0.34(+3.02%)
Jul 25, 2011	11.11	11.20	10.99	11.12	501,671	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.27	193,942	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,755	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.95	11.02	614,068	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.00	546,754	+0.38(+3.57%)
Jul 18, 2011	10.87	10.87	10.59	10.62	325,701	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.90	497,307	+0.07(+0.66%)
Jul 14, 2011	11.04	11.10	10.77	10.83	475,644	-0.18(-1.62%)
Jul 13, 2011	10.99	11.20	10.92	11.01	429,905	+0.10(+0.92%)
Jul 12, 2011	10.92	11.10	10.89	10.91	440,987	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.90	10.94	374,340	-0.29(-2.61%)
Jul 08, 2011	11.15	11.27	11.12	11.23	380,622	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.27	722,637	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.38	846,478	+0.08(+0.70%)
Jul 05, 2011	11.38	11.39	11.18	11.30	476,570	-0.08(-0.69%)