First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.45	11.56	11.40	11.40	1,749,676	-0.04(-0.37%)
May 23, 2011	11.27	11.51	11.17	11.45	1,403,782	+0.04(+0.31%)
May 20, 2011	11.40	11.49	11.34	11.41	856,901	-0.04(-0.31%)
May 19, 2011	11.45	11.51	11.38	11.45	922,185	+0.05(+0.44%)
May 18, 2011	11.16	11.40	11.01	11.40	766,096	+0.23(+2.05%)
May 17, 2011	11.05	11.18	10.97	11.17	497,895	+0.04(+0.39%)
May 16, 2011	11.27	11.41	11.12	11.12	576,287	-0.26(-2.26%)
May 13, 2011	11.44	11.53	11.32	11.38	530,073	-0.04(-0.38%)
May 12, 2011	11.27	11.47	11.20	11.43	592,874	+0.13(+1.14%)
May 11, 2011	11.35	11.42	11.27	11.30	1,524,721	-0.10(-0.88%)
May 10, 2011	11.22	11.40	11.19	11.40	713,361	+0.21(+1.86%)
May 09, 2011	10.99	11.22	10.96	11.19	675,030	+0.16(+1.49%)
May 06, 2011	11.03	11.09	10.90	11.02	1,115,358	+0.11(+1.05%)
May 05, 2011	10.80	10.95	10.76	10.91	1,050,578	+0.07(+0.66%)
May 04, 2011	10.97	10.97	10.70	10.84	920,626	-0.15(-1.37%)
May 03, 2011	11.04	11.07	10.88	10.99	1,077,432	-0.09(-0.78%)