First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.099	9.142	9.063	9.070	340,481	-0.02(-0.24%)
Dec 29, 2011	9.084	9.177	9.063	9.092	659,575	+0.06(+0.63%)
Dec 28, 2011	9.270	9.385	9.013	9.034	377,040	-0.30(-3.22%)
Dec 27, 2011	9.149	9.335	9.099	9.335	319,380	+0.16(+1.72%)
Dec 23, 2011	9.278	9.385	9.127	9.177	466,420	-0.01(-0.08%)
Dec 21, 2011	8.970	9.228	8.934	9.185	594,656	+0.19(+2.07%)
Dec 20, 2011	8.913	9.120	8.834	8.998	903,071	+0.24(+2.78%)
Dec 19, 2011	8.877	8.966	8.748	8.755	943,417	-0.09(-0.97%)
Dec 16, 2011	8.905	9.027	8.769	8.841	1,875,183	+0.00(+0.00%)
Dec 15, 2011	8.798	8.913	8.755	8.841	1,173,625	+0.16(+1.81%)
Dec 14, 2011	8.855	8.913	8.669	8.683	1,323,415	-0.23(-2.57%)
Dec 13, 2011	9.056	9.127	8.841	8.913	1,279,431	-0.04(-0.40%)
Dec 12, 2011	8.941	9.006	8.791	8.948	1,120,777	-0.11(-1.19%)
Dec 09, 2011	8.827	9.106	8.805	9.056	886,159	+0.28(+3.18%)
Dec 08, 2011	8.791	8.884	8.734	8.777	1,444,618	-0.12(-1.37%)
Dec 07, 2011	8.755	8.955	8.683	8.898	1,351,304	+0.06(+0.73%)
Dec 06, 2011	8.261	8.913	8.247	8.834	2,329,992	+0.67(+8.25%)
Dec 05, 2011	8.190	8.361	8.068	8.161	654,765	+0.09(+1.06%)
Dec 02, 2011	8.096	8.225	8.046	8.075	394,861	+0.06(+0.71%)