First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.38	11.42	11.17	11.20	584,298	-0.16(-1.39%)
Jun 29, 2011	11.29	11.42	11.27	11.36	418,058	+0.14(+1.21%)
Jun 28, 2011	11.12	11.22	11.12	11.22	651,108	+0.09(+0.77%)
Jun 27, 2011	11.00	11.25	10.97	11.14	656,598	+0.15(+1.37%)
Jun 24, 2011	10.81	11.01	10.80	10.99	856,187	+0.19(+1.79%)
Jun 23, 2011	10.64	10.86	10.44	10.80	662,606	+0.03(+0.27%)
Jun 22, 2011	10.75	10.96	10.75	10.77	438,552	-0.04(-0.40%)
Jun 21, 2011	10.70	10.88	10.69	10.81	392,697	+0.19(+1.82%)
Jun 20, 2011	10.65	10.65	10.58	10.62	772,847	+0.22(+2.13%)
Jun 17, 2011	10.63	10.67	10.38	10.39	1,291,145	-0.22(-2.09%)
Jun 16, 2011	10.50	10.68	10.47	10.62	962,978	+0.12(+1.16%)
Jun 15, 2011	10.78	10.80	10.41	10.49	666,640	-0.39(-3.62%)
Jun 14, 2011	10.79	10.94	10.68	10.89	521,217	+0.19(+1.74%)
Jun 13, 2011	10.70	10.80	10.60	10.70	341,549	+0.00(+0.00%)
Jun 10, 2011	10.87	10.92	10.67	10.70	766,135	-0.24(-2.22%)
Jun 09, 2011	11.03	11.10	10.94	10.95	479,576	-0.01(-0.07%)
Jun 08, 2011	10.85	11.00	10.75	10.95	1,018,510	+0.04(+0.33%)
Jun 07, 2011	10.79	10.92	10.75	10.92	1,025,425	+0.19(+1.74%)
Jun 06, 2011	10.52	10.75	10.52	10.73	1,021,445	+0.14(+1.28%)