First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	7.910	8.318	7.860	8.304	1,262,821	+0.68(+8.92%)
Nov 29, 2011	7.724	7.789	7.545	7.624	718,900	-0.09(-1.21%)
Nov 28, 2011	7.731	7.824	7.631	7.717	1,007,884	+0.19(+2.57%)
Nov 25, 2011	7.603	7.717	7.524	7.524	434,920	-0.11(-1.41%)
Nov 23, 2011	8.018	8.039	7.610	7.631	635,674	-0.49(-6.00%)
Nov 22, 2011	7.946	8.240	7.796	8.118	1,143,493	+0.13(+1.61%)
Nov 21, 2011	8.082	8.096	7.960	7.989	901,778	-0.21(-2.62%)
Nov 18, 2011	8.132	8.333	8.082	8.204	672,946	+0.09(+1.15%)
Nov 17, 2011	8.297	8.340	8.082	8.111	640,193	-0.22(-2.66%)
Nov 16, 2011	8.397	8.540	8.326	8.333	730,386	-0.14(-1.61%)
Nov 15, 2011	8.147	8.497	8.082	8.469	1,326,652	+0.27(+3.32%)
Nov 14, 2011	8.462	8.462	8.161	8.197	1,096,617	-0.35(-4.10%)
Nov 11, 2011	8.361	8.569	8.340	8.547	1,037,176	+0.25(+3.02%)
Nov 10, 2011	8.297	8.397	8.232	8.297	1,059,155	+0.14(+1.67%)
Nov 09, 2011	8.139	8.240	8.011	8.161	1,299,700	-0.21(-2.48%)
Nov 08, 2011	8.361	8.372	8.096	8.368	2,699,245	+0.04(+0.52%)
Nov 07, 2011	8.376	8.460	8.175	8.326	1,000,366	-0.04(-0.51%)
Nov 04, 2011	8.318	8.436	8.283	8.368	1,413,844	-0.04(-0.43%)
Nov 03, 2011	8.476	8.497	8.275	8.404	2,334,633	+0.04(+0.43%)
Nov 02, 2011	8.218	8.433	8.118	8.368	1,826,108	+0.31(+3.82%)
Nov 01, 2011	8.268	8.497	8.053	8.061	1,579,382	-0.53(-6.17%)
Oct 31, 2011	8.633	8.784	8.505	8.590	1,192,273	-0.16(-1.88%)
Oct 28, 2011	8.734	8.998	8.734	8.755	1,934,717	-0.42(-4.53%)
Oct 27, 2011	9.442	9.628	8.955	9.170	3,094,457	-0.14(-1.46%)
Oct 26, 2011	9.414	9.442	9.228	9.306	1,917,917	+0.05(+0.54%)
Oct 25, 2011	9.700	9.743	9.235	9.256	1,206,403	-0.55(-5.62%)
Oct 24, 2011	9.650	9.822	9.557	9.807	1,609,830	+0.20(+2.09%)
Oct 21, 2011	9.693	9.707	9.485	9.607	1,670,737	+0.07(+0.75%)
Oct 20, 2011	9.414	9.593	9.194	9.535	988,231	+0.04(+0.45%)
Oct 19, 2011	9.392	9.650	9.385	9.492	1,310,457	+0.04(+0.45%)
Oct 18, 2011	9.027	9.557	8.991	9.449	1,717,813	+0.43(+4.76%)
Oct 17, 2011	9.134	9.306	8.970	9.020	1,122,633	-0.20(-2.17%)
Oct 14, 2011	9.256	9.299	9.049	9.220	729,661	+0.05(+0.55%)
Oct 13, 2011	9.041	9.226	8.977	9.170	1,006,665	+0.03(+0.31%)
Oct 12, 2011	8.948	9.213	8.877	9.142	1,518,323	+0.34(+3.91%)
Oct 11, 2011	8.691	8.877	8.633	8.798	1,612,308	+0.04(+0.49%)
Oct 10, 2011	8.683	8.762	8.555	8.755	1,695,489	+0.26(+3.03%)
Oct 07, 2011	9.070	9.070	8.476	8.497	1,562,673	-0.54(-6.02%)
Oct 06, 2011	8.970	9.099	8.898	9.041	1,360,609	+0.20(+2.27%)
Oct 05, 2011	8.712	8.905	8.540	8.841	1,925,098	+0.21(+2.49%)
Oct 04, 2011	8.547	8.777	8.419	8.626	2,564,635	+0.00(+0.00%)
Oct 03, 2011	9.185	9.270	8.619	8.626	1,440,662	-0.54(-5.86%)
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%)