First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.35	11.35	11.06	11.17	1,268,630	-0.19(-1.70%)
Apr 28, 2011	11.20	11.39	11.20	11.36	942,865	-0.08(-0.69%)
Apr 27, 2011	11.40	11.49	11.38	11.44	608,178	+0.03(+0.25%)
Apr 26, 2011	11.47	11.58	11.37	11.41	1,368,189	-0.04(-0.38%)
Apr 25, 2011	11.44	11.46	11.42	11.45	680,337	+0.00(+0.00%)
Apr 21, 2011	11.49	11.53	11.37	11.45	623,806	+0.01(+0.13%)
Apr 20, 2011	11.47	11.52	11.38	11.44	598,056	+0.09(+0.76%)
Apr 19, 2011	11.37	11.41	11.30	11.35	699,134	+0.04(+0.38%)
Apr 18, 2011	11.23	11.40	11.19	11.31	2,087,310	-0.08(-0.69%)
Apr 15, 2011	11.07	11.46	11.05	11.39	1,520,484	+0.29(+2.65%)
Apr 14, 2011	10.96	11.12	10.87	11.10	547,356	+0.04(+0.39%)
Apr 13, 2011	11.06	11.16	11.00	11.05	564,708	+0.01(+0.13%)
Apr 12, 2011	10.97	11.12	10.95	11.04	640,895	-0.05(-0.45%)
Apr 11, 2011	11.35	11.40	11.05	11.09	639,918	-0.28(-2.46%)
Apr 08, 2011	11.64	11.68	11.32	11.37	729,388	-0.19(-1.61%)
Apr 07, 2011	11.64	11.80	11.48	11.55	841,839	-0.15(-1.28%)
Apr 06, 2011	11.70	11.80	11.66	11.70	2,975,304	+0.07(+0.62%)
Apr 05, 2011	11.60	11.73	11.60	11.63	982,011	-0.01(-0.06%)
Apr 04, 2011	11.78	11.90	11.63	11.64	1,778,606	-0.11(-0.97%)
Apr 01, 2011	11.85	11.94	11.73	11.75	1,890,712	-0.06(-0.49%)
Mar 31, 2011	11.86	11.93	11.79	11.81	959,575	-0.05(-0.42%)
Mar 30, 2011	11.93	12.00	11.83	11.86	707,507	-0.01(-0.06%)
Mar 29, 2011	11.82	11.93	11.82	11.87	1,083,773	-0.02(-0.18%)
Mar 28, 2011	11.93	11.98	11.86	11.89	1,428,386	-0.01(-0.12%)
Mar 25, 2011	11.87	12.00	11.83	11.90	5,695,559	+0.08(+0.67%)
Mar 24, 2011	11.90	11.93	11.75	11.83	694,834	-0.03(-0.24%)
Mar 23, 2011	11.96	12.01	11.73	11.85	743,180	-0.12(-1.02%)
Mar 22, 2011	12.19	12.27	11.95	11.98	1,228,309	-0.24(-1.93%)
Mar 21, 2011	12.40	12.43	12.18	12.21	796,409	+0.19(+1.61%)
Mar 18, 2011	11.99	12.09	11.96	12.02	1,281,217	+0.02(+0.18%)
Mar 17, 2011	11.75	12.13	11.73	12.00	2,065,197	+0.44(+3.84%)
Mar 16, 2011	11.53	11.85	11.38	11.55	934,749	+0.12(+1.06%)
Mar 15, 2011	11.46	11.53	11.39	11.43	622,997	-0.13(-1.11%)
Mar 14, 2011	11.48	11.83	11.38	11.56	467,112	-0.02(-0.19%)
Mar 11, 2011	11.41	11.64	11.41	11.58	491,510	+0.07(+0.62%)
Mar 10, 2011	11.52	11.58	11.41	11.51	906,656	-0.21(-1.77%)
Mar 09, 2011	11.63	11.76	11.53	11.72	510,621	+0.09(+0.80%)
Mar 08, 2011	11.41	11.82	11.41	11.63	637,269	+0.20(+1.75%)
Mar 07, 2011	11.45	11.75	11.24	11.43	654,863	+0.02(+0.19%)
Mar 04, 2011	11.45	11.63	11.34	11.40	464,737	-0.03(-0.25%)
Mar 03, 2011	11.30	11.48	11.28	11.43	657,067	+0.26(+2.31%)
Mar 02, 2011	11.12	11.26	11.06	11.17	382,561	+0.07(+0.64%)
Mar 01, 2011	11.38	11.38	11.07	11.10	872,823	-0.18(-1.59%)
Feb 28, 2011	11.20	11.35	11.13	11.28	472,051	+0.17(+1.55%)
Feb 25, 2011	11.00	11.18	11.00	11.11	669,627	+0.14(+1.31%)
Feb 24, 2011	11.07	11.29	10.77	10.97	1,648,326	-0.21(-1.86%)
Feb 23, 2011	11.49	11.60	11.15	11.17	1,059,110	-0.26(-2.31%)
Feb 22, 2011	11.62	11.70	11.34	11.44	586,982	-0.34(-2.92%)
Feb 18, 2011	11.78	11.81	11.58	11.78	528,774	+0.01(+0.12%)
Feb 17, 2011	11.40	11.78	11.34	11.77	773,037	+0.34(+3.01%)
Feb 16, 2011	11.26	11.48	11.25	11.43	401,415	+0.19(+1.66%)
Feb 15, 2011	11.13	11.33	11.13	11.24	515,765	+0.11(+0.96%)
Feb 14, 2011	11.24	11.24	11.00	11.13	363,676	-0.07(-0.64%)
Feb 11, 2011	11.20	11.30	11.08	11.20	557,585	-0.01(-0.06%)
Feb 10, 2011	11.28	11.46	11.15	11.21	346,817	-0.13(-1.14%)
Feb 09, 2011	11.22	11.42	11.18	11.34	331,018	+0.04(+0.38%)
Feb 08, 2011	11.19	11.30	11.07	11.30	488,789	+0.09(+0.77%)
Feb 07, 2011	11.25	11.32	11.04	11.21	417,608	-0.04(-0.38%)
Feb 04, 2011	11.61	11.65	11.22	11.25	470,625	-0.39(-3.32%)
Feb 03, 2011	11.50	11.65	11.35	11.64	531,716	+0.11(+0.99%)
Feb 02, 2011	11.49	11.63	11.38	11.53	550,379	-0.02(-0.19%)