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%)
Jun 03, 2011	10.92	10.92	10.56	10.59	919,357	-0.81(-7.09%)
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%)
May 02, 2011	11.10	11.11	11.06	11.07	1,119,304	-0.09(-0.83%)
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%)