First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.08	11.10	10.84	10.92	761,466	-0.12(-1.10%)
Aug 30, 2011	10.90	11.20	10.63	11.04	1,039,827	+0.09(+0.78%)
Aug 29, 2011	10.54	10.98	10.49	10.96	791,972	+0.56(+5.37%)
Aug 26, 2011	10.25	10.52	10.03	10.40	627,520	+0.06(+0.55%)
Aug 25, 2011	10.78	10.81	10.27	10.34	666,988	-0.35(-3.28%)
Aug 24, 2011	10.43	10.79	10.38	10.69	924,192	+0.24(+2.26%)
Aug 23, 2011	10.18	10.59	10.05	10.45	1,047,641	+0.29(+2.89%)
Aug 22, 2011	10.40	10.45	10.07	10.16	744,338	-0.01(-0.07%)
Aug 19, 2011	9.989	10.34	9.989	10.17	1,338,308	-0.02(-0.21%)
Aug 18, 2011	9.960	10.35	9.960	10.19	1,557,734	-0.10(-0.97%)
Aug 17, 2011	10.01	10.32	9.996	10.29	654,678	+0.32(+3.23%)
Aug 16, 2011	9.838	10.09	9.803	9.967	844,832	+0.02(+0.22%)
Aug 15, 2011	9.710	9.967	9.652	9.946	767,848	+0.37(+3.89%)
Aug 12, 2011	9.975	10.09	9.509	9.574	1,100,563	-0.30(-3.05%)
Aug 11, 2011	9.566	10.07	9.466	9.874	1,709,698	+0.33(+3.45%)
Aug 10, 2011	9.874	10.32	9.502	9.545	1,243,352	-0.60(-5.93%)
Aug 09, 2011	9.874	10.15	8.915	10.15	1,705,953	+1.04(+11.40%)
Aug 08, 2011	9.874	10.20	9.094	9.108	1,563,139	-1.09(-10.67%)
Aug 05, 2011	10.60	10.60	10.01	10.20	1,248,044	-0.30(-2.86%)
Aug 04, 2011	10.89	11.02	10.48	10.50	802,330	-0.55(-4.99%)
Aug 03, 2011	11.05	11.20	10.86	11.05	773,197	+0.00(+0.00%)
Aug 02, 2011	11.40	11.50	11.05	11.05	657,673	-0.42(-3.68%)
Aug 01, 2011	11.61	11.67	11.39	11.47	1,193,155	+0.02(+0.19%)
Jul 29, 2011	11.32	11.55	11.29	11.45	1,210,054	+0.01(+0.13%)
Jul 28, 2011	11.50	11.71	11.29	11.44	1,431,281	+0.47(+4.24%)
Jul 27, 2011	11.39	11.40	10.86	10.97	1,021,623	-0.49(-4.31%)
Jul 26, 2011	11.08	11.46	11.03	11.46	880,517	+0.34(+3.02%)
Jul 25, 2011	11.11	11.21	10.99	11.13	501,546	-0.15(-1.33%)
Jul 22, 2011	11.29	11.31	11.27	11.28	193,894	-0.06(-0.57%)
Jul 21, 2011	11.08	11.38	11.06	11.34	544,619	+0.32(+2.92%)
Jul 20, 2011	11.02	11.12	10.96	11.02	613,915	+0.01(+0.13%)
Jul 19, 2011	10.66	11.06	10.66	11.01	546,617	+0.38(+3.57%)
Jul 18, 2011	10.88	10.88	10.60	10.63	325,620	-0.28(-2.56%)
Jul 15, 2011	10.84	10.95	10.80	10.91	497,183	+0.07(+0.66%)
Jul 14, 2011	11.04	11.11	10.77	10.83	475,526	-0.18(-1.63%)
Jul 13, 2011	10.99	11.20	10.93	11.01	429,798	+0.10(+0.92%)
Jul 12, 2011	10.92	11.11	10.89	10.91	440,877	-0.03(-0.26%)
Jul 11, 2011	11.12	11.19	10.91	10.94	374,247	-0.29(-2.61%)
Jul 08, 2011	11.15	11.28	11.12	11.23	380,527	-0.04(-0.38%)
Jul 07, 2011	11.48	11.48	11.20	11.28	722,457	-0.11(-0.94%)
Jul 06, 2011	11.28	11.48	11.21	11.39	846,268	+0.08(+0.70%)
Jul 05, 2011	11.39	11.39	11.18	11.31	476,451	-0.08(-0.69%)
Jul 01, 2011	11.23	11.39	11.15	11.39	874,649	+0.18(+1.60%)
Jun 30, 2011	11.39	11.42	11.18	11.21	584,153	-0.16(-1.39%)
Jun 29, 2011	11.29	11.42	11.27	11.36	417,954	+0.14(+1.21%)
Jun 28, 2011	11.13	11.23	11.13	11.23	650,946	+0.09(+0.77%)
Jun 27, 2011	11.00	11.26	10.98	11.14	656,435	+0.15(+1.37%)
Jun 24, 2011	10.81	11.01	10.80	10.99	855,974	+0.19(+1.79%)
Jun 23, 2011	10.64	10.86	10.44	10.80	662,441	+0.03(+0.27%)
Jun 22, 2011	10.76	10.96	10.75	10.77	438,443	-0.04(-0.40%)
Jun 21, 2011	10.70	10.88	10.69	10.81	392,599	+0.19(+1.82%)
Jun 20, 2011	10.65	10.65	10.58	10.62	772,655	+0.22(+2.13%)
Jun 17, 2011	10.63	10.68	10.38	10.40	1,290,824	-0.22(-2.09%)
Jun 16, 2011	10.50	10.68	10.48	10.62	962,738	+0.12(+1.16%)
Jun 15, 2011	10.78	10.81	10.41	10.50	666,474	-0.39(-3.62%)
Jun 14, 2011	10.79	10.94	10.68	10.89	521,087	+0.19(+1.74%)
Jun 13, 2011	10.70	10.80	10.60	10.70	341,464	+0.00(+0.00%)
Jun 10, 2011	10.87	10.93	10.67	10.70	765,945	-0.24(-2.22%)
Jun 09, 2011	11.03	11.11	10.94	10.95	479,457	-0.01(-0.07%)
Jun 08, 2011	10.85	11.01	10.76	10.96	1,018,257	+0.04(+0.33%)
Jun 07, 2011	10.79	10.92	10.75	10.92	1,025,170	+0.19(+1.73%)
Jun 06, 2011	10.53	10.76	10.53	10.73	1,021,191	+0.14(+1.28%)