First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.85	13.89	13.68	13.80	410,823	+0.06(+0.42%)
Aug 30, 2012	13.78	13.85	13.71	13.74	415,091	-0.16(-1.18%)
Aug 29, 2012	13.75	14.01	13.73	13.91	342,796	+0.24(+1.78%)
Aug 27, 2012	13.73	13.80	13.61	13.66	498,593	+0.00(+0.00%)
Aug 24, 2012	13.66	13.79	13.63	13.66	526,504	-0.03(-0.21%)
Aug 23, 2012	13.77	13.81	13.65	13.69	695,386	-0.08(-0.57%)
Aug 22, 2012	13.85	13.93	13.72	13.77	490,910	-0.08(-0.57%)
Aug 21, 2012	13.89	14.03	13.83	13.85	553,098	-0.01(-0.05%)
Aug 20, 2012	13.83	14.10	13.75	13.86	1,160,737	-0.01(-0.10%)
Aug 17, 2012	13.93	13.93	13.79	13.87	741,337	-0.09(-0.67%)
Aug 16, 2012	13.76	13.97	13.71	13.96	565,954	+0.16(+1.19%)
Aug 15, 2012	13.48	13.83	13.48	13.80	883,754	+0.34(+2.50%)
Aug 14, 2012	13.50	13.83	13.43	13.46	651,196	+0.02(+0.16%)
Aug 13, 2012	13.32	13.44	13.32	13.44	816,015	+0.10(+0.75%)
Aug 10, 2012	13.36	13.45	13.30	13.34	444,125	-0.07(-0.53%)
Aug 09, 2012	13.23	13.45	13.21	13.41	880,570	+0.18(+1.35%)
Aug 08, 2012	13.25	13.41	13.19	13.23	453,442	-0.05(-0.38%)
Aug 07, 2012	13.05	13.37	13.02	13.28	958,671	+0.27(+2.09%)
Aug 06, 2012	13.12	13.33	13.00	13.01	705,871	-0.06(-0.44%)
Aug 03, 2012	13.15	13.17	12.99	13.07	955,934	+0.17(+1.33%)
Aug 02, 2012	12.84	13.10	12.80	12.90	1,001,444	+0.06(+0.45%)
Aug 01, 2012	13.18	13.35	12.82	12.84	1,354,190	-0.28(-2.13%)
Jul 31, 2012	13.00	13.22	12.99	13.12	1,197,039	+0.08(+0.60%)
Jul 30, 2012	12.62	13.13	12.57	13.04	874,748	+0.46(+3.64%)
Jul 27, 2012	12.30	12.80	12.22	12.58	1,036,556	+0.38(+3.11%)
Jul 26, 2012	12.17	12.39	11.98	12.20	839,121	+0.27(+2.28%)
Jul 25, 2012	11.84	11.94	11.76	11.93	362,417	+0.14(+1.21%)
Jul 24, 2012	12.08	12.08	11.75	11.79	520,098	-0.30(-2.49%)
Jul 23, 2012	11.89	12.19	11.74	12.09	593,348	+0.05(+0.42%)
Jul 20, 2012	12.01	12.07	11.91	12.04	420,821	-0.06(-0.47%)
Jul 19, 2012	12.41	12.42	12.04	12.09	388,278	-0.32(-2.54%)
Jul 18, 2012	12.20	12.44	12.19	12.41	599,565	+0.22(+1.82%)
Jul 17, 2012	12.22	12.24	12.07	12.19	293,573	+0.00(+0.00%)
Jul 16, 2012	12.31	12.34	12.16	12.19	241,810	-0.13(-1.05%)
Jul 13, 2012	12.19	12.38	12.17	12.32	593,163	+0.16(+1.30%)
Jul 12, 2012	12.12	12.21	12.01	12.16	370,522	-0.04(-0.29%)
Jul 11, 2012	12.24	12.32	12.12	12.19	400,106	-0.05(-0.41%)
Jul 10, 2012	12.38	12.46	12.12	12.24	497,594	-0.14(-1.16%)
Jul 09, 2012	12.27	12.39	12.20	12.39	392,563	+0.11(+0.93%)
Jul 06, 2012	12.19	12.31	12.16	12.27	355,276	-0.06(-0.46%)
Jul 05, 2012	12.29	12.35	12.22	12.33	335,742	-0.01(-0.12%)
Jul 03, 2012	12.26	12.35	12.20	12.34	504,733	+0.10(+0.82%)
Jul 02, 2012	12.18	12.29	12.12	12.24	685,042	+0.10(+0.83%)
Jun 29, 2012	12.27	12.30	12.06	12.14	999,733	+0.09(+0.77%)
Jun 28, 2012	11.89	12.06	11.69	12.05	464,525	+0.07(+0.60%)
Jun 27, 2012	11.62	12.02	11.62	11.98	495,548	+0.35(+3.02%)
Jun 26, 2012	11.81	11.85	11.61	11.63	730,382	-0.21(-1.75%)
Jun 25, 2012	12.09	12.14	11.78	11.84	494,874	-0.42(-3.39%)
Jun 22, 2012	12.12	12.26	12.07	12.25	1,783,381	+0.19(+1.54%)
Jun 21, 2012	12.22	12.24	11.98	12.07	607,748	-0.18(-1.46%)
Jun 20, 2012	12.27	12.38	12.16	12.24	536,090	-0.01(-0.06%)
Jun 19, 2012	12.13	12.29	12.04	12.25	669,166	+0.15(+1.24%)
Jun 18, 2012	11.94	12.17	11.90	12.10	639,623	+0.10(+0.84%)
Jun 15, 2012	12.14	12.20	11.97	12.00	1,065,908	-0.14(-1.18%)
Jun 14, 2012	11.71	12.14	11.70	12.14	638,344	+0.43(+3.67%)
Jun 13, 2012	11.81	11.97	11.65	11.71	656,423	-0.09(-0.79%)
Jun 12, 2012	11.64	11.84	11.59	11.81	444,688	+0.20(+1.73%)
Jun 11, 2012	11.97	12.00	11.61	11.61	1,137,156	-0.25(-2.11%)
Jun 08, 2012	11.75	11.90	11.64	11.86	389,848	+0.08(+0.67%)
Jun 07, 2012	12.10	12.10	11.77	11.78	659,210	-0.19(-1.62%)
Jun 06, 2012	11.75	12.02	11.66	11.97	798,360	+0.31(+2.64%)
Jun 05, 2012	11.33	11.67	11.32	11.66	992,261	+0.26(+2.26%)
Jun 04, 2012	11.24	11.45	11.17	11.41	846,018	+0.16(+1.47%)