First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.01	17.04	16.84	17.04	839,610	+0.08(+0.46%)
Nov 29, 2012	16.72	17.09	16.64	16.96	548,632	+0.37(+2.20%)
Nov 28, 2012	16.72	16.75	16.39	16.59	1,003,487	-0.22(-1.32%)
Nov 27, 2012	16.73	16.94	16.69	16.82	891,055	+0.05(+0.30%)
Nov 26, 2012	16.83	17.03	16.66	16.77	634,616	-0.09(-0.51%)
Nov 23, 2012	16.81	16.85	16.78	16.85	600,894	+0.13(+0.77%)
Nov 21, 2012	16.59	16.72	16.48	16.72	600,495	+0.19(+1.17%)
Nov 20, 2012	16.52	16.67	16.35	16.53	787,972	-0.08(-0.47%)
Nov 19, 2012	16.57	16.79	16.44	16.61	946,800	+0.22(+1.35%)
Nov 16, 2012	15.96	16.44	15.84	16.39	1,519,812	+0.37(+2.28%)
Nov 15, 2012	16.40	16.52	15.79	16.02	1,720,947	-0.39(-2.36%)
Nov 14, 2012	16.69	16.73	16.35	16.41	1,470,663	-0.21(-1.25%)
Nov 13, 2012	16.58	16.79	16.54	16.62	1,128,081	-0.05(-0.30%)
Nov 12, 2012	16.64	16.78	16.49	16.67	634,852	+0.07(+0.43%)
Nov 09, 2012	16.39	16.89	16.37	16.59	813,879	+0.09(+0.56%)
Nov 08, 2012	16.53	16.66	16.42	16.50	865,521	-0.04(-0.26%)
Nov 07, 2012	16.44	16.62	16.19	16.54	1,345,430	-0.04(-0.22%)
Nov 06, 2012	16.68	16.70	16.47	16.58	1,115,333	+0.07(+0.43%)
Nov 05, 2012	16.36	16.66	16.30	16.51	1,349,325	+0.17(+1.05%)
Nov 02, 2012	16.67	16.75	16.24	16.34	1,106,621	-0.23(-1.38%)