First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.96	20.33	19.86	20.17	1,412,061	+0.14(+0.69%)
Jun 27, 2014	19.92	20.24	19.82	20.03	1,483,258	-0.01(-0.04%)
Jun 26, 2014	20.30	20.30	20.02	20.04	604,312	-0.21(-1.04%)
Jun 25, 2014	20.24	20.39	20.16	20.25	906,444	-0.06(-0.29%)
Jun 24, 2014	20.46	20.65	20.28	20.31	916,879	-0.18(-0.89%)
Jun 23, 2014	20.40	20.51	20.36	20.49	571,726	+0.08(+0.39%)
Jun 20, 2014	20.57	20.61	20.39	20.41	1,129,531	-0.12(-0.57%)
Jun 19, 2014	20.75	20.76	20.50	20.52	421,880	-0.22(-1.05%)
Jun 18, 2014	20.81	20.81	20.58	20.74	494,477	-0.03(-0.14%)
Jun 17, 2014	20.43	20.99	20.34	20.77	1,316,091	+0.30(+1.49%)
Jun 16, 2014	20.40	20.46	20.29	20.46	655,429	+0.06(+0.28%)
Jun 13, 2014	20.46	20.51	20.30	20.41	519,289	+0.01(+0.04%)
Jun 12, 2014	20.25	20.43	20.21	20.40	797,086	+0.15(+0.75%)
Jun 11, 2014	20.32	20.50	20.18	20.25	424,807	-0.12(-0.57%)
Jun 10, 2014	20.36	20.41	20.27	20.36	399,263	+0.01(+0.07%)
Jun 06, 2014	20.28	20.38	20.24	20.35	827,056	+0.18(+0.90%)
Jun 05, 2014	19.87	20.23	19.73	20.17	672,641	+0.29(+1.46%)
Jun 04, 2014	19.59	19.91	19.57	19.88	798,586	+0.27(+1.36%)
Jun 03, 2014	19.91	19.91	19.46	19.61	1,497,828	-0.27(-1.37%)
Jun 02, 2014	20.11	20.18	19.59	19.88	747,531	-0.27(-1.36%)
May 30, 2014	20.35	20.55	20.06	20.16	1,297,793	-0.14(-0.67%)
May 29, 2014	20.20	20.63	20.10	20.29	2,986,745	+0.14(+0.71%)
May 28, 2014	19.94	20.18	19.78	20.15	868,651	+0.22(+1.12%)
May 27, 2014	19.91	19.99	19.79	19.93	814,506	+0.14(+0.73%)
May 23, 2014	19.78	19.78	19.78	19.78	817,899	-0.13(-0.65%)
May 22, 2014	19.78	19.98	19.78	19.91	356,467	+0.13(+0.65%)
May 21, 2014	19.91	19.98	19.76	19.78	754,672	-0.10(-0.51%)
May 20, 2014	19.81	19.91	19.67	19.88	1,397,282	+0.01(+0.07%)
May 19, 2014	19.92	20.14	19.80	19.87	578,316	-0.07(-0.36%)
May 16, 2014	19.86	19.96	19.71	19.94	1,071,133	+0.12(+0.58%)
May 15, 2014	19.71	19.86	19.53	19.83	1,544,581	+0.04(+0.18%)
May 14, 2014	19.83	19.96	19.62	19.79	925,294	-0.04(-0.22%)
May 13, 2014	20.01	20.07	19.75	19.83	706,047	-0.17(-0.83%)
May 12, 2014	19.80	20.16	19.71	20.00	950,506	+0.33(+1.68%)
May 09, 2014	19.46	19.78	19.46	19.67	711,834	+0.14(+0.74%)
May 08, 2014	19.57	19.87	19.46	19.52	896,110	-0.06(-0.29%)
May 07, 2014	19.50	19.68	19.32	19.58	688,110	+0.17(+0.85%)
May 06, 2014	19.37	19.57	19.27	19.42	1,860,252	-0.04(-0.22%)
May 05, 2014	19.37	19.48	19.17	19.46	936,303	+0.01(+0.04%)
May 02, 2014	19.20	19.53	19.16	19.45	1,172,832	+0.31(+1.62%)
May 01, 2014	19.11	19.25	18.66	19.14	1,314,878	+0.01(+0.04%)
Apr 30, 2014	18.89	19.26	18.72	19.14	803,938	+0.15(+0.80%)
Apr 29, 2014	19.26	19.31	18.92	18.99	1,061,660	-0.19(-0.98%)
Apr 28, 2014	19.46	19.65	19.15	19.17	1,669,784	-0.27(-1.37%)
Apr 25, 2014	19.61	19.78	19.28	19.44	1,611,599	-0.27(-1.35%)
Apr 24, 2014	19.50	20.45	19.50	19.70	2,167,950	+0.91(+4.82%)
Apr 23, 2014	18.66	18.87	18.61	18.80	798,970	+0.09(+0.46%)
Apr 22, 2014	18.44	18.88	18.31	18.71	1,152,432	+0.30(+1.60%)
Apr 21, 2014	18.65	18.68	18.33	18.42	939,895	-0.23(-1.23%)
Apr 17, 2014	18.92	18.65	18.65	18.65	585,068	-0.27(-1.45%)
Apr 16, 2014	19.02	19.12	18.92	18.92	754,940	+0.00(+0.00%)
Apr 15, 2014	18.56	19.06	18.40	18.92	879,531	+0.42(+2.25%)
Apr 14, 2014	18.68	18.88	18.37	18.50	869,706	+0.00(+0.00%)
Apr 11, 2014	18.37	18.81	18.37	18.50	1,000,239	-0.08(-0.43%)
Apr 10, 2014	18.74	18.80	18.49	18.58	1,418,933	-0.15(-0.81%)
Apr 09, 2014	18.85	18.95	18.73	18.73	852,955	-0.08(-0.42%)
Apr 08, 2014	18.82	18.90	18.61	18.81	1,247,411	+0.04(+0.19%)
Apr 07, 2014	18.71	18.86	18.65	18.78	750,759	-0.03(-0.15%)
Apr 04, 2014	19.60	19.60	18.80	18.81	890,220	-0.64(-3.29%)
Apr 03, 2014	19.50	19.60	19.34	19.45	521,609	-0.01(-0.07%)
Apr 02, 2014	19.50	19.55	19.39	19.46	1,026,504	-0.02(-0.11%)