First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	29.18	29.79	29.05	29.70	1,318,852	+0.76(+2.63%)
Sep 29, 2015	29.32	29.45	28.87	28.94	1,480,267	-0.44(-1.50%)
Sep 28, 2015	29.91	30.19	29.31	29.38	1,809,119	-0.54(-1.80%)
Sep 25, 2015	30.35	30.39	29.79	29.92	1,015,820	-0.33(-1.11%)
Sep 24, 2015	30.21	30.41	30.05	30.26	727,095	-0.11(-0.38%)
Sep 23, 2015	30.38	30.42	30.13	30.37	1,111,872	+0.09(+0.30%)
Sep 22, 2015	30.23	30.59	30.05	30.28	1,083,893	-0.20(-0.65%)
Sep 21, 2015	30.57	30.99	30.40	30.48	1,251,309	+0.05(+0.15%)
Sep 18, 2015	30.36	30.83	30.28	30.43	2,240,931	-0.27(-0.87%)
Sep 17, 2015	30.31	30.87	30.17	30.70	1,680,760	+0.40(+1.33%)
Sep 16, 2015	30.10	30.33	29.88	30.29	836,155	+0.24(+0.78%)
Sep 15, 2015	30.10	30.16	29.83	30.06	1,263,414	-0.02(-0.08%)
Sep 14, 2015	29.84	30.19	29.75	30.08	655,736	+0.25(+0.84%)
Sep 11, 2015	29.27	29.91	29.27	29.83	616,662	+0.42(+1.42%)
Sep 10, 2015	29.46	29.67	29.33	29.41	932,635	-0.07(-0.23%)
Sep 09, 2015	29.92	29.98	29.45	29.48	948,948	-0.23(-0.77%)
Sep 08, 2015	29.48	29.82	29.23	29.71	820,395	+0.61(+2.09%)
Sep 04, 2015	28.91	29.10	29.10	29.10	782,963	-0.17(-0.60%)
Sep 03, 2015	29.21	29.50	29.21	29.27	653,378	+0.11(+0.36%)
Sep 02, 2015	28.89	29.17	28.65	29.17	973,707	+0.57(+2.01%)
Sep 01, 2015	28.69	29.08	28.52	28.59	1,135,558	-0.76(-2.57%)
Aug 31, 2015	29.38	29.74	29.21	29.35	1,202,852	+0.03(+0.10%)
Aug 28, 2015	29.53	29.73	29.17	29.32	1,531,227	-0.21(-0.72%)
Aug 27, 2015	29.95	30.13	29.27	29.53	1,576,456	-0.13(-0.43%)
Aug 26, 2015	30.20	30.30	29.09	29.66	955,897	+0.27(+0.93%)
Aug 25, 2015	30.36	30.36	29.28	29.39	1,372,888	-0.20(-0.66%)
Aug 24, 2015	28.57	30.33	27.97	29.58	2,118,593	-1.16(-3.76%)
Aug 21, 2015	30.41	30.85	29.91	30.74	1,653,606	-0.17(-0.54%)
Aug 20, 2015	31.17	31.25	30.87	30.91	967,843	-0.60(-1.92%)
Aug 19, 2015	31.59	31.89	31.19	31.51	1,236,072	-0.21(-0.67%)
Aug 18, 2015	31.95	32.00	31.58	31.72	708,340	-0.27(-0.85%)
Aug 17, 2015	31.33	32.60	31.02	31.99	2,231,389	+0.55(+1.75%)
Aug 14, 2015	30.60	31.48	30.56	31.44	1,612,663	+0.85(+2.76%)
Aug 13, 2015	30.45	30.75	30.21	30.60	393,391	+0.11(+0.37%)
Aug 12, 2015	30.50	30.54	29.83	30.48	659,236	-0.22(-0.71%)
Aug 11, 2015	30.38	30.78	30.25	30.70	939,642	+0.19(+0.62%)
Aug 10, 2015	30.53	30.67	30.38	30.51	1,188,404	+0.17(+0.57%)
Aug 07, 2015	30.51	30.64	30.22	30.34	1,227,605	-0.34(-1.11%)
Aug 06, 2015	31.22	31.30	30.56	30.68	625,477	-0.60(-1.91%)
Aug 05, 2015	31.30	31.61	31.15	31.28	939,615	+0.06(+0.19%)
Aug 04, 2015	30.88	31.34	30.70	31.22	1,685,736	+0.26(+0.85%)
Aug 03, 2015	30.74	30.95	30.61	30.95	732,359	+0.30(+0.99%)
Jul 31, 2015	30.91	31.09	30.59	30.65	755,756	-0.14(-0.47%)
Jul 30, 2015	29.95	30.81	29.89	30.79	1,642,026	+0.78(+2.59%)
Jul 29, 2015	29.88	30.08	29.75	30.01	902,990	+0.17(+0.56%)
Jul 28, 2015	29.97	30.00	29.70	29.85	1,121,150	-0.11(-0.35%)
Jul 27, 2015	30.34	30.51	29.81	29.95	1,234,791	-0.47(-1.54%)
Jul 24, 2015	30.00	30.59	29.90	30.42	2,307,851	+0.61(+2.05%)
Jul 23, 2015	30.03	30.29	29.28	29.81	1,915,118	+0.71(+2.44%)
Jul 22, 2015	28.75	29.15	28.75	29.10	985,758	+0.26(+0.89%)
Jul 21, 2015	28.83	29.21	28.68	28.84	845,278	+0.05(+0.16%)
Jul 20, 2015	28.79	28.84	28.58	28.80	639,505	+0.05(+0.16%)
Jul 17, 2015	28.82	28.87	28.62	28.75	624,333	-0.03(-0.10%)
Jul 16, 2015	28.75	28.93	28.40	28.78	1,528,171	-0.35(-1.19%)
Jul 15, 2015	29.05	29.16	28.96	29.13	642,868	+0.07(+0.23%)
Jul 14, 2015	29.18	29.26	29.00	29.06	1,026,925	-0.13(-0.44%)
Jul 13, 2015	29.98	30.21	28.91	29.19	2,138,288	-0.66(-2.23%)
Jul 10, 2015	29.34	29.89	28.98	29.86	1,639,123	+1.06(+3.70%)
Jul 09, 2015	29.02	29.08	28.71	28.79	1,451,391	-0.02(-0.05%)
Jul 08, 2015	28.81	29.19	28.69	28.81	1,424,156	-0.25(-0.86%)
Jul 07, 2015	28.79	29.06	28.49	29.06	845,757	+0.33(+1.16%)
Jul 06, 2015	28.10	28.77	27.85	28.72	1,287,868	+0.38(+1.33%)
Jul 02, 2015	28.37	28.35	28.35	28.35	788,858	-0.02(-0.08%)