First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.05	29.31	28.26	28.38	3,198,059	+0.02(+0.07%)
Nov 29, 2011	28.06	28.74	27.73	28.36	486,115	+0.27(+0.96%)
Nov 28, 2011	28.73	28.73	27.65	28.09	427,854	+0.28(+1.01%)
Nov 25, 2011	27.57	28.00	27.30	27.81	187,530	+0.25(+0.91%)
Nov 23, 2011	28.42	28.64	27.50	27.56	283,258	-1.15(-4.01%)
Nov 22, 2011	28.24	28.92	28.09	28.71	447,595	+0.41(+1.45%)
Nov 21, 2011	28.44	28.63	28.03	28.30	486,826	-0.64(-2.21%)
Nov 18, 2011	28.62	29.09	28.45	28.94	531,757	+0.31(+1.08%)
Nov 17, 2011	27.95	29.27	27.81	28.63	618,147	+0.68(+2.43%)
Nov 16, 2011	27.75	29.30	27.75	27.95	560,009	-0.03(-0.11%)
Nov 15, 2011	27.81	28.17	27.41	27.98	290,478	+0.17(+0.61%)
Nov 14, 2011	28.20	28.59	27.77	27.81	244,595	-0.58(-2.04%)
Nov 11, 2011	28.25	28.45	28.02	28.39	209,021	+0.39(+1.39%)
Nov 10, 2011	28.24	28.51	27.96	28.00	199,972	+0.19(+0.68%)
Nov 09, 2011	28.23	28.90	27.75	27.81	339,176	-1.13(-3.90%)
Nov 08, 2011	28.97	29.00	28.41	28.94	386,068	+0.19(+0.66%)
Nov 07, 2011	28.12	28.81	28.01	28.75	206,135	+0.49(+1.73%)
Nov 04, 2011	27.86	28.46	27.85	28.26	223,660	+0.12(+0.43%)
Nov 03, 2011	28.23	28.55	27.68	28.14	316,778	+0.27(+0.97%)
Nov 02, 2011	27.35	27.93	27.12	27.87	258,384	+1.00(+3.72%)
Nov 01, 2011	26.52	27.61	26.52	26.87	308,181	-0.83(-3.00%)
Oct 31, 2011	28.28	28.54	27.68	27.70	231,097	-0.91(-3.18%)
Oct 28, 2011	28.97	29.19	28.51	28.61	246,793	-0.40(-1.38%)
Oct 27, 2011	29.07	29.43	28.82	29.01	850,626	+0.73(+2.58%)
Oct 26, 2011	27.43	28.29	27.22	28.28	420,536	+1.25(+4.62%)
Oct 25, 2011	27.12	27.32	26.79	27.03	443,725	-0.31(-1.13%)
Oct 24, 2011	26.67	27.45	26.63	27.34	437,816	+0.84(+3.17%)
Oct 21, 2011	25.60	26.58	25.41	26.50	489,857	+1.23(+4.87%)
Oct 20, 2011	24.91	25.63	24.74	25.27	518,536	-0.57(-2.21%)
Oct 19, 2011	26.27	26.56	25.80	25.84	438,086	-0.54(-2.05%)
Oct 18, 2011	25.06	26.51	24.98	26.38	445,731	+1.31(+5.23%)
Oct 17, 2011	25.38	25.38	24.99	25.07	374,032	-0.53(-2.07%)
Oct 14, 2011	25.40	25.73	25.03	25.60	336,875	+0.51(+2.03%)
Oct 13, 2011	25.75	25.75	24.82	25.09	493,924	-0.78(-3.02%)
Oct 12, 2011	25.54	26.18	25.24	25.87	392,786	+0.73(+2.90%)
Oct 11, 2011	24.80	25.24	24.46	25.14	398,883	+0.11(+0.44%)
Oct 10, 2011	23.83	25.05	23.83	25.03	249,919	+1.66(+7.10%)
Oct 07, 2011	24.85	24.88	23.37	23.37	312,978	-1.30(-5.27%)
Oct 06, 2011	24.50	24.67	24.25	24.67	245,628	+0.45(+1.86%)
Oct 05, 2011	24.16	24.37	23.51	24.22	278,349	+0.05(+0.21%)
Oct 04, 2011	22.16	24.17	22.10	24.17	670,175	+1.69(+7.52%)
Oct 03, 2011	22.87	23.06	21.88	22.48	766,419	-0.68(-2.94%)
Sep 30, 2011	23.20	23.83	23.06	23.16	378,794	-0.42(-1.78%)
Sep 29, 2011	23.38	23.71	22.80	23.58	299,415	+0.50(+2.17%)
Sep 28, 2011	24.50	24.59	23.07	23.08	331,043	-1.35(-5.53%)
Sep 27, 2011	24.46	25.07	24.25	24.43	485,493	+0.43(+1.79%)
Sep 26, 2011	23.93	24.12	23.28	24.00	467,020	+0.37(+1.57%)
Sep 23, 2011	23.40	24.17	23.30	23.63	467,943	-0.07(-0.30%)
Sep 22, 2011	23.94	23.99	22.89	23.70	721,353	-0.48(-1.99%)
Sep 21, 2011	24.88	24.88	24.16	24.18	671,653	-0.76(-3.05%)
Sep 20, 2011	24.99	25.05	24.70	24.94	312,091	+0.02(+0.08%)
Sep 19, 2011	25.03	25.28	24.78	24.92	399,097	-0.39(-1.54%)
Sep 16, 2011	25.14	25.34	24.76	25.31	849,797	+0.19(+0.76%)
Sep 15, 2011	25.33	25.40	24.93	25.12	419,947	-0.09(-0.36%)
Sep 14, 2011	25.35	25.35	24.89	25.21	289,742	-0.08(-0.32%)
Sep 13, 2011	24.80	25.68	24.66	25.29	423,430	+0.47(+1.89%)
Sep 12, 2011	23.79	24.87	23.79	24.82	467,662	+0.77(+3.20%)
Sep 09, 2011	23.90	24.34	23.53	24.05	689,090	+0.05(+0.21%)
Sep 08, 2011	24.79	24.79	24.00	24.00	232,413	-1.04(-4.15%)
Sep 07, 2011	24.40	25.14	24.24	25.04	300,043	+1.04(+4.33%)
Sep 06, 2011	23.53	24.21	23.46	24.00	280,278	-0.15(-0.62%)
Sep 02, 2011	24.35	24.54	23.96	24.15	396,752	-0.56(-2.27%)