Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.57	12.70	12.43	12.64	1,197,813	+0.06(+0.50%)
Mar 29, 2007	12.57	12.62	12.42	12.58	997,211	+0.11(+0.90%)
Mar 28, 2007	12.40	12.59	12.27	12.46	2,560,528	-0.02(-0.18%)
Mar 27, 2007	12.57	12.62	12.41	12.49	952,806	-0.10(-0.78%)
Mar 26, 2007	12.75	12.75	12.46	12.58	1,077,541	-0.17(-1.30%)
Mar 23, 2007	12.79	12.84	12.73	12.75	605,154	-0.04(-0.35%)
Mar 22, 2007	12.84	12.85	12.69	12.79	767,154	-0.04(-0.35%)
Mar 21, 2007	12.64	12.88	12.51	12.84	1,019,971	+0.24(+1.92%)
Mar 20, 2007	12.44	12.61	12.35	12.60	913,087	+0.13(+1.01%)
Mar 19, 2007	12.40	12.52	12.31	12.47	833,203	+0.12(+0.98%)
Mar 16, 2007	12.56	12.56	12.29	12.35	1,975,678	-0.21(-1.64%)
Mar 15, 2007	12.41	12.56	12.31	12.56	1,108,111	+0.16(+1.30%)
Mar 14, 2007	12.23	12.40	12.10	12.40	1,810,332	+0.15(+1.21%)
Mar 13, 2007	12.45	12.39	12.23	12.25	2,116,703	-0.20(-1.58%)
Mar 12, 2007	12.21	12.45	12.20	12.45	850,162	+0.09(+0.73%)
Mar 09, 2007	12.32	12.37	12.17	12.36	1,317,193	+0.16(+1.29%)
Mar 08, 2007	12.11	12.29	12.07	12.20	1,655,473	+0.22(+1.87%)
Mar 07, 2007	12.10	12.19	11.97	11.97	1,695,415	-0.15(-1.26%)
Mar 06, 2007	11.75	12.20	11.72	12.13	1,891,108	+0.44(+3.80%)
Mar 05, 2007	12.05	12.09	11.68	11.68	2,173,603	-0.50(-4.12%)
Mar 02, 2007	12.27	12.31	12.00	12.19	2,034,810	-0.17(-1.34%)
Mar 01, 2007	12.32	12.49	11.65	12.35	1,723,531	+0.02(+0.18%)
Feb 28, 2007	12.31	12.50	12.21	12.33	1,727,993	+0.02(+0.18%)
Feb 27, 2007	12.65	12.70	12.20	12.31	2,015,844	-0.54(-4.22%)
Feb 26, 2007	13.04	13.04	12.55	12.85	1,415,504	-0.09(-0.69%)
Feb 23, 2007	13.09	13.09	12.92	12.94	900,814	-0.14(-1.10%)
Feb 22, 2007	13.20	13.20	12.98	13.08	1,270,111	-0.13(-0.95%)
Feb 21, 2007	13.18	13.24	13.09	13.21	924,244	-0.04(-0.30%)
Feb 20, 2007	12.99	13.31	12.78	13.25	1,327,011	+0.21(+1.58%)
Feb 16, 2007	13.05	13.15	12.85	13.04	1,262,078	-0.00(-0.03%)
Feb 15, 2007	12.91	13.13	12.82	13.05	981,814	+0.17(+1.29%)
Feb 14, 2007	13.03	13.18	12.82	12.88	1,196,220	-0.16(-1.20%)
Feb 13, 2007	12.83	13.04	12.66	13.04	1,267,969	+0.19(+1.50%)
Feb 12, 2007	13.04	13.05	12.62	12.84	1,519,438	-0.20(-1.51%)
Feb 09, 2007	13.34	13.40	12.71	13.04	2,353,900	-0.31(-2.32%)
Feb 08, 2007	13.52	13.61	13.31	13.35	1,386,366	-0.18(-1.32%)
Feb 07, 2007	13.22	13.53	13.17	13.53	1,105,657	+0.31(+2.34%)
Feb 06, 2007	13.06	13.23	13.02	13.22	816,914	+0.17(+1.34%)
Feb 05, 2007	12.94	13.06	12.91	13.05	844,360	+0.05(+0.38%)
Feb 02, 2007	12.96	13.00	12.89	13.00	731,451	+0.00(+0.00%)
Feb 01, 2007	12.91	13.00	12.80	13.00	694,857	+0.10(+0.76%)
Jan 31, 2007	12.87	13.02	12.74	12.90	918,219	+0.05(+0.38%)
Jan 30, 2007	12.82	12.85	12.66	12.85	575,477	+0.01(+0.07%)
Jan 29, 2007	12.70	12.91	12.70	12.84	751,980	+0.09(+0.67%)
Jan 26, 2007	12.75	12.76	12.62	12.75	690,617	+0.00(+0.00%)
Jan 25, 2007	12.79	12.84	12.65	12.75	1,185,764	+0.00(+0.03%)
Jan 24, 2007	12.56	12.76	12.55	12.75	758,228	+0.22(+1.75%)
Jan 23, 2007	12.41	12.59	12.39	12.53	653,576	+0.08(+0.61%)
Jan 22, 2007	12.60	12.60	12.44	12.45	832,757	-0.17(-1.38%)
Jan 19, 2007	12.48	12.63	12.32	12.63	744,617	+0.15(+1.19%)
Jan 18, 2007	12.53	12.55	12.36	12.48	963,963	-0.04(-0.32%)
Jan 17, 2007	12.57	12.63	12.46	12.52	712,708	-0.04(-0.36%)
Jan 16, 2007	12.53	12.58	12.44	12.57	1,001,897	+0.13(+1.04%)
Jan 12, 2007	12.44	12.46	12.39	12.44	557,849	+0.01(+0.11%)
Jan 11, 2007	12.32	12.53	12.28	12.42	722,972	+0.13(+1.09%)
Jan 10, 2007	12.17	12.32	12.10	12.29	841,459	+0.05(+0.44%)
Jan 09, 2007	12.09	12.25	12.00	12.23	818,030	+0.13(+1.04%)
Jan 08, 2007	12.13	12.17	12.00	12.11	1,017,070	-0.03(-0.26%)
Jan 05, 2007	12.52	12.52	12.14	12.14	1,319,425	-0.38(-3.01%)
Jan 04, 2007	12.42	12.53	12.23	12.52	1,020,640	+0.09(+0.76%)