Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	21.56	21.65	21.47	21.49	1,045,937	+0.02(+0.10%)
Mar 29, 2012	21.43	21.52	21.26	21.47	854,147	-0.05(-0.22%)
Mar 28, 2012	21.42	21.53	21.28	21.51	1,300,336	+0.09(+0.41%)
Mar 27, 2012	21.31	21.50	21.24	21.42	1,173,992	+0.15(+0.70%)
Mar 26, 2012	21.21	21.32	21.11	21.27	1,024,320	+0.19(+0.89%)
Mar 23, 2012	21.04	21.21	20.88	21.09	905,483	+0.11(+0.50%)
Mar 22, 2012	20.98	21.06	20.77	20.98	1,062,467	-0.05(-0.24%)
Mar 21, 2012	21.10	21.14	21.00	21.03	760,260	-0.02(-0.08%)
Mar 20, 2012	20.98	21.13	20.94	21.05	792,214	-0.01(-0.05%)
Mar 19, 2012	20.98	21.13	20.90	21.06	1,082,151	+0.09(+0.45%)
Mar 16, 2012	21.01	21.02	20.87	20.97	1,348,424	-0.02(-0.11%)
Mar 15, 2012	20.98	21.00	20.80	20.99	914,091	+0.07(+0.32%)
Mar 14, 2012	20.98	21.11	20.83	20.92	991,943	-0.11(-0.50%)
Mar 13, 2012	20.81	21.03	20.72	21.03	1,541,574	+0.35(+1.68%)
Mar 12, 2012	20.47	20.74	20.45	20.68	920,450	+0.25(+1.22%)
Mar 09, 2012	20.45	20.53	20.35	20.43	1,199,521	+0.03(+0.16%)
Mar 08, 2012	20.63	20.64	20.39	20.40	1,413,762	-0.20(-0.97%)
Mar 07, 2012	20.48	20.60	20.34	20.59	880,082	+0.15(+0.76%)
Mar 06, 2012	20.40	20.55	20.35	20.44	1,141,115	-0.10(-0.48%)
Mar 05, 2012	20.36	20.55	20.32	20.54	1,058,974	+0.18(+0.90%)
Mar 02, 2012	20.36	20.43	20.24	20.36	889,415	-0.06(-0.27%)
Mar 01, 2012	20.40	20.49	20.27	20.41	1,176,637	+0.02(+0.11%)
Feb 29, 2012	20.26	20.45	20.21	20.39	1,361,215	+0.19(+0.93%)
Feb 28, 2012	20.35	20.37	20.09	20.20	1,008,958	-0.07(-0.37%)
Feb 27, 2012	20.42	20.45	20.24	20.28	1,231,524	-0.20(-0.97%)
Feb 24, 2012	20.37	20.56	20.29	20.47	1,372,052	+0.14(+0.68%)
Feb 23, 2012	20.13	20.34	20.07	20.34	1,033,677	+0.28(+1.40%)
Feb 22, 2012	20.12	20.20	19.96	20.06	1,188,688	-0.07(-0.33%)
Feb 21, 2012	20.21	20.33	20.01	20.12	1,212,866	-0.13(-0.63%)
Feb 17, 2012	20.27	20.33	20.05	20.25	1,082,031	+0.06(+0.27%)
Feb 16, 2012	20.10	20.39	20.10	20.19	1,198,838	+0.09(+0.47%)
Feb 15, 2012	20.26	20.28	20.00	20.10	1,058,113	-0.05(-0.25%)
Feb 14, 2012	20.32	20.32	20.07	20.15	997,901	-0.19(-0.95%)
Feb 13, 2012	20.43	20.50	20.27	20.34	1,072,965	-0.01(-0.03%)
Feb 10, 2012	20.26	20.47	20.23	20.35	979,258	-0.10(-0.48%)
Feb 09, 2012	20.60	20.72	20.32	20.45	1,331,932	-0.12(-0.59%)
Feb 08, 2012	20.50	20.64	20.43	20.57	1,036,100	+0.04(+0.21%)
Feb 07, 2012	20.39	20.59	20.37	20.52	973,440	+0.09(+0.46%)
Feb 06, 2012	20.47	20.54	20.31	20.43	862,325	-0.10(-0.51%)
Feb 03, 2012	20.51	20.56	20.34	20.54	1,172,430	+0.17(+0.81%)
Feb 02, 2012	20.29	20.40	20.20	20.37	1,000,019	+0.09(+0.43%)
Feb 01, 2012	20.12	20.32	20.10	20.28	1,422,514	+0.24(+1.21%)
Jan 31, 2012	20.11	20.18	19.95	20.04	1,289,221	+0.03(+0.17%)
Jan 30, 2012	19.99	20.07	19.86	20.01	1,455,164	-0.07(-0.34%)
Jan 27, 2012	20.02	20.11	19.95	20.08	1,019,827	+0.04(+0.22%)
Jan 26, 2012	20.00	20.07	19.91	20.03	1,092,028	+0.13(+0.63%)
Jan 25, 2012	19.69	19.92	19.63	19.91	1,148,041	+0.22(+1.11%)
Jan 24, 2012	19.52	19.72	19.49	19.69	1,073,950	+0.12(+0.59%)
Jan 23, 2012	19.55	19.70	19.54	19.57	1,432,284	+0.04(+0.22%)
Jan 20, 2012	19.51	19.55	19.38	19.53	1,861,029	-0.10(-0.50%)
Jan 19, 2012	19.64	19.78	19.53	19.63	2,381,409	-0.05(-0.25%)
Jan 18, 2012	19.67	19.88	19.64	19.68	1,895,446	+0.03(+0.17%)
Jan 17, 2012	19.69	19.76	19.58	19.64	1,569,333	+0.08(+0.42%)
Jan 13, 2012	19.34	19.56	19.27	19.56	1,178,637	+0.15(+0.76%)
Jan 12, 2012	19.55	19.55	19.31	19.41	985,838	-0.04(-0.23%)
Jan 11, 2012	19.37	19.58	19.31	19.46	1,436,881	+0.09(+0.48%)
Jan 10, 2012	19.28	19.45	19.25	19.36	1,069,160	+0.16(+0.83%)
Jan 09, 2012	19.19	19.21	19.06	19.20	1,132,401	+0.13(+0.66%)
Jan 06, 2012	19.20	19.31	19.03	19.08	1,369,875	-0.05(-0.26%)
Jan 05, 2012	18.92	19.23	18.86	19.13	1,269,341	+0.20(+1.04%)