Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	23.99	24.04	23.60	23.80	8,354,650	-0.08(-0.33%)
Aug 30, 2012	24.02	24.03	23.74	23.88	1,497,872	-0.13(-0.54%)
Aug 29, 2012	24.16	24.18	23.93	24.01	1,406,553	+0.19(+0.80%)
Aug 27, 2012	23.85	23.94	23.65	23.82	1,107,469	-0.02(-0.09%)
Aug 24, 2012	23.59	23.90	23.58	23.84	1,576,136	+0.29(+1.22%)
Aug 23, 2012	23.52	23.66	23.45	23.55	1,202,598	-0.03(-0.14%)
Aug 22, 2012	23.51	23.60	23.31	23.59	1,364,720	+0.03(+0.12%)
Aug 21, 2012	23.63	23.72	23.48	23.56	1,652,312	-0.07(-0.31%)
Aug 20, 2012	23.53	23.78	23.45	23.63	2,048,014	+0.15(+0.62%)
Aug 17, 2012	23.33	23.62	23.33	23.49	1,556,786	+0.10(+0.43%)
Aug 16, 2012	22.96	23.53	22.90	23.39	2,653,506	+0.53(+2.32%)
Aug 15, 2012	22.86	22.96	22.82	22.86	1,118,725	-0.04(-0.17%)
Aug 14, 2012	22.86	22.96	22.77	22.90	1,036,543	+0.04(+0.20%)
Aug 13, 2012	22.81	22.97	22.76	22.85	1,058,156	+0.01(+0.02%)
Aug 10, 2012	22.78	22.90	22.66	22.84	1,374,950	+0.04(+0.17%)
Aug 09, 2012	23.05	23.05	22.78	22.81	1,302,831	-0.20(-0.86%)
Aug 08, 2012	22.96	23.03	22.86	23.00	923,501	+0.06(+0.27%)
Aug 07, 2012	23.24	23.24	22.88	22.94	1,025,971	-0.23(-0.97%)
Aug 06, 2012	23.33	23.39	23.15	23.17	713,402	-0.15(-0.63%)
Aug 03, 2012	23.37	23.53	23.24	23.31	813,990	+0.11(+0.46%)
Aug 02, 2012	23.00	23.23	22.93	23.21	790,475	+0.15(+0.63%)
Aug 01, 2012	23.31	23.36	23.01	23.06	872,124	-0.14(-0.58%)
Jul 31, 2012	23.26	23.31	23.12	23.19	860,383	-0.01(-0.05%)
Jul 30, 2012	23.19	23.32	23.09	23.21	1,007,481	+0.04(+0.18%)
Jul 27, 2012	23.12	23.23	22.91	23.16	1,215,169	+0.21(+0.93%)
Jul 26, 2012	23.56	23.57	22.71	22.95	1,790,276	-0.42(-1.80%)
Jul 25, 2012	23.43	23.47	23.25	23.37	767,634	-0.04(-0.17%)
Jul 24, 2012	23.38	23.49	23.25	23.41	1,094,667	+0.04(+0.17%)
Jul 23, 2012	23.02	23.50	23.00	23.37	936,185	+0.07(+0.31%)
Jul 20, 2012	23.24	23.39	23.21	23.30	997,662	-0.10(-0.41%)
Jul 19, 2012	23.68	23.72	23.22	23.39	1,196,434	-0.23(-0.97%)
Jul 18, 2012	23.72	23.79	23.56	23.62	996,030	-0.11(-0.45%)
Jul 17, 2012	23.75	23.79	23.52	23.73	1,617,169	+0.07(+0.31%)
Jul 16, 2012	23.84	23.90	23.49	23.66	1,756,322	-0.19(-0.80%)
Jul 13, 2012	23.57	23.85	23.51	23.85	1,229,951	+0.31(+1.34%)
Jul 12, 2012	23.33	23.64	23.18	23.53	998,099	+0.13(+0.58%)
Jul 11, 2012	23.31	23.42	23.21	23.40	1,435,587	+0.09(+0.39%)
Jul 10, 2012	23.50	23.53	23.24	23.31	1,210,356	-0.10(-0.43%)
Jul 09, 2012	23.62	23.63	23.20	23.41	2,028,639	-0.21(-0.88%)
Jul 06, 2012	23.43	23.62	23.42	23.62	687,358	+0.10(+0.41%)
Jul 05, 2012	23.56	23.63	23.44	23.52	826,062	-0.09(-0.38%)
Jul 03, 2012	23.56	23.69	23.53	23.61	648,310	+0.03(+0.12%)
Jul 02, 2012	23.49	23.63	23.40	23.58	1,048,760	+0.15(+0.65%)
Jun 29, 2012	23.50	23.50	23.27	23.43	1,933,022	+0.30(+1.31%)
Jun 28, 2012	22.72	23.13	22.64	23.13	1,307,323	+0.37(+1.64%)
Jun 27, 2012	22.76	22.79	22.64	22.75	1,114,683	+0.11(+0.49%)
Jun 26, 2012	22.52	22.81	22.43	22.64	1,206,500	+0.17(+0.75%)
Jun 25, 2012	22.25	22.56	22.25	22.48	1,118,016	+0.06(+0.27%)
Jun 22, 2012	22.46	22.58	22.37	22.41	1,540,686	+0.02(+0.08%)
Jun 21, 2012	22.69	22.72	22.31	22.40	1,149,552	-0.21(-0.94%)
Jun 20, 2012	22.64	22.69	22.37	22.61	1,462,158	-0.01(-0.05%)
Jun 19, 2012	22.51	22.74	22.50	22.62	1,289,972	+0.14(+0.62%)
Jun 18, 2012	22.13	22.59	22.11	22.48	1,527,446	+0.31(+1.41%)
Jun 15, 2012	22.32	22.36	22.15	22.17	1,714,264	-0.08(-0.38%)
Jun 14, 2012	22.06	22.32	22.01	22.25	1,135,553	+0.25(+1.14%)
Jun 13, 2012	22.02	22.21	21.86	22.00	896,842	-0.05(-0.23%)
Jun 12, 2012	21.86	22.06	21.80	22.05	947,757	+0.30(+1.36%)
Jun 11, 2012	22.44	22.44	21.74	21.75	1,514,479	-0.43(-1.94%)
Jun 08, 2012	21.90	22.18	21.86	22.18	848,941	+0.31(+1.41%)
Jun 07, 2012	22.38	22.38	21.84	21.88	1,388,111	-0.36(-1.61%)
Jun 06, 2012	21.75	22.24	21.69	22.24	1,917,061	+0.64(+2.95%)
Jun 05, 2012	21.10	21.63	21.04	21.60	1,280,488	+0.49(+2.30%)
Jun 04, 2012	21.18	21.37	21.00	21.11	1,078,927	-0.02(-0.08%)