First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.72	31.86	31.28	31.86	302,774	+0.25(+0.79%)
Oct 26, 2012	32.10	31.61	31.61	31.61	340,754	-0.50(-1.56%)
Oct 25, 2012	31.75	32.13	31.72	32.12	468,125	+0.56(+1.76%)
Oct 24, 2012	31.55	31.66	31.33	31.56	317,537	+0.13(+0.41%)
Oct 23, 2012	31.35	31.60	31.21	31.43	619,884	+0.12(+0.39%)
Oct 19, 2012	31.54	31.54	31.11	31.31	379,405	-0.23(-0.74%)
Oct 18, 2012	31.58	31.67	31.28	31.54	582,645	-0.06(-0.21%)
Oct 17, 2012	31.35	31.81	30.67	31.60	590,848	+0.33(+1.07%)
Oct 16, 2012	31.28	31.54	31.11	31.27	712,089	-0.03(-0.09%)
Oct 15, 2012	31.14	31.36	31.13	31.30	514,968	+0.22(+0.72%)
Oct 12, 2012	31.24	31.36	30.91	31.08	579,261	-0.31(-0.98%)
Oct 11, 2012	31.44	31.62	31.08	31.38	524,492	+0.24(+0.77%)
Oct 10, 2012	31.23	31.30	30.90	31.14	300,352	+0.14(+0.45%)
Oct 09, 2012	31.35	31.48	30.90	31.00	284,005	-0.32(-1.01%)
Oct 08, 2012	31.22	31.46	30.99	31.32	393,025	-0.10(-0.32%)
Oct 05, 2012	31.48	31.63	31.27	31.42	321,748	+0.07(+0.24%)
Oct 04, 2012	31.34	31.45	31.16	31.35	331,841	+0.04(+0.12%)
Oct 03, 2012	31.08	31.35	30.97	31.31	444,724	+0.34(+1.11%)
Oct 02, 2012	30.84	31.06	30.71	30.96	723,688	+0.01(+0.03%)