Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	18.66	18.75	18.48	18.62	1,455,532	+0.05(+0.29%)
Aug 30, 2011	18.58	18.68	18.32	18.57	992,504	-0.03(-0.14%)
Aug 29, 2011	18.26	18.60	18.24	18.59	1,307,084	+0.53(+2.94%)
Aug 26, 2011	17.82	18.14	17.48	18.06	1,032,005	+0.17(+0.96%)
Aug 25, 2011	18.37	18.46	17.67	17.89	1,621,262	-0.38(-2.06%)
Aug 24, 2011	17.87	18.27	17.83	18.27	1,335,827	+0.39(+2.16%)
Aug 23, 2011	17.40	17.89	17.23	17.88	1,626,287	+0.54(+3.10%)
Aug 22, 2011	17.53	17.53	17.02	17.34	1,541,048	+0.14(+0.81%)
Aug 19, 2011	17.04	17.54	16.94	17.20	1,725,491	-0.14(-0.84%)
Aug 18, 2011	17.15	17.53	16.92	17.35	2,889,255	-0.28(-1.61%)
Aug 17, 2011	17.67	17.72	17.45	17.63	941,273	+0.11(+0.61%)
Aug 16, 2011	17.53	17.62	17.35	17.53	1,534,865	-0.14(-0.82%)
Aug 15, 2011	17.26	17.68	17.16	17.67	1,663,281	+0.67(+3.95%)
Aug 12, 2011	17.36	17.49	16.91	17.00	1,728,348	-0.25(-1.43%)
Aug 11, 2011	16.53	17.52	16.51	17.25	3,628,268	+0.74(+4.46%)
Aug 10, 2011	16.57	17.09	16.33	16.51	4,485,384	-0.32(-1.88%)
Aug 09, 2011	15.72	16.88	15.30	16.83	5,920,695	+1.77(+11.77%)
Aug 08, 2011	15.72	15.85	15.00	15.06	5,393,548	-1.06(-6.56%)
Aug 05, 2011	16.55	16.57	15.99	16.11	4,507,665	-0.31(-1.86%)
Aug 04, 2011	16.80	16.90	16.39	16.42	3,452,134	-0.53(-3.11%)
Aug 03, 2011	16.94	16.99	16.58	16.95	2,632,173	-0.04(-0.25%)
Aug 02, 2011	17.41	17.41	16.97	16.99	2,063,465	-0.46(-2.65%)