First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	26.30	26.48	26.08	26.27	476,113	-0.25(-0.94%)
Jul 28, 2011	26.56	26.94	26.51	26.52	700,705	-0.01(-0.04%)
Jul 27, 2011	26.88	26.99	26.46	26.53	2,419,204	-0.58(-2.16%)
Jul 26, 2011	26.71	27.25	26.55	27.12	829,340	+0.35(+1.32%)
Jul 25, 2011	26.66	27.11	26.48	26.76	1,063,417	-0.08(-0.31%)
Jul 22, 2011	26.89	26.92	26.75	26.85	430,482	-0.18(-0.65%)
Jul 21, 2011	26.86	27.25	26.55	27.02	1,287,869	+0.25(+0.94%)
Jul 20, 2011	27.26	27.54	26.30	26.77	1,756,290	-0.08(-0.31%)
Jul 19, 2011	27.19	27.19	26.68	26.86	1,036,128	-0.16(-0.58%)
Jul 18, 2011	27.61	27.61	26.75	27.01	737,930	-0.70(-2.54%)
Jul 15, 2011	27.71	27.82	27.45	27.72	747,661	+0.06(+0.20%)
Jul 14, 2011	28.37	28.37	27.63	27.66	495,093	-0.72(-2.55%)
Jul 13, 2011	28.20	28.51	28.14	28.39	571,261	+0.17(+0.59%)
Jul 12, 2011	27.71	28.50	27.60	28.22	1,913,963	+0.34(+1.23%)
Jul 11, 2011	27.92	28.02	27.83	27.88	1,634,395	-0.19(-0.69%)
Jul 08, 2011	28.20	28.29	27.97	28.07	579,646	-0.28(-0.98%)
Jul 07, 2011	28.36	28.62	28.20	28.35	682,691	+0.15(+0.53%)
Jul 06, 2011	28.66	28.84	28.15	28.20	1,447,349	-0.56(-1.94%)
Jul 05, 2011	28.82	28.99	28.66	28.76	1,186,457	+0.00(+0.00%)
Jul 01, 2011	29.50	29.50	28.71	28.76	18,048,396	-1.19(-3.97%)
Jun 30, 2011	29.36	30.24	29.28	29.94	1,460,786	+0.78(+2.67%)
Jun 29, 2011	28.99	29.43	28.90	29.17	589,215	+0.18(+0.61%)
Jun 28, 2011	29.51	29.52	28.76	28.99	1,838,108	-1.39(-4.58%)
Jun 27, 2011	30.82	30.83	30.16	30.38	766,983	-0.19(-0.64%)
Jun 24, 2011	31.22	31.65	30.47	30.58	5,218,558	-0.79(-2.51%)
Jun 23, 2011	31.66	32.03	30.28	31.36	810,154	-0.58(-1.83%)
Jun 22, 2011	31.70	32.24	31.53	31.95	654,406	+0.36(+1.15%)
Jun 21, 2011	31.74	31.96	31.37	31.59	516,372	+0.00(+0.00%)
Jun 20, 2011	31.58	31.69	31.47	31.59	364,264	-0.19(-0.58%)
Jun 17, 2011	31.54	32.10	31.17	31.77	349,894	+0.39(+1.24%)
Jun 16, 2011	31.16	31.50	30.93	31.38	338,406	+0.28(+0.89%)
Jun 15, 2011	31.32	31.45	30.80	31.10	423,584	-0.21(-0.68%)
Jun 14, 2011	30.98	31.81	30.84	31.32	560,547	+0.52(+1.69%)
Jun 13, 2011	31.05	31.52	30.65	30.80	526,385	+0.00(+0.00%)
Jun 10, 2011	31.50	31.50	30.40	30.80	359,572	-0.63(-2.01%)
Jun 09, 2011	31.43	31.54	30.90	31.43	494,227	-0.19(-0.62%)
Jun 08, 2011	31.39	31.82	31.13	31.62	475,191	+0.11(+0.35%)
Jun 07, 2011	31.00	31.63	30.64	31.51	789,519	+0.59(+1.92%)
Jun 06, 2011	30.32	31.05	29.76	30.92	413,394	+0.42(+1.37%)
Jun 03, 2011	29.60	30.56	29.41	30.50	271,817	+1.02(+3.46%)
May 24, 2011	28.48	29.48	27.88	29.48	190,276	+0.98(+3.45%)
May 23, 2011	28.73	28.80	28.01	28.50	209,854	-0.62(-2.13%)
May 20, 2011	29.21	29.30	28.54	29.12	132,523	-0.10(-0.35%)
May 19, 2011	29.50	29.50	28.91	29.22	90,747	-0.22(-0.76%)
May 18, 2011	29.29	29.83	28.79	29.44	273,532	+0.05(+0.16%)
May 17, 2011	29.55	29.62	28.79	29.40	150,305	-0.23(-0.78%)
May 16, 2011	29.02	29.67	28.70	29.63	206,080	+0.52(+1.80%)
May 13, 2011	29.14	29.99	28.65	29.10	310,092	-0.07(-0.24%)
May 12, 2011	28.58	29.46	28.50	29.17	146,718	+0.47(+1.65%)
May 11, 2011	29.58	29.58	28.69	28.70	248,423	-0.96(-3.25%)
May 10, 2011	29.06	29.73	28.88	29.67	220,524	+0.56(+1.91%)
May 09, 2011	28.89	29.35	28.72	29.11	123,154	+0.28(+0.97%)
May 06, 2011	29.06	29.06	28.66	28.83	94,279	-0.12(-0.42%)
May 05, 2011	29.01	29.35	28.72	28.95	125,057	-0.08(-0.29%)
May 04, 2011	29.11	29.17	28.68	29.04	125,754	+0.01(+0.03%)
May 03, 2011	29.31	29.43	28.74	29.03	60,456	-0.29(-0.98%)