First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	30.32	30.46	30.16	30.32	496,107	+0.13(+0.43%)
Aug 30, 2012	30.10	30.39	30.06	30.19	380,332	-0.06(-0.18%)
Aug 29, 2012	30.07	30.33	29.94	30.25	283,481	+0.33(+1.12%)
Aug 27, 2012	30.28	30.28	29.92	29.92	189,285	-0.19(-0.62%)
Aug 24, 2012	29.90	30.16	29.72	30.10	262,918	+0.12(+0.40%)
Aug 23, 2012	30.19	30.34	29.90	29.98	474,314	-0.35(-1.16%)
Aug 22, 2012	30.58	30.62	30.23	30.33	279,038	-0.32(-1.06%)
Aug 21, 2012	30.51	30.97	30.51	30.66	445,690	+0.16(+0.52%)
Aug 20, 2012	30.18	30.59	30.16	30.50	661,562	+0.35(+1.17%)
Aug 17, 2012	30.08	30.30	29.99	30.15	238,616	+0.11(+0.37%)
Aug 16, 2012	29.99	30.15	29.89	30.04	587,579	+0.15(+0.50%)
Aug 15, 2012	29.72	29.98	29.61	29.89	388,254	+0.16(+0.53%)
Aug 14, 2012	29.86	29.98	29.65	29.73	276,387	-0.05(-0.16%)
Aug 13, 2012	29.93	30.09	29.66	29.78	179,549	-0.14(-0.46%)
Aug 10, 2012	29.94	30.01	29.76	29.92	330,429	-0.05(-0.15%)
Aug 09, 2012	29.82	30.06	29.82	29.96	269,139	+0.02(+0.06%)
Aug 08, 2012	29.83	30.12	29.76	29.94	201,013	-0.06(-0.22%)
Aug 07, 2012	29.83	30.12	29.80	30.01	375,338	+0.19(+0.65%)
Aug 06, 2012	30.05	30.11	29.79	29.81	247,183	-0.10(-0.34%)
Aug 03, 2012	30.07	30.21	29.82	29.92	552,113	+0.06(+0.19%)
Aug 02, 2012	29.84	29.88	29.51	29.86	514,562	-0.08(-0.28%)
Aug 01, 2012	30.22	30.30	29.85	29.94	418,866	-0.23(-0.77%)
Jul 31, 2012	30.05	30.27	29.98	30.18	512,317	+0.10(+0.34%)
Jul 30, 2012	30.17	30.26	29.95	30.07	694,548	-0.14(-0.46%)
Jul 27, 2012	29.59	30.42	29.58	30.21	2,499,840	+0.15(+0.49%)
Jul 26, 2012	30.09	30.19	29.90	30.07	374,003	+0.19(+0.62%)
Jul 25, 2012	29.95	29.99	29.71	29.88	442,030	+0.00(+0.00%)
Jul 24, 2012	30.08	30.08	29.64	29.88	197,716	-0.08(-0.28%)
Jul 23, 2012	30.04	30.19	29.73	29.96	860,255	-0.48(-1.58%)
Jul 20, 2012	30.22	30.66	30.22	30.45	576,633	-0.06(-0.21%)
Jul 19, 2012	30.66	30.82	30.31	30.51	702,384	+0.13(+0.43%)
Jul 18, 2012	30.82	31.53	30.13	30.38	1,081,120	-0.41(-1.33%)
Jul 17, 2012	30.76	30.84	30.42	30.79	486,121	+0.17(+0.55%)
Jul 16, 2012	30.82	30.88	30.60	30.62	311,022	-0.20(-0.66%)
Jul 13, 2012	30.42	30.87	30.41	30.83	600,960	+0.41(+1.34%)
Jul 12, 2012	30.25	30.62	30.14	30.42	798,350	-0.04(-0.12%)
Jul 11, 2012	30.45	30.56	30.26	30.45	415,023	-0.10(-0.33%)
Jul 10, 2012	30.89	31.26	30.21	30.56	679,868	-0.05(-0.15%)
Jul 09, 2012	30.79	30.90	30.51	30.60	469,149	-0.13(-0.42%)
Jul 06, 2012	30.71	30.84	30.58	30.73	513,082	-0.23(-0.75%)
Jul 05, 2012	31.16	31.39	30.95	30.96	733,840	-0.22(-0.71%)
Jul 03, 2012	31.12	31.20	30.97	31.19	352,281	+0.12(+0.39%)
Jul 02, 2012	31.32	31.54	30.74	31.07	998,073	-0.10(-0.33%)
Jun 29, 2012	31.06	31.17	30.88	31.17	978,273	+0.54(+1.76%)
Jun 28, 2012	30.13	30.63	30.00	30.63	533,685	+0.24(+0.79%)
Jun 27, 2012	30.28	30.47	30.03	30.39	1,182,713	+0.09(+0.31%)
Jun 26, 2012	30.25	30.50	29.97	30.30	872,286	+0.21(+0.71%)
Jun 25, 2012	29.79	30.12	29.41	30.08	878,641	+0.07(+0.25%)
Jun 22, 2012	30.42	30.53	29.98	30.01	2,631,862	-0.32(-1.07%)
Jun 21, 2012	30.68	30.79	30.24	30.33	1,085,036	-0.41(-1.33%)
Jun 20, 2012	30.23	30.75	30.04	30.74	1,343,019	+0.50(+1.66%)
Jun 19, 2012	29.88	30.50	29.88	30.24	974,756	+0.37(+1.24%)
Jun 18, 2012	29.46	29.91	29.32	29.87	871,416	+0.22(+0.75%)
Jun 15, 2012	29.44	29.72	29.39	29.65	914,213	+0.19(+0.66%)
Jun 14, 2012	29.63	29.73	29.24	29.45	1,056,765	-0.08(-0.28%)
Jun 13, 2012	29.50	29.75	29.28	29.54	915,889	+0.02(+0.06%)
Jun 12, 2012	29.24	29.52	29.10	29.52	861,347	+0.30(+1.02%)
Jun 11, 2012	29.76	29.80	29.10	29.22	1,133,189	-0.29(-0.97%)
Jun 08, 2012	29.06	29.51	28.81	29.51	1,137,468	+0.44(+1.50%)
Jun 07, 2012	29.21	29.30	28.73	29.07	1,141,931	+0.07(+0.26%)
Jun 06, 2012	28.39	29.00	28.09	29.00	1,779,529	+1.03(+3.68%)
Jun 05, 2012	27.37	27.98	27.34	27.97	1,043,718	+0.58(+2.10%)
Jun 04, 2012	28.08	28.08	27.10	27.39	1,739,190	-0.54(-1.93%)