First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	50.38	50.60	50.04	50.32	981,309	+0.22(+0.45%)
Mar 28, 2014	49.71	50.49	49.53	50.10	904,850	+0.67(+1.36%)
Mar 27, 2014	50.79	51.00	49.38	49.43	1,388,276	-1.44(-2.84%)
Mar 26, 2014	51.58	51.58	50.80	50.87	556,981	-0.30(-0.58%)
Mar 25, 2014	51.68	51.93	50.86	51.17	1,090,948	-0.26(-0.51%)
Mar 24, 2014	51.86	52.05	51.17	51.43	1,332,007	-0.19(-0.36%)
Mar 21, 2014	51.99	52.36	51.11	51.62	2,452,080	+0.08(+0.16%)
Mar 20, 2014	50.46	51.69	50.18	51.53	1,314,751	+0.93(+1.84%)
Mar 19, 2014	49.99	51.25	49.76	50.60	1,460,372	+0.62(+1.23%)
Mar 18, 2014	49.05	50.16	49.03	49.99	2,959,508	+0.38(+0.77%)
Mar 17, 2014	49.49	49.88	49.14	49.60	327,680	+0.41(+0.83%)
Mar 14, 2014	48.85	49.40	48.66	49.19	441,319	+0.12(+0.25%)
Mar 13, 2014	49.17	49.42	48.69	49.07	650,279	+0.08(+0.17%)
Mar 12, 2014	48.96	49.16	48.41	48.99	439,708	-0.12(-0.25%)
Mar 11, 2014	49.20	49.35	48.78	49.11	534,206	+0.03(+0.06%)
Mar 10, 2014	49.32	49.32	48.78	49.08	371,982	-0.24(-0.49%)
Mar 07, 2014	48.96	49.82	48.84	49.33	620,372	+0.59(+1.20%)
Mar 06, 2014	49.02	49.22	48.71	48.74	692,021	-0.27(-0.55%)
Mar 05, 2014	49.09	49.20	48.82	49.01	545,300	+0.00(+0.00%)
Mar 04, 2014	48.35	49.31	48.32	49.01	488,757	+0.93(+1.94%)