Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.91	22.17	21.48	22.00	554,700	-0.08(-0.36%)
Dec 29, 2005	22.59	22.60	22.00	22.08	299,600	-0.55(-2.43%)
Dec 28, 2005	22.29	22.67	22.20	22.63	159,400	+0.35(+1.57%)
Dec 27, 2005	22.66	23.15	22.28	22.28	305,500	-0.43(-1.89%)
Dec 23, 2005	22.70	23.05	22.63	22.71	436,300	+0.01(+0.04%)
Dec 22, 2005	21.08	22.70	21.00	22.70	617,700	+1.74(+8.30%)
Dec 21, 2005	20.67	21.05	20.56	20.96	249,300	+0.30(+1.45%)
Dec 20, 2005	20.85	20.90	20.59	20.66	325,500	-0.20(-0.96%)
Dec 19, 2005	21.45	21.45	20.70	20.86	445,200	-0.44(-2.07%)
Dec 16, 2005	21.42	21.46	21.21	21.30	526,100	-0.07(-0.33%)
Dec 15, 2005	21.74	21.75	21.18	21.37	401,900	-0.27(-1.25%)
Dec 14, 2005	21.46	21.85	21.33	21.64	292,200	+0.31(+1.45%)
Dec 13, 2005	21.49	21.63	21.25	21.33	333,500	-0.26(-1.20%)
Dec 12, 2005	21.50	21.67	21.34	21.59	250,900	+0.09(+0.42%)
Dec 09, 2005	21.46	21.64	21.25	21.50	249,000	-0.06(-0.28%)
Dec 08, 2005	21.14	21.83	20.97	21.56	379,600	+0.31(+1.46%)
Dec 07, 2005	21.31	21.39	20.98	21.25	386,200	-0.04(-0.19%)
Dec 06, 2005	21.25	21.57	21.20	21.29	284,000	+0.12(+0.57%)
Dec 05, 2005	21.20	21.23	20.76	21.17	324,500	+0.09(+0.43%)
Dec 02, 2005	20.95	21.29	20.84	21.08	267,300	+0.05(+0.24%)
Dec 01, 2005	20.43	21.17	20.11	21.03	508,400	+0.60(+2.94%)
Nov 30, 2005	20.50	20.61	20.08	20.43	387,000	+0.32(+1.59%)
Nov 29, 2005	20.18	20.44	20.05	20.11	291,000	+0.09(+0.45%)
Nov 28, 2005	20.44	20.49	20.02	20.02	385,700	-0.51(-2.48%)
Nov 25, 2005	20.35	20.56	20.21	20.53	119,200	+0.18(+0.88%)
Nov 23, 2005	20.43	20.57	20.21	20.35	462,900	+0.00(+0.00%)
Nov 22, 2005	19.90	20.58	19.48	20.35	701,200	-0.10(-0.49%)
Nov 21, 2005	20.49	20.59	20.30	20.45	658,600	-0.03(-0.15%)
Nov 18, 2005	20.65	20.65	20.36	20.48	362,700	-0.02(-0.10%)
Nov 17, 2005	20.40	20.50	20.27	20.50	505,500	+0.20(+0.99%)
Nov 16, 2005	20.44	20.44	19.93	20.30	262,200	-0.06(-0.29%)
Nov 15, 2005	20.50	20.50	20.24	20.36	276,300	-0.14(-0.68%)
Nov 14, 2005	20.63	20.65	20.33	20.50	195,900	+0.01(+0.05%)
Nov 11, 2005	20.66	20.96	20.28	20.49	220,700	-0.20(-0.97%)
Nov 10, 2005	20.36	20.84	19.90	20.69	334,800	+0.34(+1.67%)
Nov 09, 2005	20.48	20.67	20.27	20.35	334,400	-0.13(-0.63%)
Nov 08, 2005	20.86	20.79	20.25	20.48	523,800	-0.37(-1.77%)
Nov 07, 2005	20.53	21.00	20.59	20.85	364,300	+0.33(+1.61%)
Nov 04, 2005	20.30	20.73	20.04	20.52	372,600	+0.16(+0.79%)
Nov 03, 2005	20.59	21.00	20.11	20.36	312,300	-0.13(-0.63%)
Nov 02, 2005	20.00	20.58	19.95	20.49	473,400	+0.46(+2.30%)
Nov 01, 2005	19.76	20.05	19.40	20.03	302,800	+0.10(+0.50%)
Oct 31, 2005	19.67	20.10	19.67	19.93	322,000	+0.26(+1.32%)
Oct 28, 2005	19.38	19.70	19.10	19.67	217,400	+0.44(+2.29%)
Oct 27, 2005	20.00	20.00	19.09	19.23	382,200	-0.78(-3.90%)
Oct 26, 2005	20.05	20.49	19.93	20.01	246,300	-0.03(-0.15%)
Oct 25, 2005	20.41	20.50	19.92	20.04	318,200	-0.56(-2.72%)
Oct 24, 2005	20.10	20.80	19.83	20.60	413,600	+0.60(+3.00%)
Oct 21, 2005	19.89	20.33	19.80	20.00	563,200	+0.12(+0.60%)
Oct 20, 2005	20.10	20.19	19.75	19.88	389,300	-0.34(-1.68%)
Oct 19, 2005	19.93	20.23	19.77	20.22	625,900	+0.22(+1.10%)
Oct 18, 2005	20.89	20.90	19.90	20.00	549,200	-0.89(-4.26%)
Oct 17, 2005	20.73	20.95	20.55	20.89	380,200	+0.26(+1.26%)
Oct 14, 2005	20.74	20.90	20.44	20.63	462,400	-0.10(-0.48%)
Oct 13, 2005	20.68	20.79	20.53	20.73	628,000	+0.08(+0.39%)
Oct 12, 2005	20.80	21.11	20.51	20.65	1,225,800	+0.04(+0.19%)
Oct 11, 2005	20.31	20.64	20.25	20.61	1,574,100	+0.37(+1.83%)
Oct 10, 2005	20.68	20.68	20.10	20.24	779,800	-0.38(-1.84%)
Oct 07, 2005	20.43	20.67	20.30	20.62	600,700	+0.19(+0.93%)
Oct 06, 2005	20.15	20.52	19.91	20.43	1,059,900	+0.37(+1.84%)
Oct 05, 2005	20.21	20.27	19.89	20.06	1,144,800	-0.14(-0.69%)
Oct 04, 2005	20.54	20.60	20.20	20.20	637,700	-0.48(-2.32%)
Oct 03, 2005	20.23	20.70	20.22	20.68	524,500	+0.46(+2.27%)
Sep 30, 2005	20.34	20.45	20.20	20.22	605,500	-0.23(-1.12%)
Sep 29, 2005	20.21	20.54	20.11	20.45	603,600	+0.28(+1.39%)
Sep 28, 2005	20.25	20.41	20.06	20.17	433,600	-0.07(-0.35%)
Sep 27, 2005	20.17	20.48	20.17	20.24	360,600	+0.02(+0.10%)
Sep 26, 2005	20.30	20.57	20.16	20.22	543,400	+0.09(+0.45%)
Sep 23, 2005	20.24	20.30	20.09	20.13	593,200	-0.09(-0.45%)
Sep 22, 2005	20.20	20.41	19.82	20.22	477,400	+0.02(+0.10%)
Sep 21, 2005	20.54	20.78	20.20	20.20	718,100	-0.35(-1.70%)
Sep 20, 2005	20.65	20.76	20.49	20.55	696,500	-0.03(-0.15%)
Sep 19, 2005	21.09	21.09	20.31	20.58	673,800	-0.51(-2.42%)
Sep 16, 2005	20.85	21.09	20.73	21.09	1,123,800	+0.41(+1.98%)
Sep 15, 2005	20.69	20.96	20.53	20.68	573,500	-0.01(-0.05%)
Sep 14, 2005	21.07	21.10	20.56	20.69	817,400	-0.29(-1.38%)
Sep 13, 2005	20.50	21.21	20.50	20.98	2,259,200	+0.53(+2.59%)
Sep 12, 2005	20.06	20.90	20.06	20.45	1,381,600	+1.38(+7.24%)
Sep 09, 2005	18.89	19.18	18.83	19.07	452,800	+0.18(+0.95%)
Sep 08, 2005	19.21	19.24	18.65	18.89	805,500	-0.42(-2.18%)
Sep 07, 2005	19.59	19.59	19.10	19.31	664,700	-0.28(-1.43%)
Sep 06, 2005	18.61	19.60	18.60	19.59	977,900	+1.09(+5.89%)
Sep 02, 2005	18.41	18.65	18.07	18.50	802,900	-0.02(-0.11%)
Sep 01, 2005	17.73	18.72	17.72	18.52	1,912,600	+0.80(+4.51%)
Aug 31, 2005	18.03	18.25	17.72	17.72	1,843,800	-0.30(-1.66%)
Aug 30, 2005	18.50	19.51	17.89	18.02	6,013,500	-3.23(-15.20%)
Aug 29, 2005	21.51	21.47	21.05	21.25	554,100	-0.25(-1.16%)
Aug 26, 2005	21.67	21.66	21.20	21.50	352,200	-0.16(-0.74%)
Aug 25, 2005	21.50	22.00	21.36	21.66	517,400	+0.16(+0.74%)
Aug 24, 2005	21.30	21.90	21.15	21.50	439,100	+0.10(+0.47%)
Aug 23, 2005	21.37	21.64	21.22	21.40	424,600	+0.03(+0.14%)
Aug 22, 2005	21.50	21.65	21.22	21.37	726,800	-0.04(-0.19%)
Aug 19, 2005	21.50	21.50	20.77	21.41	1,053,900	-0.19(-0.88%)
Aug 18, 2005	21.70	21.93	19.75	21.60	2,870,200	-2.46(-10.22%)
Aug 17, 2005	23.83	24.15	23.62	24.06	481,800	+0.23(+0.97%)
Aug 16, 2005	23.99	24.15	23.79	23.83	855,800	-0.16(-0.67%)
Aug 15, 2005	23.51	24.11	23.16	23.99	403,500	+0.39(+1.65%)
Aug 12, 2005	23.82	23.83	23.23	23.60	291,200	-0.40(-1.67%)
Aug 11, 2005	23.42	24.02	23.35	24.00	441,100	+0.50(+2.13%)
Aug 10, 2005	23.25	23.67	23.20	23.50	425,200	+0.42(+1.82%)
Aug 09, 2005	22.78	23.39	22.78	23.08	349,700	+0.32(+1.41%)
Aug 08, 2005	23.14	23.20	22.50	22.76	452,200	-0.23(-1.00%)
Aug 05, 2005	23.82	23.82	22.35	22.99	759,800	-0.93(-3.89%)
Aug 04, 2005	24.37	24.42	23.80	23.92	399,000	-0.70(-2.84%)
Aug 03, 2005	24.91	24.91	24.50	24.62	289,400	-0.29(-1.16%)
Aug 02, 2005	24.61	24.91	24.55	24.91	397,600	+0.28(+1.14%)
Aug 01, 2005	24.42	24.70	24.37	24.63	471,800	+0.23(+0.94%)
Jul 29, 2005	24.35	24.50	24.18	24.40	365,900	+0.16(+0.66%)
Jul 28, 2005	23.66	24.24	23.61	24.24	440,100	+0.59(+2.49%)
Jul 27, 2005	24.22	24.24	23.27	23.65	458,300	-0.46(-1.91%)
Jul 26, 2005	24.00	24.25	23.53	24.11	447,100	+0.12(+0.50%)
Jul 25, 2005	24.23	24.25	23.99	23.99	600,700	-0.21(-0.87%)
Jul 22, 2005	23.91	24.21	23.79	24.20	449,200	+0.28(+1.17%)
Jul 21, 2005	23.99	24.29	23.70	23.92	561,500	-0.02(-0.08%)
Jul 20, 2005	23.61	24.02	23.54	23.94	379,200	+0.33(+1.40%)
Jul 19, 2005	23.48	23.64	23.27	23.61	575,700	+0.32(+1.37%)
Jul 18, 2005	23.52	23.55	23.15	23.29	391,400	-0.22(-0.94%)
Jul 15, 2005	23.57	23.64	23.15	23.51	772,300	-0.08(-0.34%)
Jul 14, 2005	23.20	23.70	22.89	23.59	1,197,200	+0.45(+1.94%)
Jul 13, 2005	22.20	23.28	22.16	23.14	835,300	+0.93(+4.19%)
Jul 12, 2005	22.10	22.29	22.00	22.21	606,200	-0.03(-0.13%)
Jul 11, 2005	21.77	22.40	21.59	22.24	862,600	+0.47(+2.16%)
Jul 08, 2005	21.10	21.77	21.05	21.77	629,500	+0.76(+3.62%)
Jul 07, 2005	20.60	21.04	20.45	21.01	423,400	+0.18(+0.86%)
Jul 06, 2005	20.53	20.90	20.47	20.83	555,500	+0.37(+1.81%)
Jul 05, 2005	20.11	20.55	20.01	20.46	343,600	+0.39(+1.94%)
Jul 01, 2005	19.82	20.23	19.82	20.07	383,400	+0.26(+1.31%)
Jun 30, 2005	20.11	20.16	19.81	19.81	436,000	-0.18(-0.90%)
Jun 29, 2005	19.95	20.15	19.85	19.99	476,200	+0.03(+0.15%)
Jun 28, 2005	19.27	20.04	19.27	19.96	579,900	+0.70(+3.63%)
Jun 27, 2005	19.52	19.56	19.24	19.26	387,300	-0.25(-1.28%)
Jun 24, 2005	19.06	19.57	19.02	19.51	1,025,200	+0.39(+2.04%)
Jun 23, 2005	19.05	19.14	18.99	19.12	639,500	+0.13(+0.68%)
Jun 22, 2005	19.00	19.20	18.93	18.99	507,200	+0.00(+0.00%)
Jun 21, 2005	19.22	19.24	18.85	18.99	737,600	-0.14(-0.73%)
Jun 20, 2005	19.26	19.27	19.12	19.13	524,300	-0.14(-0.73%)
Jun 17, 2005	19.32	19.66	19.13	19.27	854,600	+0.11(+0.57%)
Jun 16, 2005	18.84	19.31	18.75	19.16	558,500	+0.36(+1.91%)
Jun 15, 2005	18.91	18.95	18.53	18.80	1,269,900	+0.00(+0.00%)
Jun 14, 2005	18.64	18.97	18.52	18.80	451,200	+0.26(+1.40%)
Jun 13, 2005	19.10	19.11	18.49	18.54	964,600	-0.57(-2.98%)
Jun 10, 2005	19.05	19.18	18.95	19.11	516,300	+0.08(+0.42%)
Jun 09, 2005	18.92	19.08	18.74	19.03	588,900	+0.11(+0.58%)
Jun 08, 2005	18.90	18.98	18.60	18.92	899,100	+0.02(+0.11%)
Jun 07, 2005	19.08	19.40	18.87	18.90	804,400	+0.00(+0.00%)
Jun 06, 2005	19.10	19.15	18.77	18.90	563,200	-0.13(-0.68%)
Jun 03, 2005	19.31	19.52	18.96	19.03	756,900	-0.28(-1.45%)
Jun 02, 2005	19.34	19.39	19.15	19.31	901,000	-0.17(-0.87%)
Jun 01, 2005	19.61	19.73	19.12	19.48	1,056,700	-0.16(-0.81%)
May 31, 2005	19.87	19.95	19.64	19.64	856,300	-0.23(-1.16%)
May 27, 2005	19.99	20.10	19.35	19.87	942,300	-0.12(-0.60%)
May 26, 2005	19.75	20.34	19.65	19.99	1,567,200	+0.17(+0.86%)
May 25, 2005	20.35	20.45	19.78	19.82	2,261,700	-0.52(-2.56%)
May 24, 2005	22.49	23.20	20.05	20.34	7,973,200	-4.92(-19.48%)
May 23, 2005	25.05	25.49	24.46	25.26	1,174,000	+0.28(+1.12%)
May 20, 2005	26.04	26.20	24.97	24.98	892,200	-1.06(-4.07%)
May 19, 2005	25.47	26.04	25.20	26.04	454,500	+0.55(+2.16%)
May 18, 2005	25.43	25.65	25.18	25.49	450,000	+0.26(+1.03%)
May 17, 2005	24.98	25.32	24.75	25.23	308,400	+0.25(+1.00%)
May 16, 2005	24.72	24.98	24.60	24.98	300,600	+0.36(+1.46%)
May 13, 2005	24.62	24.87	24.35	24.62	435,500	+0.10(+0.41%)
May 12, 2005	24.82	24.94	24.43	24.52	281,200	-0.17(-0.69%)
May 11, 2005	24.79	24.88	24.55	24.69	351,000	-0.10(-0.40%)
May 10, 2005	24.78	24.98	24.55	24.79	140,200	-0.09(-0.36%)
May 09, 2005	24.73	24.90	24.51	24.88	444,100	+0.29(+1.18%)
May 06, 2005	24.93	24.98	24.02	24.59	452,200	-0.34(-1.36%)
May 05, 2005	23.88	24.96	23.75	24.93	513,200	+1.01(+4.22%)
May 04, 2005	23.43	23.92	23.05	23.92	392,500	+0.50(+2.13%)
May 03, 2005	23.40	23.65	23.28	23.42	499,400	-0.02(-0.09%)
May 02, 2005	23.23	23.60	23.05	23.44	183,600	+0.18(+0.77%)
Apr 29, 2005	23.40	23.50	22.76	23.26	299,200	-0.06(-0.26%)
Apr 28, 2005	23.56	23.77	23.20	23.32	374,900	-0.46(-1.93%)
Apr 27, 2005	23.80	23.83	23.24	23.78	398,100	-0.22(-0.92%)
Apr 26, 2005	23.83	24.66	23.60	24.00	752,000	+0.17(+0.71%)
Apr 25, 2005	23.20	23.85	23.20	23.83	309,800	+0.83(+3.61%)
Apr 22, 2005	23.59	23.59	22.90	23.00	261,800	-0.59(-2.50%)
Apr 21, 2005	23.48	23.79	23.20	23.59	370,300	+0.36(+1.55%)
Apr 20, 2005	23.13	23.70	23.07	23.23	841,200	+0.10(+0.43%)
Apr 19, 2005	22.20	23.17	22.20	23.13	546,800	+1.07(+4.85%)
Apr 18, 2005	22.04	22.26	21.98	22.06	644,100	+0.02(+0.09%)
Apr 15, 2005	22.07	22.33	21.80	22.04	651,000	+0.00(+0.00%)
Apr 14, 2005	22.46	22.75	21.79	22.04	339,600	-0.42(-1.87%)
Apr 13, 2005	22.96	22.96	22.32	22.46	319,900	-0.49(-2.14%)
Apr 12, 2005	22.41	23.11	22.16	22.95	257,800	+0.54(+2.41%)
Apr 11, 2005	22.83	22.84	22.16	22.41	427,600	-0.43(-1.88%)
Apr 08, 2005	23.00	23.20	22.76	22.84	145,300	-0.15(-0.65%)
Apr 07, 2005	22.98	23.08	22.75	22.99	186,700	+0.00(+0.00%)
Apr 06, 2005	23.02	23.25	22.85	22.99	353,000	+0.02(+0.09%)
Apr 05, 2005	22.98	23.23	22.87	22.97	278,900	-0.01(-0.04%)
Apr 04, 2005	23.19	23.19	22.53	22.98	483,300	-0.21(-0.91%)
Apr 01, 2005	23.16	23.82	22.75	23.19	425,700	+0.20(+0.87%)
Mar 31, 2005	23.42	23.42	22.74	22.99	920,400	-0.43(-1.84%)
Mar 30, 2005	23.35	23.56	23.18	23.42	570,000	+0.25(+1.08%)
Mar 29, 2005	24.10	24.28	23.12	23.17	387,800	-1.02(-4.22%)
Mar 28, 2005	24.04	24.40	23.83	24.19	502,700	+0.31(+1.30%)
Mar 24, 2005	23.62	24.21	23.62	23.88	372,600	+0.32(+1.36%)
Mar 23, 2005	23.34	23.98	23.34	23.56	422,600	-0.28(-1.17%)
Mar 22, 2005	24.10	24.36	23.71	23.84	273,500	-0.19(-0.79%)
Mar 21, 2005	23.92	24.03	23.67	24.03	247,000	+0.11(+0.46%)
Mar 18, 2005	23.60	24.09	23.60	23.92	455,400	+0.34(+1.44%)
Mar 17, 2005	23.75	23.77	23.51	23.58	569,700	-0.09(-0.38%)
Mar 16, 2005	23.84	24.09	23.52	23.67	253,300	-0.16(-0.67%)
Mar 15, 2005	23.60	24.56	23.55	23.83	626,100	+0.33(+1.40%)
Mar 14, 2005	24.05	24.29	23.50	23.50	570,900	-0.45(-1.88%)
Mar 11, 2005	24.10	24.11	23.66	23.95	592,200	-0.21(-0.87%)
Mar 10, 2005	23.92	24.25	23.84	24.16	694,500	+0.24(+1.00%)
Mar 09, 2005	24.00	24.25	23.81	23.92	579,600	-0.09(-0.37%)
Mar 08, 2005	25.22	25.22	23.85	24.01	814,800	-1.21(-4.80%)
Mar 07, 2005	25.44	25.80	24.94	25.22	647,700	+0.08(+0.32%)
Mar 04, 2005	23.72	25.17	23.63	25.14	1,087,200	+1.67(+7.12%)
Mar 03, 2005	23.46	24.05	23.28	23.47	838,700	+0.20(+0.86%)
Mar 02, 2005	24.20	24.20	23.16	23.27	1,181,600	-1.03(-4.24%)
Mar 01, 2005	25.00	25.00	21.00	24.30	5,200,800	-2.65(-9.83%)
Feb 28, 2005	26.78	26.95	26.01	26.95	589,500	-0.03(-0.11%)
Feb 25, 2005	25.25	27.01	25.25	26.98	555,900	+1.39(+5.43%)
Feb 24, 2005	25.01	25.67	24.63	25.59	533,400	+0.58(+2.32%)
Feb 23, 2005	25.40	25.74	25.00	25.01	356,600	-0.24(-0.95%)
Feb 22, 2005	25.85	25.96	25.15	25.25	342,000	-0.80(-3.07%)
Feb 18, 2005	26.19	26.19	25.80	26.05	308,600	-0.05(-0.19%)
Feb 17, 2005	26.44	26.69	26.01	26.10	383,900	-0.24(-0.91%)
Feb 16, 2005	25.11	26.40	24.95	26.34	737,800	+0.98(+3.86%)
Feb 15, 2005	25.66	25.74	25.17	25.36	350,500	-0.30(-1.17%)
Feb 14, 2005	25.82	25.90	25.49	25.66	284,700	-0.10(-0.39%)
Feb 11, 2005	25.85	25.94	25.20	25.76	644,900	-0.18(-0.69%)
Feb 10, 2005	26.18	26.46	25.77	25.94	321,200	-0.14(-0.54%)
Feb 09, 2005	27.03	27.18	25.96	26.08	242,900	-0.90(-3.34%)
Feb 08, 2005	27.33	27.66	26.82	26.98	177,400	-0.35(-1.28%)
Feb 07, 2005	26.76	27.39	26.76	27.33	270,900	+0.63(+2.36%)
Feb 04, 2005	26.22	26.72	26.20	26.70	322,300	+0.40(+1.52%)
Feb 03, 2005	26.95	27.14	26.23	26.30	375,300	-0.65(-2.41%)
Feb 02, 2005	27.25	27.27	26.55	26.95	220,600	-0.33(-1.21%)
Feb 01, 2005	27.07	27.49	27.00	27.28	379,400	+0.11(+0.40%)
Jan 31, 2005	26.60	27.17	26.38	27.17	199,700	+0.78(+2.96%)
Jan 28, 2005	26.52	26.65	26.25	26.39	238,600	-0.18(-0.68%)
Jan 27, 2005	27.05	27.05	26.45	26.57	164,500	-0.48(-1.77%)
Jan 26, 2005	26.85	27.07	26.70	27.05	147,800	+0.30(+1.12%)
Jan 25, 2005	27.00	27.18	26.60	26.75	312,900	-0.20(-0.74%)
Jan 24, 2005	26.75	26.95	26.70	26.95	385,100	+0.25(+0.94%)
Jan 21, 2005	27.58	27.63	26.39	26.70	440,200	-0.88(-3.19%)
Jan 20, 2005	27.85	27.85	27.16	27.58	360,400	-0.42(-1.50%)
Jan 19, 2005	28.48	28.61	27.80	28.00	268,800	-0.47(-1.65%)
Jan 18, 2005	28.16	28.60	28.00	28.47	318,700	+0.11(+0.39%)
Jan 14, 2005	27.90	28.43	27.60	28.36	288,100	+0.81(+2.94%)
Jan 13, 2005	27.38	27.90	27.28	27.55	383,500	+0.18(+0.66%)
Jan 12, 2005	27.85	27.85	27.24	27.37	340,000	-0.51(-1.83%)
Jan 11, 2005	28.00	28.40	27.60	27.88	527,900	-0.12(-0.43%)
Jan 10, 2005	27.22	28.18	27.22	28.00	386,200	+0.38(+1.38%)
Jan 07, 2005	28.00	28.17	26.85	27.62	656,400	-0.24(-0.86%)
Jan 06, 2005	27.95	28.23	27.70	27.86	384,800	+0.11(+0.40%)
Jan 05, 2005	28.30	28.40	27.30	27.75	852,500	-0.68(-2.39%)
Jan 04, 2005	29.59	29.90	28.35	28.43	711,500	-1.10(-3.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.