Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.91	12.12	11.70	12.01	396,800	+0.14(+1.18%)
Mar 28, 2008	12.07	12.10	11.85	11.87	324,900	-0.21(-1.74%)
Mar 27, 2008	12.11	12.45	12.00	12.08	222,510	-0.05(-0.41%)
Mar 26, 2008	12.46	12.46	11.94	12.13	227,000	-0.37(-2.96%)
Mar 25, 2008	12.42	12.58	12.06	12.50	349,906	+0.11(+0.89%)
Mar 24, 2008	11.97	12.65	11.97	12.39	397,800	+0.42(+3.51%)
Mar 21, 2008	12.23	12.24	11.62	11.97	1,236,750	+0.00(+0.00%)
Mar 20, 2008	12.23	12.24	11.62	11.97	1,236,750	-0.16(-1.32%)
Mar 19, 2008	12.50	12.77	12.07	12.13	724,300	-0.30(-2.41%)
Mar 18, 2008	11.90	12.43	11.67	12.43	742,625	+0.67(+5.70%)
Mar 17, 2008	11.71	11.86	11.36	11.76	810,600	+0.12(+1.03%)
Mar 14, 2008	11.80	11.99	11.58	11.64	969,256	-0.05(-0.43%)
Mar 13, 2008	11.63	11.83	11.26	11.69	879,349	+0.00(+0.00%)
Mar 12, 2008	12.10	12.26	11.67	11.69	1,018,513	-0.33(-2.75%)
Mar 11, 2008	12.15	12.35	11.58	12.02	815,900	+0.15(+1.26%)
Mar 10, 2008	12.18	12.39	11.83	11.87	682,500	-0.31(-2.55%)
Mar 07, 2008	11.66	12.40	11.66	12.18	920,800	+0.39(+3.31%)
Mar 06, 2008	12.30	12.40	11.79	11.79	979,683	-0.55(-4.46%)
Mar 05, 2008	11.78	12.39	11.60	12.34	1,226,284	+0.63(+5.38%)
Mar 04, 2008	11.91	11.91	11.35	11.71	1,130,056	+0.55(+4.93%)
Mar 03, 2008	11.50	11.50	11.12	11.16	1,050,675	-0.28(-2.45%)
Feb 29, 2008	11.29	11.67	11.29	11.44	1,029,950	-0.12(-1.04%)
Feb 28, 2008	11.92	12.28	11.55	11.56	1,765,500	-0.42(-3.51%)
Feb 27, 2008	13.70	13.70	11.88	11.98	2,761,779	-2.27(-15.93%)
Feb 26, 2008	14.29	14.94	14.11	14.25	958,490	+0.00(+0.00%)
Feb 25, 2008	14.59	14.67	14.13	14.25	615,100	-0.32(-2.20%)
Feb 22, 2008	14.75	14.83	14.15	14.57	473,127	-0.13(-0.88%)
Feb 21, 2008	15.24	15.33	14.64	14.70	558,096	-0.48(-3.16%)
Feb 20, 2008	15.15	15.20	14.61	15.18	500,170	+0.09(+0.60%)
Feb 19, 2008	14.68	15.54	14.68	15.09	733,678	+0.53(+3.64%)
Feb 18, 2008	14.99	15.06	14.40	14.56	0	+0.00(+0.00%)
Feb 15, 2008	14.99	15.06	14.40	14.56	779,280	-0.43(-2.87%)
Feb 14, 2008	15.27	15.45	14.80	14.99	1,838,900	-0.26(-1.70%)
Feb 13, 2008	15.36	15.77	15.05	15.25	1,953,966	-0.05(-0.33%)
Feb 12, 2008	16.80	17.85	15.00	15.30	5,774,981	-8.01(-34.36%)
Feb 11, 2008	22.98	23.61	22.61	23.31	395,400	+0.25(+1.08%)
Feb 08, 2008	22.86	23.50	22.81	23.06	491,201	+0.18(+0.79%)
Feb 07, 2008	22.91	23.47	22.37	22.88	443,902	-0.12(-0.52%)
Feb 06, 2008	23.20	23.75	22.88	23.00	487,031	+0.00(+0.00%)
Feb 05, 2008	23.30	23.78	22.99	23.00	425,864	-0.78(-3.28%)
Feb 04, 2008	23.94	24.09	23.70	23.78	397,600	-0.16(-0.67%)
Feb 01, 2008	23.56	24.35	23.27	23.94	467,106	+0.37(+1.57%)
Jan 31, 2008	22.80	24.03	22.53	23.57	369,200	+0.32(+1.38%)
Jan 30, 2008	23.30	24.22	22.99	23.25	316,975	-0.15(-0.64%)
Jan 29, 2008	23.43	23.53	22.82	23.40	534,300	+0.00(+0.00%)
Jan 28, 2008	23.13	23.42	22.68	23.40	416,900	+0.13(+0.56%)
Jan 25, 2008	23.85	23.94	23.03	23.27	497,300	-0.50(-2.10%)
Jan 24, 2008	23.75	24.25	23.36	23.77	469,500	+0.00(+0.00%)
Jan 23, 2008	23.60	23.89	22.14	23.77	657,300	-0.28(-1.16%)
Jan 22, 2008	23.52	24.43	22.53	24.05	610,900	+0.73(+3.13%)
Jan 21, 2008	23.06	23.80	22.58	23.32	0	+0.00(+0.00%)
Jan 18, 2008	23.06	23.80	22.58	23.32	670,700	+0.12(+0.52%)
Jan 17, 2008	24.20	24.38	23.04	23.20	474,600	-0.89(-3.69%)
Jan 16, 2008	24.02	24.69	23.59	24.09	369,700	-0.15(-0.62%)
Jan 15, 2008	24.60	24.71	23.64	24.24	339,900	-0.85(-3.39%)
Jan 14, 2008	24.51	25.18	24.22	25.09	243,115	+0.66(+2.70%)
Jan 11, 2008	24.88	25.27	24.16	24.43	438,600	-0.56(-2.24%)
Jan 10, 2008	24.17	25.40	23.81	24.99	455,300	+0.51(+2.08%)
Jan 09, 2008	23.89	24.55	23.32	24.48	634,700	+0.28(+1.16%)
Jan 08, 2008	25.78	26.04	24.15	24.20	608,300	-1.54(-5.98%)
Jan 07, 2008	25.95	26.44	25.30	25.74	578,200	-0.05(-0.19%)
Jan 04, 2008	25.90	26.22	25.40	25.79	618,800	-0.42(-1.60%)
Jan 03, 2008	25.92	26.58	25.76	26.21	375,075	+0.39(+1.51%)
Jan 02, 2008	26.55	26.69	25.54	25.82	292,700	-0.83(-3.11%)
Jan 01, 2008	27.10	27.25	26.20	26.65	0	+0.00(+0.00%)
Dec 31, 2007	27.10	27.10	26.20	26.65	272,300	-0.60(-2.20%)
Dec 28, 2007	26.30	27.59	26.30	27.25	294,500	+0.95(+3.61%)
Dec 27, 2007	27.51	27.51	26.30	26.30	217,600	-1.23(-4.47%)
Dec 26, 2007	27.79	27.89	27.03	27.53	266,300	-0.26(-0.94%)
Dec 24, 2007	27.66	28.10	27.47	27.79	138,400	+0.12(+0.43%)
Dec 21, 2007	27.09	27.68	26.38	27.67	666,600	+1.02(+3.83%)
Dec 20, 2007	26.59	26.77	26.03	26.65	399,100	+0.29(+1.10%)
Dec 19, 2007	26.31	26.45	25.81	26.36	423,500	-0.09(-0.34%)
Dec 18, 2007	26.40	26.59	25.77	26.45	332,000	+0.29(+1.11%)
Dec 17, 2007	25.90	26.50	25.34	26.16	602,800	+0.07(+0.27%)
Dec 14, 2007	27.15	27.31	25.94	26.09	431,100	-1.22(-4.47%)
Dec 13, 2007	27.67	27.69	26.92	27.31	540,600	-0.69(-2.46%)
Dec 12, 2007	27.89	28.71	27.33	28.00	517,985	+0.69(+2.53%)
Dec 11, 2007	27.71	28.12	27.09	27.31	485,300	-0.35(-1.27%)
Dec 10, 2007	28.21	28.24	27.54	27.66	408,400	-0.54(-1.91%)
Dec 07, 2007	29.57	29.57	28.12	28.20	402,000	-1.34(-4.54%)
Dec 06, 2007	28.10	29.60	28.10	29.54	638,900	+1.46(+5.20%)
Dec 05, 2007	27.41	28.23	27.08	28.08	665,110	+0.96(+3.54%)
Dec 04, 2007	26.96	27.54	26.73	27.12	335,600	-0.13(-0.48%)
Dec 03, 2007	28.03	28.14	27.24	27.25	331,100	-0.89(-3.16%)
Nov 30, 2007	28.38	28.83	27.93	28.14	366,800	+0.21(+0.75%)
Nov 29, 2007	27.83	28.08	27.47	27.93	323,700	-0.11(-0.39%)
Nov 28, 2007	27.41	28.30	27.41	28.04	487,300	+0.63(+2.30%)
Nov 27, 2007	27.45	27.80	26.81	27.41	457,100	+0.07(+0.26%)
Nov 26, 2007	27.69	28.80	27.34	27.34	571,400	-0.29(-1.05%)
Nov 23, 2007	27.32	27.86	27.32	27.63	225,000	+0.64(+2.37%)
Nov 21, 2007	27.67	27.91	26.99	26.99	524,550	-0.81(-2.91%)
Nov 20, 2007	26.37	29.35	26.37	27.80	1,481,000	+1.95(+7.54%)
Nov 19, 2007	26.68	26.89	25.27	25.85	835,400	-1.22(-4.51%)
Nov 16, 2007	26.08	27.20	25.90	27.07	669,700	+1.05(+4.04%)
Nov 15, 2007	26.57	26.70	25.50	26.02	667,900	-0.79(-2.95%)
Nov 14, 2007	26.35	27.01	26.35	26.81	357,900	+0.56(+2.13%)
Nov 13, 2007	25.83	26.50	25.71	26.25	345,600	+0.55(+2.14%)
Nov 12, 2007	25.35	26.13	25.13	25.70	694,000	+0.30(+1.18%)
Nov 09, 2007	24.89	25.95	24.53	25.40	503,000	+0.17(+0.67%)
Nov 08, 2007	25.79	25.79	24.65	25.23	673,900	-0.21(-0.83%)
Nov 07, 2007	25.97	26.16	25.36	25.44	365,400	-0.85(-3.23%)
Nov 06, 2007	25.56	26.37	25.38	26.29	725,200	+0.71(+2.78%)
Nov 05, 2007	25.62	26.09	25.56	25.58	582,720	-0.70(-2.66%)
Nov 02, 2007	26.81	26.94	25.75	26.28	585,700	-0.36(-1.35%)
Nov 01, 2007	27.75	27.75	26.31	26.64	526,400	-1.61(-5.70%)
Oct 31, 2007	28.00	28.47	27.85	28.25	636,900	+0.25(+0.89%)
Oct 30, 2007	28.50	28.73	27.88	28.00	320,000	-0.64(-2.23%)
Oct 29, 2007	29.65	29.80	28.50	28.64	480,000	-0.90(-3.05%)
Oct 26, 2007	28.76	29.61	28.67	29.54	404,100	+1.24(+4.38%)
Oct 25, 2007	29.61	29.90	27.92	28.30	608,300	-1.29(-4.36%)
Oct 24, 2007	30.04	30.25	28.78	29.59	493,900	-0.67(-2.21%)
Oct 23, 2007	29.82	30.34	29.45	30.26	483,900	+0.50(+1.68%)
Oct 22, 2007	29.20	30.02	28.64	29.76	351,600	+0.23(+0.78%)
Oct 19, 2007	31.08	31.08	29.45	29.53	460,600	-1.60(-5.14%)
Oct 18, 2007	31.12	31.29	30.73	31.13	333,000	-0.18(-0.57%)
Oct 17, 2007	30.50	31.32	30.27	31.31	585,700	+0.86(+2.82%)
Oct 16, 2007	31.71	31.94	30.31	30.45	427,500	-1.23(-3.88%)
Oct 15, 2007	32.20	32.38	30.96	31.68	460,900	-0.48(-1.49%)
Oct 12, 2007	32.18	32.87	32.05	32.16	296,500	-0.02(-0.06%)
Oct 11, 2007	32.50	32.96	31.61	32.18	411,400	-0.18(-0.56%)
Oct 10, 2007	31.76	32.38	31.43	32.36	233,400	+0.75(+2.37%)
Oct 09, 2007	32.21	32.35	30.73	31.61	323,300	-0.57(-1.77%)
Oct 08, 2007	32.00	34.13	31.80	32.18	280,600	+0.09(+0.28%)
Oct 05, 2007	32.00	32.30	31.85	32.09	342,500	+0.14(+0.44%)
Oct 04, 2007	31.52	31.97	31.27	31.95	261,100	+0.45(+1.43%)
Oct 03, 2007	31.10	31.60	30.87	31.50	473,100	+0.15(+0.48%)
Oct 02, 2007	30.86	31.52	30.85	31.35	240,200	+0.40(+1.29%)
Oct 01, 2007	30.31	31.78	30.31	30.95	422,700	+0.32(+1.04%)
Sep 28, 2007	31.47	31.88	30.49	30.63	603,000	-0.84(-2.67%)
Sep 27, 2007	31.51	31.79	31.00	31.47	312,300	+0.01(+0.03%)
Sep 26, 2007	30.72	31.70	30.66	31.46	294,000	+0.94(+3.08%)
Sep 25, 2007	30.75	31.06	30.36	30.52	333,800	-0.48(-1.55%)
Sep 24, 2007	31.24	31.95	30.77	31.00	350,500	-0.10(-0.32%)
Sep 21, 2007	31.55	31.93	31.02	31.10	552,600	-0.15(-0.48%)
Sep 20, 2007	31.25	32.00	30.95	31.25	442,000	+0.47(+1.53%)
Sep 19, 2007	30.94	31.20	30.38	30.78	533,900	+0.15(+0.49%)
Sep 18, 2007	29.84	30.73	29.25	30.63	348,000	+1.04(+3.51%)
Sep 17, 2007	29.79	30.00	29.55	29.59	583,100	-0.26(-0.87%)
Sep 14, 2007	29.52	29.97	29.22	29.85	309,100	+0.09(+0.30%)
Sep 13, 2007	29.50	30.02	29.00	29.76	438,300	+0.45(+1.54%)
Sep 12, 2007	29.47	29.81	29.16	29.31	282,000	-0.29(-0.98%)
Sep 11, 2007	28.72	29.67	28.72	29.60	508,300	+1.04(+3.64%)
Sep 10, 2007	29.05	29.29	27.79	28.56	823,400	-0.42(-1.45%)
Sep 07, 2007	29.72	29.72	28.59	28.98	636,900	-1.19(-3.94%)
Sep 06, 2007	29.11	30.83	29.21	30.17	749,200	+1.06(+3.64%)
Sep 05, 2007	29.49	29.60	28.92	29.11	640,100	-0.46(-1.56%)
Sep 04, 2007	29.36	30.05	29.22	29.57	647,900	+0.04(+0.14%)
Aug 31, 2007	29.78	30.00	29.17	29.53	570,000	-0.13(-0.44%)
Aug 30, 2007	28.02	30.43	27.90	29.66	1,322,200	+1.64(+5.85%)
Aug 29, 2007	27.10	28.80	26.55	28.02	1,568,100	+3.77(+15.55%)
Aug 28, 2007	24.76	25.13	24.02	24.25	886,000	-0.53(-2.14%)
Aug 27, 2007	24.91	25.18	24.70	24.78	507,900	-0.17(-0.68%)
Aug 24, 2007	24.44	25.03	24.27	24.95	391,700	+0.45(+1.84%)
Aug 23, 2007	24.92	25.00	24.30	24.50	563,500	-0.29(-1.17%)
Aug 22, 2007	25.30	25.45	24.58	24.79	615,700	-0.21(-0.84%)
Aug 21, 2007	24.69	25.39	24.52	25.00	382,400	+0.31(+1.26%)
Aug 20, 2007	24.00	24.82	23.41	24.69	825,400	+0.81(+3.39%)
Aug 17, 2007	24.50	24.55	23.56	23.88	572,700	+0.28(+1.19%)
Aug 16, 2007	23.52	24.09	23.05	23.60	927,400	-0.13(-0.55%)
Aug 15, 2007	25.77	26.00	23.60	23.73	997,300	-2.01(-7.81%)
Aug 14, 2007	26.10	26.59	25.73	25.74	405,000	-0.34(-1.30%)
Aug 13, 2007	26.39	27.69	26.01	26.08	495,800	-0.31(-1.17%)
Aug 10, 2007	24.67	26.89	24.13	26.39	777,500	+1.52(+6.11%)
Aug 09, 2007	25.90	26.31	24.84	24.87	1,096,400	-1.43(-5.44%)
Aug 08, 2007	26.55	26.89	24.53	26.30	1,096,100	-0.15(-0.57%)
Aug 07, 2007	27.21	27.18	25.60	26.45	761,800	-0.76(-2.79%)
Aug 06, 2007	27.34	27.77	26.56	27.21	725,800	-0.21(-0.77%)
Aug 03, 2007	27.93	28.80	27.37	27.42	560,700	-1.38(-4.79%)
Aug 02, 2007	28.42	28.95	28.42	28.80	385,800	+0.40(+1.41%)
Aug 01, 2007	27.99	28.49	27.24	28.40	480,100	+0.45(+1.61%)
Jul 31, 2007	28.47	29.00	27.90	27.95	466,300	-0.52(-1.83%)
Jul 30, 2007	27.75	28.54	27.17	28.47	495,100	+0.69(+2.48%)
Jul 27, 2007	28.28	28.70	27.52	27.78	924,100	-0.65(-2.29%)
Jul 26, 2007	29.14	29.35	27.86	28.43	893,300	-1.28(-4.31%)
Jul 25, 2007	30.31	30.42	29.23	29.71	479,000	-0.41(-1.36%)
Jul 24, 2007	31.08	31.10	30.01	30.12	467,500	-1.32(-4.20%)
Jul 23, 2007	30.80	31.75	30.69	31.44	446,300	+0.80(+2.61%)
Jul 20, 2007	31.16	31.16	30.11	30.64	543,500	-0.59(-1.89%)
Jul 19, 2007	31.25	31.52	31.16	31.23	262,788	+0.20(+0.64%)
Jul 18, 2007	31.30	31.37	30.35	31.03	358,700	-0.52(-1.65%)
Jul 17, 2007	31.57	31.86	31.43	31.55	504,700	-0.07(-0.22%)
Jul 16, 2007	31.30	32.18	31.22	31.62	418,100	+0.41(+1.31%)
Jul 13, 2007	30.85	31.22	30.70	31.21	511,800	+0.21(+0.68%)
Jul 12, 2007	30.50	31.10	30.47	31.00	500,800	+0.66(+2.18%)
Jul 11, 2007	30.19	30.43	29.93	30.34	414,700	+0.07(+0.23%)
Jul 10, 2007	30.76	31.04	30.25	30.27	307,800	-0.86(-2.76%)
Jul 09, 2007	30.90	31.31	30.44	31.13	364,200	+0.36(+1.17%)
Jul 06, 2007	30.19	30.86	30.00	30.77	249,400	+0.47(+1.55%)
Jul 05, 2007	30.35	30.56	29.99	30.30	150,000	-0.10(-0.33%)
Jul 03, 2007	30.27	30.48	30.00	30.40	73,400	+0.16(+0.53%)
Jul 02, 2007	30.06	30.24	29.76	30.24	236,100	+0.26(+0.87%)
Jun 29, 2007	30.45	30.50	29.83	29.98	297,900	-0.34(-1.12%)
Jun 28, 2007	30.13	30.67	29.98	30.32	223,200	+0.25(+0.83%)
Jun 27, 2007	29.62	30.13	29.35	30.07	360,600	+0.20(+0.67%)
Jun 26, 2007	29.93	30.10	29.74	29.87	412,700	+0.15(+0.50%)
Jun 25, 2007	30.28	30.55	29.49	29.72	409,600	-0.48(-1.59%)
Jun 22, 2007	30.42	31.00	30.16	30.20	808,200	+0.02(+0.07%)
Jun 21, 2007	29.32	30.27	28.96	30.18	492,100	+0.77(+2.62%)
Jun 20, 2007	30.10	30.23	29.37	29.41	275,900	-0.67(-2.23%)
Jun 19, 2007	30.12	30.26	29.81	30.08	319,900	-0.21(-0.69%)
Jun 18, 2007	30.17	30.37	29.85	30.29	478,700	+0.29(+0.97%)
Jun 15, 2007	30.70	30.75	29.89	30.00	705,900	-0.24(-0.79%)
Jun 14, 2007	30.66	30.77	30.21	30.24	487,500	-0.42(-1.37%)
Jun 13, 2007	29.75	30.80	29.70	30.66	582,700	+1.01(+3.41%)
Jun 12, 2007	29.95	30.13	29.54	29.65	514,100	-0.30(-1.00%)
Jun 11, 2007	29.39	30.05	29.09	29.95	405,100	+0.54(+1.84%)
Jun 08, 2007	28.94	29.59	28.78	29.41	298,500	+0.47(+1.62%)
Jun 07, 2007	29.25	29.40	28.84	28.94	609,200	-0.44(-1.50%)
Jun 06, 2007	29.51	29.65	29.17	29.38	333,400	-0.53(-1.77%)
Jun 05, 2007	30.04	30.14	29.54	29.91	477,800	-0.28(-0.93%)
Jun 04, 2007	30.40	30.40	29.87	30.19	391,000	-0.22(-0.72%)
Jun 01, 2007	29.75	30.42	29.70	30.41	1,040,900	+0.67(+2.25%)
May 31, 2007	29.66	30.00	29.50	29.74	546,150	+0.13(+0.44%)
May 30, 2007	29.06	29.61	28.75	29.61	570,000	+0.45(+1.54%)
May 29, 2007	29.32	29.64	28.97	29.16	493,872	+0.00(+0.00%)
May 25, 2007	28.28	29.29	28.28	29.16	744,675	+1.12(+3.99%)
May 24, 2007	28.95	29.11	27.98	28.04	693,100	-0.81(-2.81%)
May 23, 2007	29.00	30.00	28.64	28.85	1,019,976	+0.63(+2.23%)
May 22, 2007	27.91	28.50	27.91	28.22	813,600	+0.40(+1.44%)
May 21, 2007	26.88	27.96	26.88	27.82	444,200	+0.91(+3.38%)
May 18, 2007	26.63	27.27	26.42	26.91	352,600	+0.28(+1.05%)
May 17, 2007	26.62	26.76	26.22	26.63	592,600	-0.09(-0.34%)
May 16, 2007	26.15	26.77	26.02	26.72	236,200	+0.66(+2.53%)
May 15, 2007	26.34	26.84	25.96	26.06	346,500	-0.22(-0.84%)
May 14, 2007	26.60	26.77	25.93	26.28	250,600	-0.32(-1.20%)
May 11, 2007	26.50	26.73	26.35	26.60	190,900	+0.19(+0.72%)
May 10, 2007	27.03	27.03	26.38	26.41	261,200	-0.79(-2.90%)
May 09, 2007	27.01	27.31	26.91	27.20	230,700	+0.19(+0.70%)
May 08, 2007	26.77	27.14	26.32	27.01	212,900	+0.09(+0.33%)
May 07, 2007	26.90	27.09	26.69	26.92	171,800	+0.05(+0.19%)
May 04, 2007	26.73	26.88	26.60	26.87	232,500	+0.14(+0.52%)
May 03, 2007	26.70	26.80	26.40	26.73	172,700	+0.09(+0.34%)
May 02, 2007	26.17	26.80	26.07	26.64	218,800	+0.43(+1.64%)
May 01, 2007	26.00	26.24	25.33	26.21	495,300	+0.30(+1.16%)
Apr 30, 2007	27.20	27.20	25.84	25.91	542,300	-1.28(-4.71%)
Apr 27, 2007	27.30	27.54	27.11	27.19	363,767	-0.24(-0.87%)
Apr 26, 2007	27.34	27.48	27.06	27.43	347,500	+0.06(+0.22%)
Apr 25, 2007	27.36	27.55	27.07	27.37	331,900	+0.17(+0.63%)
Apr 24, 2007	27.30	27.31	26.94	27.20	464,300	-0.12(-0.44%)
Apr 23, 2007	27.57	27.57	26.97	27.32	237,100	-0.35(-1.26%)
Apr 20, 2007	27.70	27.88	27.30	27.67	194,500	+0.49(+1.80%)
Apr 19, 2007	27.05	27.50	26.75	27.18	231,300	-0.12(-0.44%)
Apr 18, 2007	27.12	27.39	26.71	27.30	330,900	+0.03(+0.11%)
Apr 17, 2007	27.22	27.38	27.12	27.27	238,700	+0.02(+0.07%)
Apr 16, 2007	27.12	27.27	26.99	27.25	205,100	+0.25(+0.93%)
Apr 13, 2007	27.50	27.51	26.85	27.00	295,100	-0.55(-2.00%)
Apr 12, 2007	26.76	27.55	26.38	27.55	275,400	+0.71(+2.65%)
Apr 11, 2007	27.29	27.29	26.62	26.84	526,200	-0.47(-1.72%)
Apr 10, 2007	26.84	27.33	26.80	27.31	272,900	+0.43(+1.60%)
Apr 09, 2007	26.76	27.04	26.70	26.88	211,800	+0.11(+0.41%)
Apr 05, 2007	26.64	26.94	26.64	26.77	166,100	+0.13(+0.49%)
Apr 04, 2007	26.62	26.76	26.27	26.64	193,000	+0.03(+0.11%)
Apr 03, 2007	26.23	26.75	26.23	26.61	295,600	+0.49(+1.88%)

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.