Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.890	9.250	8.770	8.770	396,774	-0.19(-2.12%)
Mar 30, 2010	9.050	9.130	8.890	8.960	177,662	-0.04(-0.44%)
Mar 29, 2010	8.930	9.040	8.800	9.000	216,359	+0.09(+1.01%)
Mar 26, 2010	8.940	9.110	8.820	8.910	150,930	-0.03(-0.34%)
Mar 25, 2010	9.180	9.310	8.920	8.940	151,498	-0.19(-2.08%)
Mar 24, 2010	9.300	9.370	9.090	9.130	256,730	-0.20(-2.14%)
Mar 23, 2010	9.290	9.370	9.150	9.330	239,237	+0.05(+0.54%)
Mar 22, 2010	9.080	9.300	9.070	9.280	205,378	+0.09(+0.98%)
Mar 19, 2010	8.800	9.200	8.770	9.190	599,632	+0.45(+5.15%)
Mar 18, 2010	8.770	8.830	8.610	8.740	181,971	-0.06(-0.68%)
Mar 17, 2010	8.840	8.970	8.781	8.800	118,958	+0.01(+0.11%)
Mar 16, 2010	8.870	8.930	8.730	8.790	167,680	-0.05(-0.57%)
Mar 15, 2010	8.810	8.860	8.800	8.840	123,336	-0.17(-1.89%)
Mar 12, 2010	8.520	9.190	8.520	9.010	627,445	+0.51(+6.00%)
Mar 11, 2010	8.490	8.640	8.350	8.500	473,837	-0.23(-2.63%)
Mar 10, 2010	8.720	8.805	8.520	8.730	483,356	-0.02(-0.23%)
Mar 09, 2010	8.750	9.060	8.690	8.750	1,057,520	-0.07(-0.79%)
Mar 08, 2010	8.650	8.850	8.650	8.820	212,218	+0.09(+1.03%)
Mar 05, 2010	8.600	8.736	8.580	8.730	312,161	+0.13(+1.51%)
Mar 04, 2010	8.810	8.900	8.530	8.600	510,888	-0.17(-1.94%)
Mar 03, 2010	8.820	8.820	8.470	8.770	772,894	-0.06(-0.69%)
Mar 02, 2010	8.840	9.020	8.800	8.831	753,062	-0.02(-0.21%)
Mar 01, 2010	8.970	8.990	8.600	8.850	590,936	-0.18(-1.99%)
Feb 26, 2010	9.100	9.150	8.890	9.030	198,978	-0.09(-0.99%)
Feb 25, 2010	9.190	9.190	8.770	9.120	728,520	-0.19(-2.04%)
Feb 24, 2010	8.450	9.710	8.310	9.310	1,626,028	+1.08(+13.12%)
Feb 23, 2010	8.690	8.770	8.140	8.230	948,892	-0.53(-6.05%)
Feb 22, 2010	8.650	8.760	8.450	8.760	304,396	+0.15(+1.74%)
Feb 19, 2010	8.460	8.700	8.420	8.610	316,161	+0.14(+1.65%)
Feb 18, 2010	8.300	8.490	8.200	8.470	514,314	+0.19(+2.29%)
Feb 17, 2010	8.090	8.360	8.030	8.280	364,993	+0.24(+2.99%)
Feb 16, 2010	7.980	8.140	7.930	8.040	635,693	+0.13(+1.64%)
Feb 12, 2010	7.860	7.910	7.910	7.910	583,500	-0.02(-0.25%)
Feb 11, 2010	7.740	7.950	7.720	7.930	546,844	+0.18(+2.32%)
Feb 10, 2010	7.790	7.970	7.730	7.750	354,816	-0.10(-1.27%)
Feb 09, 2010	7.920	8.000	7.770	7.850	210,267	-0.07(-0.82%)
Feb 08, 2010	7.970	7.990	7.770	7.915	291,641	-0.10(-1.31%)
Feb 05, 2010	8.000	8.060	7.750	8.020	249,055	+0.02(+0.25%)
Feb 04, 2010	8.000	8.130	7.960	8.000	282,934	-0.10(-1.23%)
Feb 03, 2010	8.130	8.240	8.020	8.100	160,091	-0.10(-1.22%)
Feb 02, 2010	8.160	8.300	8.070	8.200	222,789	+0.00(+0.00%)
Feb 01, 2010	8.240	8.240	8.020	8.200	211,047	+0.03(+0.37%)
Jan 29, 2010	8.280	8.390	8.160	8.170	300,793	-0.06(-0.73%)
Jan 28, 2010	8.360	8.400	8.230	8.230	311,282	-0.14(-1.67%)
Jan 27, 2010	8.270	8.400	8.180	8.370	163,287	+0.02(+0.24%)
Jan 26, 2010	8.330	8.580	8.300	8.350	190,012	-0.04(-0.48%)
Jan 25, 2010	8.460	8.510	8.360	8.390	220,756	-0.04(-0.47%)
Jan 22, 2010	8.720	8.790	8.340	8.430	306,879	-0.28(-3.21%)
Jan 21, 2010	8.870	9.030	8.660	8.710	372,025	-0.11(-1.25%)
Jan 20, 2010	9.100	9.100	8.730	8.820	325,068	-0.35(-3.82%)
Jan 19, 2010	8.780	9.200	8.730	9.170	342,001	+0.46(+5.28%)
Jan 15, 2010	9.150	8.710	8.710	8.710	452,400	-0.40(-4.39%)
Jan 14, 2010	8.860	9.160	8.820	9.110	315,380	+0.19(+2.13%)
Jan 13, 2010	8.650	8.960	8.500	8.920	271,383	+0.32(+3.72%)
Jan 12, 2010	8.620	8.630	8.480	8.600	361,644	-0.08(-0.92%)
Jan 11, 2010	8.720	8.770	8.610	8.680	141,049	+0.01(+0.12%)
Jan 08, 2010	8.750	8.780	8.600	8.670	227,048	-0.15(-1.70%)
Jan 07, 2010	8.530	8.835	8.505	8.820	232,833	+0.26(+3.04%)
Jan 06, 2010	8.230	8.620	8.230	8.560	404,153	+0.27(+3.26%)
Jan 05, 2010	8.320	8.380	8.200	8.290	221,991	-0.02(-0.24%)
Jan 04, 2010	8.130	8.360	8.130	8.310	238,618	+0.28(+3.49%)
Dec 31, 2009	8.210	8.030	8.030	8.030	329,500	-0.21(-2.55%)
Dec 30, 2009	8.220	8.300	8.150	8.240	204,784	+0.04(+0.49%)
Dec 29, 2009	8.210	8.310	8.150	8.200	210,158	+0.04(+0.49%)
Dec 28, 2009	8.350	8.350	8.090	8.160	288,623	-0.19(-2.28%)
Dec 24, 2009	8.240	8.510	8.200	8.350	130,965	+0.15(+1.83%)
Dec 23, 2009	8.120	8.310	8.100	8.200	270,327	+0.10(+1.23%)
Dec 22, 2009	8.240	8.240	7.920	8.100	746,298	-0.38(-4.48%)
Dec 21, 2009	8.170	8.500	8.160	8.480	366,985	+0.39(+4.82%)
Dec 18, 2009	8.500	8.670	8.090	8.090	4,430,290	-0.43(-5.05%)
Dec 17, 2009	8.420	8.570	8.280	8.520	300,771	+0.07(+0.89%)
Dec 16, 2009	8.300	8.570	8.265	8.445	446,902	+0.22(+2.74%)
Dec 15, 2009	8.210	8.430	8.160	8.220	266,287	-0.10(-1.20%)
Dec 14, 2009	8.300	8.370	8.270	8.320	312,474	-0.05(-0.60%)
Dec 11, 2009	8.250	8.380	8.080	8.370	234,146	+0.15(+1.82%)
Dec 10, 2009	8.290	8.400	8.110	8.220	244,119	-0.03(-0.36%)
Dec 09, 2009	8.100	8.300	8.010	8.250	353,331	+0.11(+1.35%)
Dec 08, 2009	8.100	8.205	7.950	8.140	586,651	-0.14(-1.69%)
Dec 07, 2009	8.330	8.430	8.160	8.280	213,934	-0.09(-1.08%)
Dec 04, 2009	8.190	8.460	8.070	8.370	407,521	+0.45(+5.68%)
Dec 03, 2009	8.030	8.120	7.900	7.920	491,332	-0.11(-1.37%)
Dec 02, 2009	8.100	8.180	7.870	8.030	838,436	-0.23(-2.78%)
Dec 01, 2009	7.980	8.260	7.940	8.260	946,071	+0.47(+6.03%)
Nov 30, 2009	7.850	7.890	7.710	7.790	481,648	-0.08(-1.02%)
Nov 27, 2009	7.540	8.249	7.500	7.870	317,880	+0.08(+1.03%)
Nov 25, 2009	8.550	8.550	7.710	7.790	886,311	-0.81(-9.42%)
Nov 24, 2009	8.200	8.940	8.190	8.600	1,187,398	-0.01(-0.12%)
Nov 23, 2009	9.190	9.290	8.570	8.610	1,245,486	-0.38(-4.23%)
Nov 20, 2009	9.440	9.700	8.860	8.990	666,128	-0.55(-5.77%)
Nov 19, 2009	9.870	9.950	9.510	9.540	338,857	-0.46(-4.60%)
Nov 18, 2009	10.47	10.58	9.970	10.00	332,060	-0.52(-4.94%)
Nov 17, 2009	10.75	10.89	10.48	10.52	307,729	-0.34(-3.13%)
Nov 16, 2009	10.35	10.97	10.28	10.86	198,496	+0.66(+6.47%)
Nov 13, 2009	10.07	10.37	9.950	10.20	158,334	+0.07(+0.69%)
Nov 12, 2009	10.68	10.68	10.10	10.13	267,831	-0.45(-4.25%)
Nov 11, 2009	10.52	10.74	10.39	10.58	150,632	+0.18(+1.73%)
Nov 10, 2009	10.77	10.86	10.14	10.40	185,930	-0.47(-4.32%)
Nov 09, 2009	10.66	10.88	10.56	10.87	111,460	+0.32(+3.03%)
Nov 06, 2009	10.51	10.80	10.38	10.55	167,534	-0.12(-1.12%)
Nov 05, 2009	10.06	10.68	10.06	10.67	230,732	+0.74(+7.45%)
Nov 04, 2009	10.36	10.40	9.890	9.930	236,914	-0.25(-2.46%)
Nov 03, 2009	9.630	10.21	9.520	10.18	245,797	+0.43(+4.41%)
Nov 02, 2009	9.900	10.17	9.450	9.750	218,908	-0.13(-1.32%)
Oct 30, 2009	10.33	10.40	9.730	9.880	320,095	-0.54(-5.18%)
Oct 29, 2009	10.16	10.95	10.14	10.42	330,928	+0.34(+3.37%)
Oct 28, 2009	10.56	10.70	10.03	10.08	719,972	-0.54(-5.08%)
Oct 27, 2009	10.49	10.85	10.25	10.62	247,722	+0.21(+2.02%)
Oct 26, 2009	10.64	11.11	10.37	10.41	281,033	-0.18(-1.70%)
Oct 23, 2009	10.78	10.83	10.55	10.59	234,085	-0.77(-6.78%)
Oct 22, 2009	11.10	11.48	10.57	11.36	209,446	+0.28(+2.53%)
Oct 21, 2009	11.17	11.77	11.05	11.08	259,770	-0.09(-0.81%)
Oct 20, 2009	11.02	11.33	11.01	11.17	251,057	-0.67(-5.66%)
Oct 19, 2009	11.92	12.06	11.67	11.84	203,830	+0.00(+0.00%)
Oct 16, 2009	11.99	12.00	11.56	11.84	225,776	-0.19(-1.58%)
Oct 15, 2009	12.19	12.29	11.87	12.03	154,795	-0.25(-2.04%)
Oct 14, 2009	12.12	12.30	11.98	12.28	125,496	+0.30(+2.50%)
Oct 13, 2009	12.16	12.21	11.71	11.98	193,355	-0.23(-1.88%)
Oct 12, 2009	12.64	12.65	12.19	12.21	124,705	+0.06(+0.49%)
Oct 09, 2009	12.18	12.44	11.98	12.15	233,920	-0.10(-0.82%)
Oct 08, 2009	12.28	12.64	12.23	12.25	144,190	+0.03(+0.25%)
Oct 07, 2009	12.42	12.63	12.20	12.22	167,981	-0.21(-1.69%)
Oct 06, 2009	12.37	12.53	12.17	12.43	177,477	+0.27(+2.22%)
Oct 05, 2009	11.76	12.21	11.47	12.16	276,572	+0.59(+5.10%)
Oct 02, 2009	11.35	11.85	11.29	11.57	282,561	+0.02(+0.17%)
Oct 01, 2009	12.30	12.32	11.54	11.55	260,268	-0.75(-6.10%)
Sep 30, 2009	12.52	12.71	12.27	12.30	407,383	-0.22(-1.76%)
Sep 29, 2009	12.45	12.74	12.31	12.52	275,102	+0.03(+0.24%)
Sep 28, 2009	12.27	12.69	12.02	12.49	269,689	+0.34(+2.80%)
Sep 25, 2009	12.35	12.44	12.08	12.15	173,366	-0.19(-1.54%)
Sep 24, 2009	12.96	13.10	12.16	12.34	268,674	-0.62(-4.78%)
Sep 23, 2009	13.39	13.39	12.94	12.96	226,818	-0.35(-2.63%)
Sep 22, 2009	13.61	13.74	13.07	13.31	172,934	-0.14(-1.04%)
Sep 21, 2009	13.79	13.79	13.41	13.45	184,080	-0.43(-3.10%)
Sep 18, 2009	13.15	13.93	13.14	13.88	430,682	+0.81(+6.20%)
Sep 17, 2009	13.03	13.46	12.86	13.07	141,097	-0.01(-0.08%)
Sep 16, 2009	12.99	13.25	12.89	13.08	137,013	+0.11(+0.85%)
Sep 15, 2009	12.83	13.08	12.82	12.97	172,928	+0.09(+0.70%)
Sep 14, 2009	12.62	12.95	12.55	12.88	184,551	+0.14(+1.10%)
Sep 11, 2009	13.04	13.18	12.50	12.74	206,414	-0.23(-1.77%)
Sep 10, 2009	12.78	13.00	12.50	12.97	163,463	+0.22(+1.73%)
Sep 09, 2009	12.39	13.07	12.39	12.75	259,059	+0.32(+2.57%)
Sep 08, 2009	12.30	12.50	12.24	12.43	169,985	+0.22(+1.80%)
Sep 04, 2009	12.10	12.30	11.85	12.21	182,475	+0.02(+0.16%)
Sep 03, 2009	11.61	12.30	11.57	12.19	424,604	+0.65(+5.63%)
Sep 02, 2009	11.55	11.91	11.45	11.54	777,724	-0.09(-0.77%)
Sep 01, 2009	11.47	12.55	11.44	11.63	914,134	+0.41(+3.65%)
Aug 31, 2009	11.40	11.50	11.18	11.22	385,474	-0.30(-2.60%)
Aug 28, 2009	11.81	11.94	11.26	11.52	408,303	-0.21(-1.79%)
Aug 27, 2009	12.38	12.44	11.51	11.73	903,504	-0.51(-4.17%)
Aug 26, 2009	14.08	14.08	11.96	12.24	1,268,344	-1.94(-13.68%)
Aug 25, 2009	14.33	14.37	14.02	14.18	405,259	+0.02(+0.14%)
Aug 24, 2009	14.11	14.46	14.10	14.16	166,045	+0.08(+0.57%)
Aug 21, 2009	14.17	14.59	13.80	14.08	320,130	+0.09(+0.64%)
Aug 20, 2009	13.47	14.00	13.46	13.99	141,252	+0.53(+3.94%)
Aug 19, 2009	13.06	13.54	12.83	13.46	233,825	+0.33(+2.51%)
Aug 18, 2009	12.96	13.20	12.75	13.13	193,731	+0.59(+4.69%)
Aug 17, 2009	12.69	13.00	12.50	12.54	184,743	-0.56(-4.26%)
Aug 14, 2009	13.64	13.64	12.66	13.10	209,802	-0.50(-3.68%)
Aug 13, 2009	13.88	13.99	13.39	13.60	156,015	-0.22(-1.59%)
Aug 12, 2009	13.62	14.15	13.53	13.82	216,860	+0.25(+1.84%)
Aug 11, 2009	13.79	13.86	13.48	13.57	174,623	-0.27(-1.95%)
Aug 10, 2009	13.74	14.07	13.64	13.84	176,810	-0.02(-0.14%)
Aug 07, 2009	13.79	14.07	13.64	13.86	192,465	+0.36(+2.67%)
Aug 06, 2009	13.47	13.62	13.16	13.50	305,622	+0.07(+0.52%)
Aug 05, 2009	12.84	13.50	12.82	13.43	292,735	+0.45(+3.47%)
Aug 04, 2009	12.86	13.15	12.72	12.98	131,875	+0.00(+0.00%)
Aug 03, 2009	12.76	13.11	12.63	12.98	212,317	+0.25(+1.96%)
Jul 31, 2009	12.63	12.98	12.55	12.73	356,000	+0.12(+0.95%)
Jul 30, 2009	12.09	12.62	12.03	12.61	291,629	+0.77(+6.50%)
Jul 29, 2009	11.67	12.12	11.41	11.84	303,151	+0.08(+0.68%)
Jul 28, 2009	11.84	11.93	11.36	11.76	238,980	-0.28(-2.33%)
Jul 27, 2009	11.95	12.47	11.95	12.04	274,786	-0.06(-0.50%)
Jul 24, 2009	12.04	12.34	11.80	12.10	473	-0.02(-0.17%)
Jul 23, 2009	11.63	12.48	11.50	12.12	268,567	+0.51(+4.39%)
Jul 22, 2009	11.89	11.95	11.29	11.61	264,810	-0.32(-2.68%)
Jul 21, 2009	12.25	12.31	11.85	11.93	177,370	-0.14(-1.16%)
Jul 20, 2009	11.85	12.25	11.74	12.07	214,400	+0.30(+2.55%)
Jul 17, 2009	11.85	12.00	11.40	11.77	211,675	-0.04(-0.34%)
Jul 16, 2009	11.35	11.86	11.25	11.81	261,573	+0.45(+3.96%)
Jul 15, 2009	11.52	11.52	11.20	11.36	381,656	+0.04(+0.35%)
Jul 14, 2009	10.90	11.39	10.86	11.32	294,657	+0.43(+3.95%)
Jul 13, 2009	10.66	11.04	10.63	10.89	288,432	+0.11(+1.02%)
Jul 10, 2009	10.49	10.93	10.42	10.78	120,351	+0.15(+1.41%)
Jul 09, 2009	10.66	11.03	10.51	10.63	261,515	+0.08(+0.76%)
Jul 08, 2009	10.64	10.64	10.04	10.55	415,062	+0.05(+0.48%)
Jul 07, 2009	11.51	11.74	10.44	10.50	416,901	-1.00(-8.70%)
Jul 06, 2009	10.91	11.57	10.55	11.50	480,595	+0.76(+7.08%)
Jul 02, 2009	11.45	11.45	10.74	10.74	213,084	-0.82(-7.09%)
Jul 01, 2009	11.17	11.90	11.15	11.56	237,212	+0.49(+4.43%)
Jun 30, 2009	11.34	11.62	10.89	11.07	508,702	-0.35(-3.06%)
Jun 29, 2009	11.54	11.66	11.25	11.42	290,676	-0.11(-0.95%)
Jun 26, 2009	11.33	11.77	11.24	11.53	569,042	+0.14(+1.23%)
Jun 25, 2009	11.25	11.42	11.16	11.39	492,643	+0.71(+6.65%)
Jun 24, 2009	10.87	11.09	10.57	10.68	406,350	-0.07(-0.65%)
Jun 23, 2009	11.03	11.12	10.64	10.75	462,429	-0.32(-2.89%)
Jun 22, 2009	11.39	11.40	11.01	11.07	457,788	-0.41(-3.57%)
Jun 19, 2009	11.18	11.58	10.96	11.48	610,505	+0.40(+3.61%)
Jun 18, 2009	11.42	11.47	10.91	11.08	238,283	-0.38(-3.32%)
Jun 17, 2009	11.11	11.69	10.85	11.46	436,762	+0.37(+3.34%)
Jun 16, 2009	11.03	11.60	11.03	11.09	445,857	+0.06(+0.54%)
Jun 15, 2009	11.39	11.54	10.88	11.03	299,666	-0.54(-4.67%)
Jun 12, 2009	11.77	11.77	11.45	11.57	277,614	-0.30(-2.53%)
Jun 11, 2009	11.78	12.18	11.71	11.87	459,793	+0.21(+1.80%)
Jun 10, 2009	12.01	12.19	11.35	11.66	485,019	-0.29(-2.43%)
Jun 09, 2009	11.87	12.10	11.69	11.95	282,196	+0.01(+0.08%)
Jun 08, 2009	11.80	12.14	11.59	11.94	362,400	-0.19(-1.57%)
Jun 05, 2009	12.04	12.19	11.80	12.13	322,875	+0.08(+0.66%)
Jun 04, 2009	11.56	12.10	11.56	12.05	565,624	+0.42(+3.61%)
Jun 03, 2009	11.74	11.89	11.16	11.63	460,380	-0.24(-2.02%)
Jun 02, 2009	12.13	12.26	11.63	11.87	1,210,829	-0.39(-3.18%)
Jun 01, 2009	11.70	12.57	11.69	12.26	917,104	+0.57(+4.88%)
May 29, 2009	11.19	11.73	11.18	11.69	572,153	+0.58(+5.22%)
May 28, 2009	10.97	11.40	10.64	11.11	645,182	+0.36(+3.35%)
May 27, 2009	11.17	11.51	10.68	10.75	567,318	-0.43(-3.85%)
May 26, 2009	10.60	11.23	10.45	11.18	580,022	+0.59(+5.57%)
May 22, 2009	9.920	10.72	9.920	10.59	445,741	+0.62(+6.22%)
May 21, 2009	9.580	10.10	9.450	9.970	548,348	+0.15(+1.53%)
May 20, 2009	8.820	10.18	8.820	9.820	1,376,904	+1.35(+15.94%)
May 19, 2009	8.040	8.500	8.016	8.470	547,776	+0.43(+5.35%)
May 18, 2009	7.890	8.050	7.670	8.040	284,631	+0.21(+2.68%)
May 15, 2009	7.810	8.020	7.650	7.830	284,493	+0.01(+0.13%)
May 14, 2009	7.410	8.020	7.370	7.820	442,465	+0.47(+6.39%)
May 13, 2009	7.710	7.750	7.230	7.350	665,512	-0.56(-7.08%)
May 12, 2009	7.930	8.010	7.590	7.910	351,700	+0.03(+0.38%)
May 11, 2009	8.710	8.760	7.790	7.880	556,775	-1.08(-12.05%)
May 08, 2009	8.560	8.960	8.400	8.960	214,194	+0.53(+6.29%)
May 07, 2009	8.810	8.940	8.290	8.430	249,358	-0.34(-3.88%)
May 06, 2009	8.410	8.780	8.160	8.770	430,409	+0.45(+5.41%)
May 05, 2009	8.860	8.860	8.090	8.320	408,739	-0.50(-5.67%)
May 04, 2009	8.850	8.850	8.770	8.820	275,746	+0.44(+5.25%)
May 01, 2009	8.490	8.500	8.070	8.380	453,718	-0.04(-0.48%)
Apr 30, 2009	8.320	8.930	8.320	8.420	353,360	+0.01(+0.12%)
Apr 29, 2009	7.920	8.600	7.900	8.410	308,211	+0.41(+5.13%)
Apr 28, 2009	7.580	8.190	7.380	8.000	331,423	+0.47(+6.24%)
Apr 27, 2009	7.390	7.950	7.210	7.530	358,208	-0.01(-0.13%)
Apr 24, 2009	7.290	7.680	7.090	7.540	355,154	+0.33(+4.58%)
Apr 23, 2009	7.720	7.720	7.050	7.210	374,426	-0.51(-6.61%)
Apr 22, 2009	7.350	8.030	7.250	7.720	228,790	+0.27(+3.62%)
Apr 21, 2009	6.950	7.520	6.950	7.450	349,746	+0.51(+7.35%)
Apr 20, 2009	7.720	7.720	6.870	6.940	519,408	-0.91(-11.59%)
Apr 17, 2009	7.950	7.990	7.720	7.850	269,373	-0.06(-0.76%)
Apr 16, 2009	7.950	8.110	7.620	7.910	626,867	+0.01(+0.13%)
Apr 15, 2009	7.250	8.090	7.250	7.900	424,468	+0.64(+8.82%)
Apr 14, 2009	6.990	7.400	6.930	7.260	360,062	+0.24(+3.42%)
Apr 13, 2009	7.090	7.230	6.850	7.020	500,789	+0.00(+0.00%)
Apr 09, 2009	6.710	7.100	6.710	7.020	491,951	+0.52(+8.00%)
Apr 08, 2009	6.480	6.670	6.380	6.500	483,592	+0.10(+1.56%)
Apr 07, 2009	6.620	6.750	6.400	6.400	570,992	-0.36(-5.33%)
Apr 06, 2009	6.690	6.860	6.550	6.760	650,575	+0.00(+0.00%)
Apr 03, 2009	6.260	6.790	6.100	6.760	421,241	+0.48(+7.64%)
Apr 02, 2009	6.020	6.420	5.980	6.280	526,979	+0.38(+6.44%)

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.