Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.00	26.21	25.79	26.06	600,500	+0.13(+0.50%)
Mar 29, 2007	25.99	26.00	25.59	25.93	188,300	+0.11(+0.43%)
Mar 28, 2007	25.84	26.00	25.57	25.82	513,600	-0.25(-0.96%)
Mar 27, 2007	25.84	26.11	25.48	26.07	328,500	+0.12(+0.46%)
Mar 26, 2007	26.10	26.18	25.81	25.95	354,700	-0.03(-0.12%)
Mar 23, 2007	26.19	26.31	25.94	25.98	297,500	-0.32(-1.22%)
Mar 22, 2007	26.67	26.94	26.13	26.30	563,400	-0.37(-1.39%)
Mar 21, 2007	26.44	26.71	26.24	26.67	344,400	+0.24(+0.91%)
Mar 20, 2007	26.00	26.49	25.87	26.43	247,800	+0.35(+1.34%)
Mar 19, 2007	25.85	26.33	25.85	26.08	467,000	+0.58(+2.27%)
Mar 16, 2007	26.25	26.25	25.45	25.50	561,800	-0.74(-2.82%)
Mar 15, 2007	25.90	26.46	25.81	26.24	724,500	+0.58(+2.26%)
Mar 14, 2007	25.56	25.97	25.31	25.66	632,400	+0.06(+0.23%)
Mar 13, 2007	26.42	26.31	25.54	25.60	830,000	-0.82(-3.10%)
Mar 12, 2007	26.02	26.83	25.90	26.42	972,400	+0.42(+1.62%)
Mar 09, 2007	25.39	26.41	25.39	26.00	812,600	+0.61(+2.40%)
Mar 08, 2007	25.33	25.89	25.28	25.39	418,500	-0.01(-0.04%)
Mar 07, 2007	25.00	25.55	24.90	25.40	567,300	+0.39(+1.56%)
Mar 06, 2007	24.36	25.17	24.36	25.01	638,400	+0.71(+2.92%)
Mar 05, 2007	24.19	24.83	23.84	24.30	587,900	-0.13(-0.53%)
Mar 02, 2007	24.97	25.18	24.36	24.43	574,500	-0.55(-2.20%)
Mar 01, 2007	24.84	25.50	24.48	24.98	1,059,900	-0.01(-0.04%)
Feb 28, 2007	22.75	25.60	22.61	24.99	3,398,100	+3.13(+14.32%)
Feb 27, 2007	22.90	22.90	21.86	21.86	560,800	-1.41(-6.06%)
Feb 26, 2007	23.70	23.70	23.09	23.27	256,919	-0.34(-1.44%)
Feb 23, 2007	23.40	23.66	23.10	23.61	222,500	+0.18(+0.77%)
Feb 22, 2007	23.57	23.60	23.04	23.43	186,900	-0.07(-0.30%)
Feb 21, 2007	23.33	23.68	23.27	23.50	214,000	+0.07(+0.30%)
Feb 20, 2007	23.08	23.52	22.92	23.43	232,000	+0.27(+1.17%)
Feb 16, 2007	23.31	23.31	22.83	23.16	229,200	-0.15(-0.64%)
Feb 15, 2007	23.26	23.40	23.06	23.31	209,000	-0.01(-0.04%)
Feb 14, 2007	23.33	23.50	23.25	23.32	127,288	-0.01(-0.04%)
Feb 13, 2007	23.14	23.49	23.14	23.33	195,973	+0.27(+1.17%)
Feb 12, 2007	22.90	23.09	22.72	23.06	178,651	+0.29(+1.27%)
Feb 09, 2007	22.99	23.06	22.69	22.77	248,800	-0.26(-1.13%)
Feb 08, 2007	23.30	23.30	22.96	23.03	203,800	-0.27(-1.16%)
Feb 07, 2007	22.86	23.33	22.76	23.30	194,200	+0.44(+1.92%)
Feb 06, 2007	22.62	22.88	22.54	22.86	148,800	+0.32(+1.42%)
Feb 05, 2007	22.77	22.98	22.48	22.54	466,700	-0.44(-1.91%)
Feb 02, 2007	22.73	23.01	22.59	22.98	297,000	+0.25(+1.10%)
Feb 01, 2007	22.71	22.84	22.34	22.73	308,100	+0.10(+0.44%)
Jan 31, 2007	22.49	22.81	22.10	22.63	293,500	+0.03(+0.13%)
Jan 30, 2007	22.55	22.74	22.38	22.60	240,200	+0.13(+0.58%)
Jan 29, 2007	22.26	22.77	22.11	22.47	288,900	+0.27(+1.22%)
Jan 26, 2007	22.06	22.26	21.71	22.20	170,900	+0.22(+1.00%)
Jan 25, 2007	22.23	22.34	21.83	21.98	215,000	-0.34(-1.52%)
Jan 24, 2007	21.92	22.39	21.86	22.32	190,300	+0.59(+2.72%)
Jan 23, 2007	21.55	21.88	21.43	21.73	249,000	+0.21(+0.98%)
Jan 22, 2007	21.95	21.95	21.33	21.52	185,000	-0.43(-1.96%)
Jan 19, 2007	21.50	22.04	21.33	21.95	198,400	+0.42(+1.95%)
Jan 18, 2007	22.04	22.04	21.38	21.53	326,700	-0.54(-2.45%)
Jan 17, 2007	22.10	22.33	22.00	22.07	145,800	-0.11(-0.50%)
Jan 16, 2007	22.29	22.50	22.14	22.18	281,400	+0.00(+0.00%)
Jan 12, 2007	22.06	22.32	21.99	22.18	165,700	+0.12(+0.54%)
Jan 11, 2007	21.75	22.22	21.75	22.06	190,100	+0.35(+1.61%)
Jan 10, 2007	21.50	21.77	21.30	21.71	141,300	+0.07(+0.32%)
Jan 09, 2007	21.31	21.70	21.17	21.64	257,900	+0.29(+1.36%)
Jan 08, 2007	21.56	21.56	21.19	21.35	314,000	-0.20(-0.93%)
Jan 05, 2007	22.13	22.13	21.42	21.55	308,900	-0.73(-3.28%)
Jan 04, 2007	21.84	22.32	21.75	22.28	521,800	+0.46(+2.11%)
Jan 03, 2007	21.25	21.84	21.10	21.82	500,500	+0.70(+3.31%)
Dec 29, 2006	21.45	21.55	21.06	21.12	246,400	-0.32(-1.49%)
Dec 28, 2006	21.45	21.65	21.21	21.44	208,100	-0.03(-0.14%)
Dec 27, 2006	21.30	21.52	21.20	21.47	233,700	+0.19(+0.89%)
Dec 26, 2006	21.00	21.36	20.96	21.28	173,400	+0.25(+1.19%)
Dec 22, 2006	21.28	21.28	20.94	21.03	223,500	-0.25(-1.17%)
Dec 21, 2006	21.48	21.70	21.14	21.28	205,800	-0.19(-0.88%)
Dec 20, 2006	21.38	21.71	21.30	21.47	437,800	+0.10(+0.47%)
Dec 19, 2006	21.17	21.55	20.90	21.37	574,200	+0.16(+0.75%)
Dec 18, 2006	20.99	21.32	20.85	21.21	564,300	+0.23(+1.10%)
Dec 15, 2006	21.00	21.25	20.77	20.98	619,700	+0.03(+0.14%)
Dec 14, 2006	20.80	21.18	20.69	20.95	471,100	+0.19(+0.92%)
Dec 13, 2006	20.62	20.78	20.54	20.76	398,700	+0.18(+0.87%)
Dec 12, 2006	20.58	20.75	20.43	20.58	332,600	-0.04(-0.19%)
Dec 11, 2006	20.54	20.75	20.45	20.62	443,300	+0.03(+0.15%)
Dec 08, 2006	20.31	20.81	20.11	20.59	563,200	+0.11(+0.54%)
Dec 07, 2006	20.70	20.76	20.24	20.48	474,000	-0.22(-1.06%)
Dec 06, 2006	20.67	20.86	20.45	20.70	335,600	-0.05(-0.24%)
Dec 05, 2006	20.75	20.95	20.59	20.75	329,000	+0.07(+0.34%)
Dec 04, 2006	20.10	20.73	20.07	20.68	526,000	+0.54(+2.68%)
Dec 01, 2006	19.94	20.35	19.85	20.14	536,900	-0.18(-0.89%)
Nov 30, 2006	20.13	20.50	19.99	20.32	477,500	+0.03(+0.15%)
Nov 29, 2006	20.07	20.49	20.01	20.29	395,200	+0.27(+1.35%)
Nov 28, 2006	19.95	20.33	19.91	20.02	802,100	+0.02(+0.10%)
Nov 27, 2006	20.23	20.34	19.87	20.00	773,300	-0.38(-1.86%)
Nov 24, 2006	20.32	20.60	20.15	20.38	237,400	-0.08(-0.39%)
Nov 22, 2006	20.80	20.80	20.36	20.46	1,081,200	-0.34(-1.63%)
Nov 21, 2006	22.14	22.14	20.17	20.80	2,692,200	-2.94(-12.38%)
Nov 20, 2006	24.44	24.44	23.69	23.74	816,500	-0.65(-2.67%)
Nov 17, 2006	24.75	24.78	24.17	24.39	414,900	-0.34(-1.37%)
Nov 16, 2006	24.95	24.99	24.62	24.73	311,300	-0.14(-0.56%)
Nov 15, 2006	24.85	24.99	24.56	24.87	305,300	+0.02(+0.08%)
Nov 14, 2006	24.09	24.85	23.90	24.85	332,300	+0.75(+3.11%)
Nov 13, 2006	24.19	24.28	23.92	24.10	226,000	-0.02(-0.08%)
Nov 10, 2006	23.56	24.12	23.42	24.12	210,100	+0.61(+2.59%)
Nov 09, 2006	23.81	23.94	23.42	23.51	306,100	-0.27(-1.14%)
Nov 08, 2006	23.57	23.95	23.39	23.78	218,300	+0.03(+0.13%)
Nov 07, 2006	23.48	23.88	23.30	23.75	270,500	+0.20(+0.85%)
Nov 06, 2006	23.15	23.66	23.07	23.55	224,600	+0.49(+2.12%)
Nov 03, 2006	22.92	23.18	22.78	23.06	170,600	+0.19(+0.83%)
Nov 02, 2006	22.60	22.99	22.54	22.87	194,400	+0.09(+0.40%)
Nov 01, 2006	23.44	23.45	22.76	22.78	308,900	-0.53(-2.27%)
Oct 31, 2006	23.30	23.64	23.19	23.31	309,200	-0.01(-0.04%)
Oct 30, 2006	23.30	23.49	23.05	23.32	300,300	-0.06(-0.26%)
Oct 27, 2006	23.82	24.00	23.34	23.38	311,900	-0.42(-1.76%)
Oct 26, 2006	23.66	23.81	23.26	23.80	320,200	+0.30(+1.28%)
Oct 25, 2006	23.15	23.58	22.99	23.50	319,200	+0.23(+0.99%)
Oct 24, 2006	23.49	23.61	23.22	23.27	317,100	-0.34(-1.44%)
Oct 23, 2006	23.51	23.81	23.37	23.61	190,000	-0.12(-0.51%)
Oct 20, 2006	23.96	23.99	23.54	23.73	383,400	-0.12(-0.50%)
Oct 19, 2006	23.53	23.98	23.36	23.85	186,600	+0.25(+1.06%)
Oct 18, 2006	23.99	24.20	23.45	23.60	235,800	-0.25(-1.05%)
Oct 17, 2006	23.94	24.09	23.65	23.85	261,700	-0.29(-1.20%)
Oct 16, 2006	23.87	24.25	23.71	24.14	218,400	+0.31(+1.30%)
Oct 13, 2006	23.66	23.83	23.41	23.83	231,600	+0.20(+0.85%)
Oct 12, 2006	23.20	23.65	23.16	23.63	155,400	+0.56(+2.43%)
Oct 11, 2006	23.29	23.40	22.71	23.07	233,100	-0.22(-0.94%)
Oct 10, 2006	23.02	23.33	22.91	23.29	377,000	+0.29(+1.26%)
Oct 09, 2006	22.50	23.00	22.29	23.00	414,100	+0.41(+1.81%)
Oct 06, 2006	22.61	22.79	22.27	22.59	320,000	-0.11(-0.48%)
Oct 05, 2006	22.31	22.74	22.18	22.70	380,600	+0.38(+1.70%)
Oct 04, 2006	21.50	22.32	21.50	22.32	316,500	+0.72(+3.33%)
Oct 03, 2006	21.48	21.79	21.32	21.60	261,000	+0.02(+0.09%)
Oct 02, 2006	21.55	21.93	21.26	21.58	370,300	+0.08(+0.37%)
Sep 29, 2006	22.14	22.22	21.49	21.50	291,700	-0.65(-2.93%)
Sep 28, 2006	22.04	22.62	21.91	22.15	278,900	+0.15(+0.68%)
Sep 27, 2006	21.68	22.30	21.63	22.00	408,500	+0.29(+1.34%)
Sep 26, 2006	21.70	22.00	21.49	21.71	383,700	+0.02(+0.09%)
Sep 25, 2006	21.52	21.86	21.07	21.69	300,500	+0.12(+0.56%)
Sep 22, 2006	21.60	21.82	21.42	21.57	323,400	-0.10(-0.46%)
Sep 21, 2006	21.90	22.09	21.61	21.67	602,600	-0.18(-0.82%)
Sep 20, 2006	21.70	22.06	21.66	21.85	537,800	+0.27(+1.25%)
Sep 19, 2006	21.50	21.72	21.35	21.58	534,600	+0.13(+0.61%)
Sep 18, 2006	21.34	21.59	21.18	21.45	377,000	+0.12(+0.56%)
Sep 15, 2006	21.17	21.75	21.13	21.33	719,700	+0.32(+1.52%)
Sep 14, 2006	20.69	21.24	20.61	21.01	313,000	+0.19(+0.91%)
Sep 13, 2006	20.72	20.99	20.44	20.82	254,200	+0.09(+0.43%)
Sep 12, 2006	20.23	20.99	20.10	20.73	363,400	+0.58(+2.88%)
Sep 11, 2006	20.08	20.39	19.80	20.15	322,400	-0.07(-0.35%)
Sep 08, 2006	20.14	20.35	20.08	20.22	348,400	+0.11(+0.55%)
Sep 07, 2006	20.00	20.43	19.81	20.11	553,400	+0.02(+0.10%)
Sep 06, 2006	19.93	20.24	19.80	20.09	583,200	-0.01(-0.05%)
Sep 05, 2006	19.89	20.10	19.86	20.10	359,200	+0.16(+0.80%)
Sep 01, 2006	20.28	20.38	19.55	19.94	414,200	-0.31(-1.53%)
Aug 31, 2006	19.90	20.75	19.70	20.25	980,500	+0.45(+2.27%)
Aug 30, 2006	19.84	20.07	18.85	19.80	2,608,100	+1.69(+9.33%)
Aug 29, 2006	18.08	18.16	17.67	18.11	292,800	+0.17(+0.95%)
Aug 28, 2006	17.60	18.09	17.42	17.94	271,700	+0.26(+1.47%)
Aug 25, 2006	17.87	18.14	17.59	17.68	225,200	-0.26(-1.45%)
Aug 24, 2006	17.89	18.16	17.56	17.94	238,500	+0.18(+1.01%)
Aug 23, 2006	18.13	18.25	17.49	17.76	213,100	-0.33(-1.82%)
Aug 22, 2006	18.03	18.22	17.82	18.09	208,100	+0.02(+0.11%)
Aug 21, 2006	18.18	18.18	17.79	18.07	197,500	-0.24(-1.31%)
Aug 18, 2006	18.13	18.31	17.84	18.31	216,400	+0.22(+1.22%)
Aug 17, 2006	17.94	18.38	17.71	18.09	381,600	+0.11(+0.61%)
Aug 16, 2006	17.39	18.02	17.30	17.98	410,600	+0.73(+4.23%)
Aug 15, 2006	17.05	17.30	16.94	17.25	333,400	+0.51(+3.05%)
Aug 14, 2006	16.90	17.22	16.60	16.74	178,200	-0.02(-0.12%)
Aug 11, 2006	16.98	16.98	16.62	16.76	319,200	-0.33(-1.93%)
Aug 10, 2006	16.80	17.32	16.60	17.09	261,400	+0.14(+0.83%)
Aug 09, 2006	17.24	17.24	16.78	16.95	503,200	-0.05(-0.29%)
Aug 08, 2006	17.60	17.76	16.80	17.00	727,200	-0.56(-3.19%)
Aug 07, 2006	17.65	17.76	17.34	17.56	364,900	-0.09(-0.51%)
Aug 04, 2006	18.24	18.25	17.43	17.65	509,700	-0.31(-1.73%)
Aug 03, 2006	17.60	18.21	17.57	17.96	475,100	+0.21(+1.18%)
Aug 02, 2006	17.78	18.19	17.66	17.75	759,400	-0.04(-0.22%)
Aug 01, 2006	17.90	17.95	17.47	17.79	467,400	-0.20(-1.11%)
Jul 31, 2006	18.40	18.40	17.91	17.99	403,100	-0.40(-2.18%)
Jul 28, 2006	18.04	18.47	18.00	18.39	1,153,900	+0.49(+2.74%)
Jul 27, 2006	18.18	18.58	17.74	17.90	322,800	-0.15(-0.83%)
Jul 26, 2006	18.47	18.47	17.90	18.05	745,000	-0.42(-2.27%)
Jul 25, 2006	18.26	18.69	18.12	18.47	342,000	+0.18(+0.98%)
Jul 24, 2006	18.22	18.85	18.02	18.29	684,100	+0.24(+1.33%)
Jul 21, 2006	18.61	18.82	17.95	18.05	472,900	-0.55(-2.96%)
Jul 20, 2006	19.00	19.17	18.60	18.60	417,300	-0.29(-1.54%)
Jul 19, 2006	18.94	19.17	18.70	18.89	920,200	-0.11(-0.58%)
Jul 18, 2006	18.89	19.05	18.57	19.00	962,500	+0.32(+1.71%)
Jul 17, 2006	18.71	19.03	18.63	18.68	332,500	-0.10(-0.53%)
Jul 14, 2006	18.87	19.00	18.65	18.78	360,100	-0.15(-0.79%)
Jul 13, 2006	19.11	19.25	18.87	18.93	758,000	-0.24(-1.25%)
Jul 12, 2006	19.91	20.07	19.06	19.17	751,300	-0.82(-4.10%)
Jul 11, 2006	20.06	20.21	19.78	19.99	610,500	-0.11(-0.55%)
Jul 10, 2006	20.54	20.69	20.03	20.10	307,500	-0.40(-1.95%)
Jul 07, 2006	20.95	21.00	20.31	20.50	296,900	-0.55(-2.61%)
Jul 06, 2006	20.93	21.44	20.85	21.05	382,300	+0.20(+0.96%)
Jul 05, 2006	20.90	21.05	20.63	20.85	410,100	-0.15(-0.71%)
Jul 03, 2006	21.29	21.34	20.94	21.00	304,500	-0.29(-1.36%)
Jun 30, 2006	22.11	22.30	21.17	21.29	534,100	-0.62(-2.83%)
Jun 29, 2006	21.12	22.05	21.08	21.91	300,700	+1.03(+4.93%)
Jun 28, 2006	20.96	21.02	20.55	20.88	256,300	-0.08(-0.38%)
Jun 27, 2006	21.55	21.83	20.88	20.96	263,900	-0.62(-2.87%)
Jun 26, 2006	21.46	21.97	21.29	21.58	358,200	+0.37(+1.74%)
Jun 23, 2006	20.89	21.32	20.75	21.21	476,200	+0.20(+0.95%)
Jun 22, 2006	21.45	21.65	20.97	21.01	468,500	-0.57(-2.64%)
Jun 21, 2006	20.83	21.88	20.83	21.58	313,600	+0.69(+3.30%)
Jun 20, 2006	20.80	21.16	20.67	20.89	230,500	+0.03(+0.14%)
Jun 19, 2006	21.68	21.71	20.67	20.86	370,200	-0.75(-3.47%)
Jun 16, 2006	21.75	21.76	21.20	21.61	739,100	-0.14(-0.64%)
Jun 15, 2006	21.03	21.80	21.03	21.75	381,400	+0.91(+4.37%)
Jun 14, 2006	20.52	21.07	20.51	20.84	359,900	+0.18(+0.87%)
Jun 13, 2006	20.92	21.25	20.61	20.66	340,200	-0.29(-1.38%)
Jun 12, 2006	21.56	21.56	20.94	20.95	265,900	-0.61(-2.83%)
Jun 09, 2006	21.68	22.37	21.52	21.56	381,800	-0.08(-0.37%)
Jun 08, 2006	21.70	21.80	20.80	21.64	486,500	-0.13(-0.60%)
Jun 07, 2006	22.06	22.26	21.73	21.77	368,500	-0.28(-1.27%)
Jun 06, 2006	22.29	22.49	21.75	22.05	618,800	-0.14(-0.63%)
Jun 05, 2006	22.68	22.86	21.94	22.19	352,600	-0.69(-3.02%)
Jun 02, 2006	22.60	22.97	22.44	22.88	385,300	+0.37(+1.64%)
Jun 01, 2006	21.77	22.65	21.77	22.51	494,600	+0.97(+4.50%)
May 31, 2006	21.53	21.69	21.11	21.54	349,500	+0.04(+0.19%)
May 30, 2006	21.82	21.91	21.28	21.50	360,100	-0.49(-2.23%)
May 26, 2006	21.75	22.37	21.45	21.99	361,800	+0.25(+1.15%)
May 25, 2006	21.39	21.80	20.95	21.74	457,500	+0.55(+2.60%)
May 24, 2006	20.75	21.91	20.20	21.19	1,230,800	+1.28(+6.43%)
May 23, 2006	20.35	20.40	19.88	19.91	505,600	-0.19(-0.95%)
May 22, 2006	20.09	20.32	19.89	20.10	479,200	-0.21(-1.03%)
May 19, 2006	19.98	20.57	19.90	20.31	256,700	+0.33(+1.65%)
May 18, 2006	20.13	20.47	19.97	19.98	247,200	-0.15(-0.75%)
May 17, 2006	20.08	20.48	20.08	20.13	426,400	-0.45(-2.19%)
May 16, 2006	20.59	20.87	20.46	20.58	221,900	-0.10(-0.48%)
May 15, 2006	20.52	20.73	20.15	20.68	385,400	-0.07(-0.34%)
May 12, 2006	21.05	21.06	20.35	20.75	316,600	-0.30(-1.43%)
May 11, 2006	21.92	21.92	21.02	21.05	328,000	-0.80(-3.66%)
May 10, 2006	22.10	22.28	21.71	21.85	233,300	-0.24(-1.09%)
May 09, 2006	22.18	22.31	22.02	22.09	163,400	-0.18(-0.81%)
May 08, 2006	22.60	22.60	22.08	22.27	147,500	-0.30(-1.33%)
May 05, 2006	22.25	22.69	21.98	22.57	198,100	+0.54(+2.45%)
May 04, 2006	21.50	22.12	21.47	22.03	237,000	+0.58(+2.70%)
May 03, 2006	21.30	21.77	21.15	21.45	184,100	+0.07(+0.33%)
May 02, 2006	21.43	21.63	20.90	21.38	433,800	-0.05(-0.23%)
May 01, 2006	22.00	22.06	21.33	21.43	208,100	-0.48(-2.19%)
Apr 28, 2006	21.57	22.19	21.44	21.91	360,100	+0.17(+0.78%)
Apr 27, 2006	22.22	22.28	21.57	21.74	400,900	-0.78(-3.46%)
Apr 26, 2006	22.30	22.73	22.12	22.52	334,500	+0.38(+1.72%)
Apr 25, 2006	22.25	22.29	21.71	22.14	262,100	+0.05(+0.23%)
Apr 24, 2006	22.20	22.35	21.84	22.09	231,800	-0.08(-0.36%)
Apr 21, 2006	23.05	23.05	22.03	22.17	375,100	-0.42(-1.86%)
Apr 20, 2006	22.83	23.15	22.51	22.59	336,600	-0.48(-2.08%)
Apr 19, 2006	22.72	23.17	22.31	23.07	270,800	+0.42(+1.85%)
Apr 18, 2006	21.17	22.77	21.16	22.65	500,900	+1.40(+6.59%)
Apr 17, 2006	21.67	21.80	21.05	21.25	293,600	-0.37(-1.71%)
Apr 13, 2006	21.95	22.12	21.50	21.62	207,000	-0.33(-1.50%)
Apr 12, 2006	21.51	22.00	21.48	21.95	135,400	+0.44(+2.05%)
Apr 11, 2006	21.82	21.95	21.31	21.51	218,600	-0.19(-0.88%)
Apr 10, 2006	22.28	22.40	21.59	21.70	169,900	-0.54(-2.43%)
Apr 07, 2006	22.33	22.73	22.00	22.24	256,000	-0.06(-0.27%)
Apr 06, 2006	22.13	22.41	21.90	22.30	242,100	+0.11(+0.50%)
Apr 05, 2006	22.05	22.38	21.81	22.19	242,700	+0.22(+1.00%)
Apr 04, 2006	21.18	22.03	21.06	21.97	468,300	+1.02(+4.87%)

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.