Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.400	6.440	5.880	5.940	432,732	-0.55(-8.47%)
Nov 26, 2008	4.990	6.490	4.990	6.490	1,067,111	+1.36(+26.51%)
Nov 25, 2008	7.040	7.040	4.800	5.130	1,097,385	-1.69(-24.78%)
Nov 24, 2008	5.900	6.820	5.650	6.820	513,400	+0.92(+15.59%)
Nov 21, 2008	5.290	5.980	4.990	5.900	589,579	+0.77(+15.01%)
Nov 20, 2008	5.830	5.950	5.090	5.130	961,059	-0.79(-13.34%)
Nov 19, 2008	6.500	6.590	5.900	5.920	412,995	-0.49(-7.64%)
Nov 18, 2008	6.500	6.640	6.060	6.410	483,261	-0.13(-1.99%)
Nov 17, 2008	6.140	6.850	6.030	6.540	340,993	+0.31(+4.98%)
Nov 14, 2008	7.020	7.180	6.130	6.230	0	-0.93(-12.99%)
Nov 13, 2008	6.250	7.180	5.590	7.160	644,038	+0.86(+13.65%)
Nov 12, 2008	7.400	7.410	6.300	6.300	373,429	-1.19(-15.89%)
Nov 11, 2008	7.450	7.950	7.290	7.490	289,334	-0.04(-0.53%)
Nov 10, 2008	8.130	8.350	7.410	7.530	366,433	-0.36(-4.56%)
Nov 07, 2008	7.940	8.250	7.600	7.890	0	+0.07(+0.90%)
Nov 06, 2008	8.410	8.460	7.800	7.820	240,674	-0.64(-7.57%)
Nov 05, 2008	8.730	8.910	8.340	8.460	267,570	-0.45(-5.05%)
Nov 04, 2008	8.680	9.010	8.450	8.910	409,114	+0.44(+5.19%)
Nov 03, 2008	8.820	9.170	8.470	8.470	712,140	-0.41(-4.62%)
Oct 31, 2008	8.880	9.630	8.670	8.880	0	+0.09(+1.02%)
Oct 30, 2008	8.280	8.850	8.040	8.790	255,319	+0.78(+9.74%)
Oct 29, 2008	7.860	8.480	7.817	8.010	250,690	+0.20(+2.56%)
Oct 28, 2008	7.510	7.840	6.910	7.810	315,787	+0.68(+9.54%)
Oct 27, 2008	7.460	7.830	7.100	7.130	225,408	-0.42(-5.56%)
Oct 24, 2008	7.340	7.730	7.000	7.550	0	-0.55(-6.79%)
Oct 23, 2008	7.980	8.160	7.520	8.100	428,110	+0.22(+2.79%)
Oct 22, 2008	8.280	8.440	7.630	7.880	290,404	-0.70(-8.16%)
Oct 21, 2008	8.650	8.990	8.450	8.580	297,175	-0.20(-2.28%)
Oct 20, 2008	8.730	8.960	8.400	8.780	259,291	+0.16(+1.86%)
Oct 17, 2008	8.580	9.310	8.380	8.620	0	-0.25(-2.82%)
Oct 16, 2008	8.150	8.970	7.660	8.870	522,316	+0.82(+10.19%)
Oct 15, 2008	9.310	9.360	8.050	8.050	338,100	-1.48(-15.53%)
Oct 14, 2008	9.980	10.19	9.240	9.530	876,434	+0.04(+0.42%)
Oct 13, 2008	8.500	9.490	8.360	9.490	690,113	+1.53(+19.22%)
Oct 10, 2008	7.380	8.070	6.750	7.960	0	+0.03(+0.38%)
Oct 09, 2008	8.940	9.030	7.930	7.930	485,713	-0.85(-9.68%)
Oct 08, 2008	9.190	9.700	8.740	8.780	735,192	-0.71(-7.48%)
Oct 07, 2008	10.98	10.98	9.470	9.490	512,135	-1.37(-12.62%)
Oct 06, 2008	10.78	10.97	10.03	10.86	522,216	-0.20(-1.81%)
Oct 03, 2008	11.90	12.24	11.01	11.06	0	-0.75(-6.35%)
Oct 02, 2008	12.92	13.00	11.68	11.81	391,460	-1.19(-9.15%)
Oct 01, 2008	12.91	13.08	12.70	13.00	343,565	-0.02(-0.15%)
Sep 30, 2008	12.58	13.19	12.28	13.02	572,889	+0.76(+6.20%)
Sep 29, 2008	12.81	12.85	12.25	12.26	518,897	-0.74(-5.69%)
Sep 26, 2008	12.39	13.04	12.22	13.00	0	+0.40(+3.17%)
Sep 25, 2008	12.54	12.85	12.41	12.60	365,718	+0.16(+1.29%)
Sep 24, 2008	12.71	12.71	12.33	12.44	473,766	-0.22(-1.74%)
Sep 23, 2008	13.16	13.46	12.59	12.66	419,874	-0.53(-4.02%)
Sep 22, 2008	13.19	13.74	13.17	13.19	445,225	-0.17(-1.27%)
Sep 19, 2008	12.60	13.78	12.60	13.36	0	+0.76(+6.03%)
Sep 18, 2008	13.06	13.16	12.15	12.60	1,094,719	-0.30(-2.33%)
Sep 17, 2008	13.26	13.30	12.81	12.90	1,025,239	-0.54(-4.02%)
Sep 16, 2008	13.47	13.64	13.25	13.44	781,607	-0.29(-2.11%)
Sep 15, 2008	13.89	14.38	13.73	13.73	372,888	-0.77(-5.31%)
Sep 12, 2008	14.54	14.58	14.29	14.50	0	-0.02(-0.14%)
Sep 11, 2008	14.77	14.77	14.20	14.52	748,784	-0.43(-2.88%)
Sep 10, 2008	14.31	15.30	14.29	14.95	689,462	+0.85(+6.03%)
Sep 09, 2008	14.69	15.11	14.06	14.10	422,620	-0.56(-3.82%)
Sep 08, 2008	15.04	15.39	14.56	14.66	439,447	-0.08(-0.54%)
Sep 05, 2008	15.03	15.09	14.21	14.74	0	-0.43(-2.83%)
Sep 04, 2008	15.92	15.94	15.13	15.17	388,913	-0.75(-4.71%)
Sep 03, 2008	15.92	16.50	15.78	15.92	519,679	+0.01(+0.06%)
Sep 02, 2008	16.22	16.50	15.60	15.91	272,536	-0.12(-0.75%)
Aug 29, 2008	16.30	16.32	15.79	16.03	0	-0.29(-1.78%)
Aug 28, 2008	15.89	16.36	15.89	16.32	403,146	+0.40(+2.51%)
Aug 27, 2008	16.51	16.99	15.02	15.92	1,354,789	-0.79(-4.73%)
Aug 26, 2008	17.00	17.13	16.43	16.71	419,386	-0.40(-2.34%)
Aug 25, 2008	17.69	17.88	17.00	17.11	257,580	-0.64(-3.61%)
Aug 22, 2008	17.40	17.79	17.32	17.75	0	+0.41(+2.36%)
Aug 21, 2008	17.25	17.50	16.97	17.34	104,502	-0.09(-0.52%)
Aug 20, 2008	17.48	17.63	17.17	17.43	176,831	+0.25(+1.46%)
Aug 19, 2008	17.78	17.88	17.07	17.18	176,276	-0.65(-3.65%)
Aug 18, 2008	18.19	18.29	17.60	17.83	334,705	-0.29(-1.60%)
Aug 15, 2008	18.08	18.29	17.51	18.12	0	+0.31(+1.74%)
Aug 14, 2008	17.40	18.06	17.39	17.81	203,806	+0.38(+2.18%)
Aug 13, 2008	17.37	17.52	16.86	17.43	366,494	+0.05(+0.29%)
Aug 12, 2008	17.48	17.67	17.21	17.38	356,584	-0.18(-1.03%)
Aug 11, 2008	16.85	17.99	16.68	17.56	290,287	+0.56(+3.29%)
Aug 08, 2008	16.09	17.05	15.92	17.00	412,780	+0.92(+5.72%)
Aug 07, 2008	15.68	16.23	15.51	16.08	298,627	+0.30(+1.90%)
Aug 06, 2008	15.34	15.83	15.06	15.78	242,393	+0.38(+2.47%)
Aug 05, 2008	15.01	15.48	15.01	15.40	290,818	+0.33(+2.19%)
Aug 04, 2008	15.60	15.83	15.06	15.07	285,144	-0.57(-3.64%)
Aug 01, 2008	15.78	16.25	15.29	15.64	151,999	-0.23(-1.45%)
Jul 31, 2008	16.01	16.27	15.84	15.87	197,905	-0.27(-1.67%)
Jul 30, 2008	16.05	16.18	15.69	16.14	345,006	+0.12(+0.75%)
Jul 29, 2008	16.02	16.11	15.12	16.02	404,296	+0.86(+5.67%)
Jul 28, 2008	15.92	15.92	15.04	15.16	264,907	-0.84(-5.25%)
Jul 25, 2008	15.80	16.25	15.58	16.00	182,425	+0.39(+2.50%)
Jul 24, 2008	16.14	16.29	15.57	15.61	225,963	-0.47(-2.92%)
Jul 23, 2008	16.45	16.80	15.96	16.08	311,542	-0.47(-2.84%)
Jul 22, 2008	15.43	16.88	15.43	16.55	501,281	+0.88(+5.62%)
Jul 21, 2008	15.35	15.89	15.35	15.67	303,864	+0.26(+1.69%)
Jul 18, 2008	14.24	15.54	14.24	15.41	389,230	+0.31(+2.05%)
Jul 17, 2008	15.10	15.15	14.65	15.10	369,535	+0.00(+0.00%)
Jul 16, 2008	14.63	15.10	14.29	15.10	425,355	+0.41(+2.79%)
Jul 15, 2008	13.01	15.33	13.01	14.69	737,495	+1.47(+11.12%)
Jul 14, 2008	13.85	13.97	12.97	13.22	213,862	-0.49(-3.57%)
Jul 11, 2008	13.18	13.92	13.01	13.71	383,490	+0.37(+2.77%)
Jul 10, 2008	12.70	13.65	12.70	13.34	436,086	+0.67(+5.29%)
Jul 09, 2008	13.49	13.61	12.62	12.67	307,536	-0.82(-6.08%)
Jul 08, 2008	12.99	13.52	12.85	13.49	454,925	+0.52(+4.01%)
Jul 07, 2008	13.13	13.66	12.73	12.97	293,077	-0.18(-1.37%)
Jul 04, 2008	13.37	13.48	12.97	13.15	373,278	+0.00(+0.00%)
Jul 03, 2008	13.37	13.48	12.97	13.15	373,278	-0.24(-1.79%)
Jul 02, 2008	14.28	14.50	13.37	13.39	385,540	-0.94(-6.56%)
Jul 01, 2008	14.33	14.62	13.94	14.33	506,101	-0.19(-1.31%)
Jun 30, 2008	15.07	15.56	14.49	14.52	527,245	-1.05(-6.74%)
Jun 27, 2008	16.13	16.23	15.10	15.57	740,949	-0.62(-3.83%)
Jun 26, 2008	16.70	16.73	15.97	16.19	398,827	-0.69(-4.09%)
Jun 25, 2008	16.79	17.19	16.60	16.88	382,295	+0.08(+0.48%)
Jun 24, 2008	16.88	17.25	16.80	16.80	503,798	-0.19(-1.12%)
Jun 23, 2008	17.06	17.30	16.92	16.99	319,191	+0.07(+0.41%)
Jun 20, 2008	17.10	17.25	16.63	16.92	577,652	-0.28(-1.63%)
Jun 19, 2008	16.80	17.22	16.80	17.20	316,517	+0.36(+2.14%)
Jun 18, 2008	16.50	16.88	16.46	16.84	443,598	+0.27(+1.63%)
Jun 17, 2008	16.83	17.00	16.52	16.57	337,217	-0.35(-2.07%)
Jun 16, 2008	16.90	17.03	16.67	16.92	239,051	-0.01(-0.06%)
Jun 13, 2008	16.83	17.02	16.72	16.93	268,348	+0.29(+1.74%)
Jun 12, 2008	16.58	17.14	16.53	16.64	415,544	+0.22(+1.34%)
Jun 11, 2008	16.80	17.03	16.35	16.42	347,564	-0.32(-1.91%)
Jun 10, 2008	16.64	16.93	16.55	16.74	485,338	-0.14(-0.83%)
Jun 09, 2008	17.41	17.41	16.58	16.88	286,355	-0.37(-2.14%)
Jun 06, 2008	17.46	17.65	17.25	17.25	351,160	-0.43(-2.43%)
Jun 05, 2008	17.06	17.80	17.06	17.68	353,450	+0.75(+4.43%)
Jun 04, 2008	16.89	17.41	16.84	16.93	277,297	+0.01(+0.06%)
Jun 03, 2008	16.85	17.20	16.54	16.92	348,450	+0.09(+0.53%)
Jun 02, 2008	17.05	17.20	16.41	16.83	338,779	-0.32(-1.87%)
May 30, 2008	17.26	17.36	16.99	17.15	288,265	-0.06(-0.35%)
May 29, 2008	16.82	17.44	16.82	17.21	330,399	+0.28(+1.65%)
May 28, 2008	17.23	17.30	16.78	16.93	418,432	-0.19(-1.11%)
May 27, 2008	16.58	17.21	16.44	17.12	371,360	+0.64(+3.88%)
May 26, 2008	16.41	16.58	16.03	16.48	0	+0.00(+0.00%)
May 23, 2008	16.41	16.58	16.03	16.48	347,968	-0.12(-0.72%)
May 22, 2008	16.00	16.83	16.00	16.60	435,945	+0.45(+2.79%)
May 21, 2008	17.29	17.60	16.11	16.15	1,401,807	+0.26(+1.64%)
May 20, 2008	15.90	16.04	15.55	15.89	274,804	+0.03(+0.19%)
May 19, 2008	15.97	16.29	15.50	15.86	388,868	-0.06(-0.38%)
May 16, 2008	15.56	15.95	15.25	15.92	360,799	+0.43(+2.78%)
May 15, 2008	15.58	15.65	15.16	15.49	312,984	-0.11(-0.71%)
May 14, 2008	15.83	16.03	15.47	15.60	287,750	-0.12(-0.76%)
May 13, 2008	15.35	15.84	14.99	15.72	384,500	+0.54(+3.56%)
May 12, 2008	14.61	15.27	14.46	15.18	358,563	+0.68(+4.69%)
May 09, 2008	13.93	14.64	13.89	14.50	266,427	+0.50(+3.57%)
May 08, 2008	14.41	14.41	13.87	14.00	306,828	-0.30(-2.10%)
May 07, 2008	14.32	14.71	14.26	14.30	312,033	+0.04(+0.28%)
May 06, 2008	14.23	14.40	13.79	14.26	183,523	+0.01(+0.07%)
May 05, 2008	14.25	14.55	14.04	14.25	260,182	+0.06(+0.42%)
May 02, 2008	14.49	14.57	14.01	14.19	292,751	-0.31(-2.14%)
May 01, 2008	14.33	14.85	14.33	14.50	256,952	+0.12(+0.83%)
Apr 30, 2008	14.24	14.72	14.12	14.38	366,664	+0.25(+1.77%)
Apr 29, 2008	14.58	14.74	14.03	14.13	288,612	-0.32(-2.21%)
Apr 28, 2008	13.47	14.53	13.47	14.45	470,151	+0.84(+6.17%)
Apr 25, 2008	13.66	13.72	13.25	13.61	170,141	-0.05(-0.37%)
Apr 24, 2008	13.33	13.74	13.08	13.66	253,358	+0.28(+2.09%)
Apr 23, 2008	13.65	13.68	13.03	13.38	238,516	-0.21(-1.55%)
Apr 22, 2008	14.35	14.35	13.25	13.59	736,065	-0.71(-4.97%)
Apr 21, 2008	14.27	14.33	14.00	14.30	280,316	-0.05(-0.35%)
Apr 18, 2008	14.24	14.58	14.20	14.35	311,182	+0.33(+2.35%)
Apr 17, 2008	14.18	14.19	13.74	14.02	358,772	-0.23(-1.61%)
Apr 16, 2008	13.86	14.26	13.76	14.25	360,858	+0.55(+4.01%)
Apr 15, 2008	13.49	13.76	13.38	13.70	190,613	+0.13(+0.96%)
Apr 14, 2008	13.68	13.78	13.26	13.57	248,388	-0.14(-1.02%)
Apr 11, 2008	13.82	14.18	13.65	13.71	296,700	-0.28(-2.00%)
Apr 10, 2008	13.94	14.10	13.80	13.99	240,150	+0.08(+0.58%)
Apr 09, 2008	14.00	14.24	13.82	13.91	363,550	-0.02(-0.14%)
Apr 08, 2008	13.82	14.10	13.61	13.93	250,932	+0.12(+0.87%)
Apr 07, 2008	13.57	13.99	13.44	13.81	557,500	+0.30(+2.22%)
Apr 04, 2008	13.22	13.77	13.01	13.51	648,650	+0.37(+2.82%)
Apr 03, 2008	12.82	13.16	12.60	13.14	546,410	+0.37(+2.90%)
Apr 02, 2008	12.75	13.12	12.69	12.77	453,100	+0.01(+0.08%)
Apr 01, 2008	12.33	12.76	12.13	12.76	509,102	+0.75(+6.24%)
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%)

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.