Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.71	31.43	30.17	31.40	175,596	+0.64(+2.08%)
Apr 29, 2014	31.34	31.35	30.63	30.76	224,779	-0.46(-1.47%)
Apr 28, 2014	31.41	31.89	30.76	31.22	236,125	+0.01(+0.03%)
Apr 25, 2014	32.68	32.68	31.17	31.21	258,361	-1.57(-4.79%)
Apr 24, 2014	33.16	33.16	32.07	32.78	167,869	-0.15(-0.46%)
Apr 23, 2014	33.60	34.00	32.92	32.93	287,014	-0.59(-1.76%)
Apr 22, 2014	33.42	33.95	32.98	33.52	188,539	+0.23(+0.69%)
Apr 21, 2014	32.59	33.32	32.12	33.29	266,040	+0.70(+2.15%)
Apr 17, 2014	31.33	32.59	32.59	32.59	279,700	+1.12(+3.56%)
Apr 16, 2014	31.29	31.60	30.94	31.47	157,888	+0.40(+1.29%)
Apr 15, 2014	31.29	31.45	30.38	31.07	164,292	-0.05(-0.16%)
Apr 14, 2014	31.41	31.56	30.84	31.12	159,785	+0.00(+0.00%)
Apr 11, 2014	31.13	31.59	30.90	31.12	242,383	-0.33(-1.05%)
Apr 10, 2014	31.39	31.94	31.06	31.45	271,961	+0.09(+0.29%)
Apr 09, 2014	30.82	31.40	30.61	31.36	140,342	+0.71(+2.32%)
Apr 08, 2014	30.11	30.99	30.11	30.65	210,456	+0.54(+1.79%)
Apr 07, 2014	30.44	30.49	29.73	30.11	251,559	-0.42(-1.38%)
Apr 04, 2014	31.50	31.54	30.39	30.53	148,588	-0.77(-2.46%)
Apr 03, 2014	31.51	31.51	31.06	31.30	123,564	-0.21(-0.67%)
Apr 02, 2014	31.64	31.75	31.32	31.51	208,121	+0.05(+0.16%)
Apr 01, 2014	31.64	31.89	31.40	31.46	148,588	-0.15(-0.47%)
Mar 31, 2014	31.06	31.69	30.74	31.61	163,902	+0.75(+2.43%)
Mar 28, 2014	31.12	31.63	30.68	30.86	149,859	-0.14(-0.45%)
Mar 27, 2014	30.68	31.07	30.24	31.00	152,618	+0.37(+1.21%)
Mar 26, 2014	31.72	31.72	30.62	30.63	170,820	-0.91(-2.89%)
Mar 25, 2014	31.90	32.27	31.40	31.54	314,648	-0.15(-0.47%)
Mar 24, 2014	32.05	32.06	31.44	31.69	159,988	-0.24(-0.75%)
Mar 21, 2014	31.98	32.14	31.77	31.93	260,200	+0.15(+0.47%)
Mar 20, 2014	31.85	32.07	31.67	31.78	122,833	-0.06(-0.19%)
Mar 19, 2014	32.24	32.36	31.50	31.84	290,044	-0.40(-1.24%)
Mar 18, 2014	31.97	32.25	31.81	32.24	292,520	+0.36(+1.13%)
Mar 17, 2014	31.60	32.60	31.47	31.88	251,235	+0.69(+2.21%)
Mar 14, 2014	31.32	31.76	30.96	31.19	179,257	-0.18(-0.57%)
Mar 13, 2014	32.09	32.09	31.05	31.37	150,579	-0.54(-1.69%)
Mar 12, 2014	31.50	31.92	31.05	31.91	171,622	+0.20(+0.63%)
Mar 11, 2014	32.49	32.81	31.49	31.71	455,149	-0.84(-2.58%)
Mar 10, 2014	32.19	32.63	31.74	32.55	203,413	+0.41(+1.28%)
Mar 07, 2014	31.80	32.15	31.63	32.14	261,673	+0.38(+1.20%)
Mar 06, 2014	31.57	31.89	31.48	31.76	404,082	+0.22(+0.70%)
Mar 05, 2014	30.64	31.55	30.62	31.54	355,147	+0.90(+2.94%)
Mar 04, 2014	29.67	30.83	29.67	30.64	428,695	+1.36(+4.64%)
Mar 03, 2014	28.51	29.31	28.43	29.28	302,026	+0.39(+1.35%)
Feb 28, 2014	27.83	29.48	27.80	28.89	523,534	+1.15(+4.15%)
Feb 27, 2014	28.19	28.27	27.61	27.74	381,864	+0.30(+1.09%)
Feb 26, 2014	26.42	27.82	26.42	27.44	657,039	+1.14(+4.33%)
Feb 25, 2014	26.49	26.50	26.11	26.30	267,849	-0.10(-0.38%)
Feb 24, 2014	26.10	26.53	26.00	26.40	424,924	+0.31(+1.19%)
Feb 21, 2014	25.95	26.54	25.82	26.09	425,195	+0.25(+0.97%)
Feb 20, 2014	25.15	25.92	25.05	25.84	427,811	+0.79(+3.15%)
Feb 19, 2014	25.30	25.52	24.82	25.05	308,463	-0.30(-1.18%)
Feb 18, 2014	25.34	25.78	24.98	25.35	456,407	-0.08(-0.31%)
Feb 14, 2014	25.28	25.43	25.43	25.43	201,300	+0.17(+0.67%)
Feb 13, 2014	24.86	25.33	24.72	25.26	259,053	+0.10(+0.40%)
Feb 12, 2014	25.24	25.31	25.01	25.16	260,905	-0.13(-0.51%)
Feb 11, 2014	25.94	25.94	24.96	25.29	407,279	-0.75(-2.88%)
Feb 10, 2014	25.82	26.94	25.59	26.04	275,209	-0.59(-2.22%)
Feb 07, 2014	26.70	26.95	26.35	26.63	210,174	+0.12(+0.45%)
Feb 06, 2014	26.40	26.52	25.92	26.51	199,137	+0.21(+0.80%)
Feb 05, 2014	27.13	27.22	26.13	26.30	254,411	-0.93(-3.42%)
Feb 04, 2014	27.86	28.09	27.17	27.23	150,708	-0.51(-1.84%)
Feb 03, 2014	27.75	28.22	27.55	27.74	448,030	-0.09(-0.32%)
Jan 31, 2014	27.45	28.25	27.32	27.83	349,627	-0.11(-0.39%)
Jan 30, 2014	27.75	28.38	27.42	27.94	175,286	+0.44(+1.60%)
Jan 29, 2014	27.47	27.78	27.39	27.50	114,668	-0.21(-0.76%)
Jan 28, 2014	27.43	27.81	27.30	27.71	195,988	+0.28(+1.02%)
Jan 27, 2014	28.25	28.38	26.95	27.43	257,503	-0.70(-2.49%)
Jan 24, 2014	29.16	29.16	27.54	28.13	292,441	-1.22(-4.16%)
Jan 23, 2014	29.11	29.37	28.94	29.35	265,153	+0.13(+0.44%)
Jan 22, 2014	29.22	29.55	28.93	29.22	126,167	-0.02(-0.07%)
Jan 21, 2014	29.12	29.25	28.77	29.24	259,411	+0.44(+1.53%)
Jan 17, 2014	28.07	28.80	28.80	28.80	162,200	+0.62(+2.20%)
Jan 16, 2014	28.32	28.50	28.08	28.18	108,327	-0.13(-0.46%)
Jan 15, 2014	27.39	28.38	27.39	28.31	174,749	+0.92(+3.36%)
Jan 14, 2014	27.37	27.47	27.06	27.39	133,830	+0.08(+0.29%)
Jan 13, 2014	27.83	28.04	26.96	27.31	173,349	-0.60(-2.15%)
Jan 10, 2014	27.79	28.07	27.53	27.91	154,388	+0.06(+0.22%)
Jan 09, 2014	28.20	28.40	27.70	27.85	113,582	-0.19(-0.68%)
Jan 08, 2014	27.80	28.21	27.66	28.04	250,977	+0.21(+0.75%)
Jan 07, 2014	27.59	27.97	27.55	27.83	223,625	+0.41(+1.50%)
Jan 06, 2014	27.66	27.87	27.41	27.42	182,745	-0.08(-0.29%)
Jan 03, 2014	27.47	27.91	27.03	27.50	237,138	+0.05(+0.18%)
Jan 02, 2014	27.60	27.80	27.25	27.45	232,588	-0.34(-1.22%)
Dec 31, 2013	27.49	27.79	27.79	27.79	235,100	+0.37(+1.35%)
Dec 30, 2013	27.34	27.51	27.17	27.42	188,166	+0.01(+0.04%)
Dec 27, 2013	27.32	27.53	27.00	27.41	117,254	+0.22(+0.81%)
Dec 26, 2013	27.61	27.70	27.15	27.19	163,725	-0.29(-1.06%)
Dec 24, 2013	27.30	27.58	27.16	27.48	79,919	+0.14(+0.51%)
Dec 23, 2013	28.12	28.31	27.09	27.34	315,923	-0.71(-2.53%)
Dec 20, 2013	27.15	28.08	26.93	28.05	405,492	+1.00(+3.70%)
Dec 19, 2013	27.15	27.49	26.72	27.05	221,373	-0.12(-0.44%)
Dec 18, 2013	27.13	27.35	26.77	27.17	317,460	+0.08(+0.30%)
Dec 17, 2013	27.11	27.29	26.77	27.09	207,564	-0.07(-0.26%)
Dec 16, 2013	27.20	27.35	26.85	27.16	190,385	+0.02(+0.07%)
Dec 13, 2013	27.32	27.52	26.74	27.14	141,884	+0.01(+0.04%)
Dec 12, 2013	27.63	27.63	27.03	27.13	171,209	-0.52(-1.88%)
Dec 11, 2013	28.58	28.58	27.60	27.65	158,484	-0.84(-2.95%)
Dec 10, 2013	28.66	28.95	28.47	28.49	184,367	-0.21(-0.73%)
Dec 09, 2013	28.74	28.88	28.39	28.70	181,896	-0.05(-0.17%)
Dec 06, 2013	28.32	28.77	28.05	28.75	159,499	+0.82(+2.94%)
Dec 05, 2013	27.77	28.12	27.50	27.93	130,778	+0.11(+0.40%)
Dec 04, 2013	27.70	27.97	27.28	27.82	230,525	-0.09(-0.32%)
Dec 03, 2013	27.49	28.01	27.45	27.91	247,525	+0.30(+1.09%)
Dec 02, 2013	28.29	28.45	27.54	27.61	298,133	-0.69(-2.44%)
Nov 29, 2013	28.56	28.70	28.21	28.30	186,774	-0.30(-1.05%)
Nov 27, 2013	28.61	28.86	28.05	28.60	315,387	-0.56(-1.92%)
Nov 26, 2013	26.60	29.37	26.17	29.16	424,785	+2.06(+7.60%)
Nov 25, 2013	27.85	27.85	26.90	27.10	311,615	-0.63(-2.27%)
Nov 22, 2013	27.72	27.99	27.33	27.73	192,084	+0.09(+0.33%)
Nov 21, 2013	27.70	28.03	27.56	27.64	191,735	-0.02(-0.07%)
Nov 20, 2013	28.20	28.34	27.50	27.66	131,989	-0.46(-1.64%)
Nov 19, 2013	28.31	28.56	27.88	28.12	105,300	-0.28(-0.99%)
Nov 18, 2013	28.77	28.95	28.23	28.40	107,352	-0.26(-0.91%)
Nov 15, 2013	28.65	28.78	28.58	28.66	158,668	+0.00(+0.00%)
Nov 14, 2013	28.70	28.92	28.52	28.66	142,006	-0.10(-0.35%)
Nov 13, 2013	28.71	29.06	28.45	28.76	192,816	-0.24(-0.83%)
Nov 12, 2013	29.21	29.35	28.83	29.00	146,735	-0.28(-0.96%)
Nov 11, 2013	29.21	29.47	28.98	29.28	134,086	-0.01(-0.03%)
Nov 08, 2013	28.51	29.52	28.34	29.29	131,261	+0.75(+2.63%)
Nov 07, 2013	29.63	29.93	28.49	28.54	128,308	-1.04(-3.52%)
Nov 06, 2013	29.90	30.16	29.49	29.58	70,068	-0.07(-0.24%)
Nov 05, 2013	30.11	30.27	29.51	29.65	122,926	-0.59(-1.95%)
Nov 04, 2013	29.68	30.45	29.68	30.24	300,997	+0.76(+2.58%)
Nov 01, 2013	29.60	29.92	29.13	29.48	189,317	-0.17(-0.57%)
Oct 31, 2013	30.09	30.20	29.51	29.65	130,100	-0.37(-1.23%)
Oct 30, 2013	30.47	30.47	29.81	30.02	111,669	-0.48(-1.57%)
Oct 29, 2013	30.25	30.72	30.04	30.50	118,677	+0.31(+1.03%)
Oct 28, 2013	29.92	30.22	29.64	30.19	150,221	+0.12(+0.40%)
Oct 25, 2013	30.68	30.71	29.71	30.07	132,765	-0.48(-1.57%)
Oct 24, 2013	30.74	30.79	30.03	30.55	160,781	-0.84(-2.68%)
Oct 23, 2013	31.27	31.63	31.05	31.39	99,259	+0.05(+0.16%)
Oct 22, 2013	31.23	31.75	31.00	31.34	124,339	+0.37(+1.19%)
Oct 21, 2013	31.09	31.43	30.92	30.97	97,718	-0.07(-0.23%)
Oct 18, 2013	31.07	31.31	30.83	31.04	154,156	+0.32(+1.04%)
Oct 17, 2013	30.00	30.93	29.91	30.72	158,592	+0.51(+1.69%)
Oct 16, 2013	29.62	30.27	29.36	30.21	120,522	+0.88(+3.00%)
Oct 15, 2013	30.12	30.25	29.04	29.33	198,385	-0.78(-2.59%)
Oct 14, 2013	29.59	30.12	29.47	30.11	177,825	+0.26(+0.87%)
Oct 11, 2013	28.91	29.85	28.81	29.85	123,220	+0.75(+2.58%)
Oct 10, 2013	28.72	29.23	28.68	29.10	133,029	+0.89(+3.15%)
Oct 09, 2013	27.46	28.65	27.46	28.21	175,075	+0.93(+3.41%)
Oct 08, 2013	27.84	28.07	27.20	27.28	125,723	-0.48(-1.73%)
Oct 07, 2013	27.89	28.24	27.76	27.76	97,905	-0.42(-1.49%)
Oct 04, 2013	27.25	28.35	27.25	28.18	131,403	+0.88(+3.22%)
Oct 03, 2013	27.84	27.84	26.88	27.30	122,555	-0.56(-2.01%)
Oct 02, 2013	28.15	28.42	27.76	27.86	105,699	-0.55(-1.94%)
Oct 01, 2013	28.00	28.47	27.95	28.41	117,049	+0.42(+1.50%)
Sep 30, 2013	27.39	28.12	27.31	27.99	152,844	+0.28(+1.01%)
Sep 27, 2013	27.62	27.80	27.28	27.71	107,162	-0.02(-0.07%)
Sep 26, 2013	28.30	28.57	27.47	27.73	193,813	-0.34(-1.21%)
Sep 25, 2013	27.84	28.60	27.84	28.07	165,082	+0.21(+0.75%)
Sep 24, 2013	27.95	28.24	27.46	27.86	136,236	-0.07(-0.25%)
Sep 23, 2013	27.70	27.95	27.27	27.93	159,786	+0.30(+1.09%)
Sep 20, 2013	27.97	27.97	27.43	27.63	307,822	-0.18(-0.65%)
Sep 19, 2013	27.95	28.00	27.57	27.81	205,801	+0.00(+0.00%)
Sep 18, 2013	27.35	27.89	26.84	27.81	183,592	+0.54(+1.98%)
Sep 17, 2013	26.64	27.31	26.52	27.27	113,732	+0.58(+2.17%)
Sep 16, 2013	26.89	26.99	26.53	26.69	175,908	-0.18(-0.67%)
Sep 13, 2013	26.99	27.00	26.77	26.87	92,452	+0.03(+0.11%)
Sep 12, 2013	26.86	27.00	26.68	26.84	136,616	-0.06(-0.22%)
Sep 11, 2013	26.66	27.00	26.66	26.90	127,233	+0.19(+0.71%)
Sep 10, 2013	26.57	26.95	26.44	26.71	177,018	+0.33(+1.25%)
Sep 09, 2013	26.22	26.49	26.05	26.38	272,560	+0.33(+1.27%)
Sep 06, 2013	26.33	26.51	25.82	26.05	211,109	-0.11(-0.42%)
Sep 05, 2013	25.99	26.48	25.80	26.16	182,006	+0.25(+0.96%)
Sep 04, 2013	25.59	26.00	25.45	25.91	185,596	+0.57(+2.25%)
Sep 03, 2013	25.86	25.99	25.10	25.34	160,956	-0.07(-0.28%)
Aug 30, 2013	25.78	25.86	25.19	25.41	179,868	-0.29(-1.13%)
Aug 29, 2013	24.80	26.03	24.79	25.70	317,890	+0.93(+3.75%)
Aug 28, 2013	25.68	25.68	23.69	24.77	813,253	-1.55(-5.89%)
Aug 27, 2013	26.65	26.98	26.26	26.32	279,084	-0.52(-1.94%)
Aug 26, 2013	26.46	27.09	26.33	26.84	153,329	+0.46(+1.74%)
Aug 23, 2013	26.49	26.67	26.13	26.38	40,919	-0.11(-0.42%)
Aug 22, 2013	25.76	26.50	25.68	26.49	116,521	+0.79(+3.07%)
Aug 21, 2013	25.81	26.06	25.53	25.70	63,935	-0.17(-0.66%)
Aug 20, 2013	25.57	25.98	25.46	25.87	121,123	+0.41(+1.61%)
Aug 19, 2013	26.00	26.19	25.44	25.46	84,361	-0.57(-2.19%)
Aug 16, 2013	25.97	26.68	25.97	26.03	89,088	-0.09(-0.34%)
Aug 15, 2013	26.31	26.55	26.00	26.12	153,223	-0.49(-1.84%)
Aug 14, 2013	26.52	26.71	26.43	26.61	229,424	+0.17(+0.64%)
Aug 13, 2013	26.49	26.74	26.18	26.44	41,096	-0.10(-0.38%)
Aug 12, 2013	26.17	26.64	26.17	26.54	58,112	+0.32(+1.22%)
Aug 09, 2013	26.53	26.71	25.98	26.22	83,997	-0.27(-1.02%)
Aug 08, 2013	26.19	26.58	25.97	26.49	83,487	+0.47(+1.81%)
Aug 07, 2013	26.67	26.73	25.91	26.02	92,946	-0.62(-2.33%)
Aug 06, 2013	27.32	27.32	26.57	26.64	132,434	-0.73(-2.67%)
Aug 05, 2013	27.03	27.38	26.86	27.37	113,658	+0.39(+1.45%)
Aug 02, 2013	26.92	27.14	26.86	26.98	65,253	-0.02(-0.07%)
Aug 01, 2013	26.83	27.20	26.73	27.00	91,010	+0.52(+1.96%)
Jul 31, 2013	26.30	26.91	26.30	26.48	152,385	+0.20(+0.76%)
Jul 30, 2013	26.15	26.41	26.06	26.28	121,352	+0.29(+1.12%)
Jul 29, 2013	26.49	26.70	25.91	25.99	179,811	-0.49(-1.85%)
Jul 26, 2013	26.61	26.78	26.20	26.48	101,653	-0.29(-1.08%)
Jul 25, 2013	26.49	26.86	26.25	26.77	190,186	+0.32(+1.21%)
Jul 24, 2013	25.97	26.88	25.95	26.45	270,014	+0.57(+2.20%)
Jul 23, 2013	25.87	26.00	25.80	25.88	129,461	+0.03(+0.12%)
Jul 22, 2013	25.93	26.04	25.81	25.85	154,952	-0.02(-0.08%)
Jul 19, 2013	25.60	25.93	25.59	25.87	187,950	+0.18(+0.70%)
Jul 18, 2013	25.19	25.87	25.12	25.69	296,750	+0.60(+2.39%)
Jul 17, 2013	25.01	25.14	24.72	25.09	179,266	+0.18(+0.72%)
Jul 16, 2013	25.15	25.17	24.77	24.91	104,787	-0.20(-0.80%)
Jul 15, 2013	25.01	25.13	24.78	25.11	139,326	+0.19(+0.76%)
Jul 12, 2013	24.91	25.11	24.60	24.92	107,693	-0.07(-0.28%)
Jul 11, 2013	24.86	25.18	24.65	24.99	153,373	+0.43(+1.75%)
Jul 10, 2013	24.38	24.58	24.03	24.56	126,719	+0.25(+1.03%)
Jul 09, 2013	24.15	24.42	23.97	24.31	196,496	+0.34(+1.42%)
Jul 08, 2013	24.48	24.48	23.92	23.97	223,797	-0.23(-0.95%)
Jul 05, 2013	23.99	24.21	23.44	24.20	138,228	+0.59(+2.50%)
Jul 03, 2013	23.57	23.77	23.31	23.61	89,451	-0.01(-0.04%)
Jul 02, 2013	23.43	23.73	23.32	23.62	204,515	+0.27(+1.16%)
Jul 01, 2013	23.26	23.50	23.11	23.35	220,568	+0.21(+0.91%)
Jun 28, 2013	23.11	23.35	22.99	23.14	803,352	+0.01(+0.04%)
Jun 27, 2013	22.79	23.17	22.79	23.13	145,578	+0.44(+1.94%)
Jun 26, 2013	22.67	22.86	22.37	22.69	219,003	+0.23(+1.02%)
Jun 25, 2013	22.41	22.65	22.27	22.46	146,248	+0.28(+1.26%)
Jun 24, 2013	22.55	22.63	21.86	22.18	193,589	-0.48(-2.12%)
Jun 21, 2013	22.70	22.84	22.20	22.66	317,833	-0.05(-0.22%)
Jun 20, 2013	23.25	23.27	22.43	22.71	171,819	-0.84(-3.57%)
Jun 19, 2013	24.15	24.17	23.53	23.55	150,875	-0.55(-2.28%)
Jun 18, 2013	23.68	24.15	23.65	24.10	262,730	+0.57(+2.42%)
Jun 17, 2013	22.60	23.70	22.51	23.53	457,401	+1.36(+6.13%)
Jun 14, 2013	22.67	22.72	22.17	22.17	53,932	-0.49(-2.16%)
Jun 13, 2013	22.24	22.74	21.89	22.66	103,459	+0.47(+2.12%)
Jun 12, 2013	22.69	22.76	22.18	22.19	65,080	-0.28(-1.25%)
Jun 11, 2013	22.79	22.82	22.07	22.47	94,060	-0.53(-2.30%)
Jun 10, 2013	23.49	23.49	22.90	23.00	128,313	-0.35(-1.50%)
Jun 07, 2013	23.02	23.42	22.79	23.35	203,826	+0.49(+2.14%)
Jun 06, 2013	22.89	23.18	22.72	22.86	137,011	-0.03(-0.13%)
Jun 05, 2013	23.22	23.24	22.86	22.89	129,512	-0.35(-1.51%)
Jun 04, 2013	23.48	23.58	23.07	23.24	149,148	-0.14(-0.60%)
Jun 03, 2013	22.82	23.49	22.60	23.38	242,884	+0.63(+2.77%)
May 31, 2013	22.79	23.06	22.45	22.75	159,048	-0.21(-0.91%)
May 30, 2013	22.54	22.98	22.43	22.96	132,939	+0.51(+2.27%)
May 29, 2013	22.47	22.87	22.19	22.45	176,852	-0.19(-0.84%)
May 28, 2013	22.59	22.85	22.08	22.64	185,853	+0.34(+1.52%)
May 24, 2013	22.20	22.48	22.01	22.30	116,545	+0.07(+0.31%)
May 23, 2013	21.97	22.51	21.71	22.23	192,701	+0.07(+0.32%)
May 22, 2013	23.65	23.65	21.86	22.16	859,750	+1.75(+8.57%)
May 21, 2013	20.35	20.60	19.98	20.41	352,219	+0.07(+0.34%)
May 20, 2013	19.99	20.75	19.99	20.34	181,503	+0.25(+1.24%)
May 17, 2013	20.13	20.13	19.57	20.09	172,637	+0.10(+0.50%)
May 16, 2013	19.77	20.12	19.39	19.99	97,340	+0.12(+0.60%)
May 15, 2013	19.41	19.87	19.35	19.87	77,946	+0.83(+4.36%)
May 13, 2013	19.36	19.36	18.80	19.04	37,309	-0.30(-1.55%)
May 10, 2013	19.28	19.42	19.22	19.34	56,609	+0.11(+0.57%)
May 09, 2013	19.26	19.39	19.15	19.23	81,559	-0.04(-0.21%)
May 08, 2013	19.33	19.45	19.01	19.27	93,698	-0.15(-0.77%)
May 07, 2013	19.64	19.74	19.26	19.42	72,734	-0.16(-0.82%)
May 06, 2013	19.73	19.73	19.50	19.58	84,063	-0.16(-0.81%)
May 03, 2013	19.19	19.85	18.97	19.74	103,678	+0.77(+4.06%)
May 02, 2013	18.60	19.06	18.53	18.97	98,663	+0.50(+2.71%)