Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	19.25	19.43	19.08	19.32	104,931	+0.06(+0.31%)
Apr 29, 2013	19.10	19.40	18.93	19.26	111,497	+0.19(+1.00%)
Apr 26, 2013	19.60	19.61	19.00	19.07	125,675	-0.56(-2.85%)
Apr 25, 2013	19.35	19.76	19.33	19.63	129,214	+0.31(+1.60%)
Apr 24, 2013	19.36	19.55	19.12	19.32	62,152	+0.01(+0.05%)
Apr 23, 2013	18.92	19.31	18.85	19.31	138,787	+0.55(+2.93%)
Apr 22, 2013	18.59	18.84	17.87	18.76	148,817	+0.16(+0.86%)
Apr 19, 2013	18.72	18.89	18.41	18.60	124,757	-0.11(-0.59%)
Apr 18, 2013	18.66	18.88	18.57	18.71	245,362	+0.12(+0.65%)
Apr 17, 2013	18.44	18.69	18.40	18.59	240,235	-0.02(-0.11%)
Apr 16, 2013	18.41	18.64	18.39	18.61	160,689	+0.36(+1.97%)
Apr 15, 2013	18.88	18.93	18.15	18.25	189,318	-0.77(-4.05%)
Apr 12, 2013	19.05	19.19	18.72	19.02	140,161	-0.15(-0.78%)
Apr 11, 2013	19.03	19.29	18.62	19.17	226,438	+0.06(+0.31%)
Apr 10, 2013	18.88	19.18	18.48	19.11	147,848	+0.16(+0.84%)
Apr 09, 2013	18.83	19.03	18.47	18.95	162,358	+0.19(+1.01%)
Apr 08, 2013	18.22	18.80	18.22	18.76	139,660	+0.48(+2.63%)
Apr 05, 2013	17.98	18.36	17.91	18.28	152,882	-0.13(-0.71%)
Apr 04, 2013	18.52	18.58	18.33	18.41	82,591	-0.06(-0.32%)
Apr 03, 2013	18.98	18.98	18.27	18.47	197,499	-0.42(-2.22%)
Apr 02, 2013	19.23	19.23	18.83	18.89	126,649	-0.25(-1.31%)
Apr 01, 2013	19.70	19.70	19.05	19.14	156,331	-0.55(-2.79%)
Mar 28, 2013	19.70	19.88	19.55	19.69	204,022	+0.04(+0.20%)
Mar 27, 2013	20.01	20.02	19.50	19.65	158,043	-0.45(-2.24%)
Mar 26, 2013	20.31	20.43	20.02	20.10	140,601	-0.16(-0.79%)
Mar 25, 2013	20.30	20.64	20.00	20.26	205,034	-0.04(-0.20%)
Mar 22, 2013	20.29	20.37	20.21	20.30	128,627	+0.13(+0.64%)
Mar 21, 2013	20.08	21.63	20.08	20.17	166,036	-0.23(-1.13%)
Mar 20, 2013	20.42	20.54	20.23	20.40	220,210	+0.08(+0.39%)
Mar 19, 2013	21.24	21.25	20.20	20.32	307,737	-0.54(-2.59%)
Mar 18, 2013	20.86	21.03	20.68	20.86	130,631	-0.21(-1.00%)
Mar 15, 2013	21.50	21.55	20.99	21.07	216,254	-0.44(-2.05%)
Mar 14, 2013	21.12	21.58	21.10	21.51	106,954	+0.39(+1.85%)
Mar 13, 2013	21.07	21.20	20.89	21.12	78,458	+0.02(+0.09%)
Mar 12, 2013	21.37	21.42	20.92	21.10	87,117	-0.26(-1.22%)
Mar 11, 2013	21.64	21.64	21.31	21.36	139,346	-0.26(-1.20%)
Mar 08, 2013	21.19	21.65	21.00	21.62	187,490	+0.42(+1.98%)
Mar 07, 2013	21.11	21.44	20.88	21.20	173,071	+0.15(+0.71%)
Mar 06, 2013	20.45	21.15	20.42	21.05	173,614	+0.59(+2.88%)
Mar 05, 2013	20.10	20.50	19.93	20.46	247,277	+0.37(+1.84%)
Mar 04, 2013	20.30	20.34	19.85	20.09	194,004	-0.31(-1.52%)
Mar 01, 2013	20.73	20.94	20.30	20.40	446,636	-0.55(-2.63%)
Feb 28, 2013	21.66	21.81	20.92	20.95	267,350	-0.93(-4.25%)
Feb 27, 2013	21.48	22.02	20.23	21.88	1,072,481	+0.38(+1.77%)
Feb 26, 2013	21.36	21.60	20.30	21.50	557,330	+0.25(+1.18%)
Feb 25, 2013	21.54	21.85	21.23	21.25	399,524	-0.15(-0.70%)
Feb 22, 2013	21.35	21.43	21.15	21.40	176,076	+0.10(+0.47%)
Feb 21, 2013	21.18	21.40	21.06	21.30	203,837	+0.07(+0.33%)
Feb 20, 2013	21.23	21.34	21.00	21.23	314,611	+0.07(+0.33%)
Feb 19, 2013	20.31	21.30	20.28	21.16	203,147	+0.88(+4.34%)
Feb 15, 2013	19.91	20.35	19.75	20.28	227,431	+0.43(+2.17%)
Feb 14, 2013	20.02	20.06	19.80	19.85	227,603	-0.17(-0.85%)
Feb 13, 2013	20.09	20.33	19.92	20.02	270,005	+0.02(+0.10%)
Feb 12, 2013	20.03	20.24	19.99	20.00	281,396	+0.00(+0.00%)
Feb 11, 2013	20.41	20.41	19.99	20.00	199,938	-0.41(-2.01%)
Feb 08, 2013	20.45	20.70	20.23	20.41	174,125	+0.02(+0.10%)
Feb 07, 2013	20.67	20.74	20.22	20.39	92,983	-0.36(-1.73%)
Feb 06, 2013	20.53	20.75	20.43	20.75	89,826	+0.29(+1.42%)
Feb 04, 2013	20.78	20.87	20.31	20.46	186,396	-0.49(-2.34%)
Feb 01, 2013	21.12	21.18	20.85	20.95	122,558	-0.03(-0.14%)
Jan 31, 2013	20.76	21.03	20.62	20.98	132,320	+0.25(+1.21%)
Jan 30, 2013	21.55	21.55	20.59	20.73	174,640	-0.78(-3.63%)
Jan 29, 2013	21.60	21.75	21.40	21.51	189,018	-0.08(-0.37%)
Jan 28, 2013	21.48	21.60	21.19	21.59	194,139	+0.08(+0.37%)
Jan 25, 2013	21.47	21.66	21.17	21.51	132,953	+0.18(+0.84%)
Jan 24, 2013	21.00	21.36	20.97	21.33	199,606	+0.34(+1.62%)
Jan 23, 2013	21.17	21.17	20.80	20.99	120,465	-0.25(-1.18%)
Jan 22, 2013	20.73	21.33	20.64	21.24	136,185	+0.52(+2.51%)
Jan 18, 2013	20.91	20.91	20.56	20.72	146,879	-0.17(-0.81%)
Jan 17, 2013	20.59	21.29	20.59	20.89	279,984	+0.43(+2.10%)
Jan 16, 2013	20.07	20.55	20.00	20.46	270,288	+0.29(+1.44%)
Jan 15, 2013	19.66	20.26	18.62	20.17	565,494	+0.13(+0.65%)
Jan 14, 2013	19.97	20.07	19.89	20.04	278,896	+0.08(+0.40%)
Jan 11, 2013	20.20	20.20	19.91	19.96	241,091	-0.19(-0.94%)
Jan 10, 2013	20.20	20.33	19.94	20.15	210,934	-0.01(-0.05%)
Jan 09, 2013	20.13	20.17	19.96	20.16	94,386	+0.13(+0.65%)
Jan 08, 2013	20.18	20.26	19.95	20.03	399,988	-0.19(-0.94%)
Jan 07, 2013	20.38	20.76	20.13	20.22	221,355	-0.13(-0.64%)
Jan 04, 2013	20.22	20.47	20.05	20.35	149,371	+0.23(+1.14%)
Jan 03, 2013	20.40	20.48	19.77	20.12	250,341	-0.28(-1.37%)
Jan 02, 2013	20.56	20.71	19.82	20.40	401,132	+0.58(+2.93%)
Dec 31, 2012	19.62	19.97	19.43	19.82	213,624	+0.20(+1.02%)
Dec 28, 2012	19.46	19.79	19.37	19.62	244,621	+0.05(+0.26%)
Dec 27, 2012	19.64	19.77	19.20	19.57	232,909	-0.08(-0.41%)
Dec 26, 2012	19.71	19.89	19.53	19.65	133,542	-0.11(-0.56%)
Dec 24, 2012	19.57	20.00	19.56	19.76	106,787	+0.17(+0.87%)
Dec 21, 2012	19.33	19.61	19.21	19.59	538,496	-0.02(-0.10%)
Dec 20, 2012	19.60	19.65	19.48	19.61	167,643	+0.08(+0.41%)
Dec 19, 2012	19.75	19.94	19.43	19.53	215,847	-0.20(-1.01%)
Dec 18, 2012	19.55	19.75	19.42	19.73	355,339	+0.37(+1.91%)
Dec 17, 2012	18.71	19.38	18.57	19.36	400,674	+0.69(+3.70%)
Dec 14, 2012	19.12	19.26	18.56	18.67	330,624	-0.56(-2.91%)
Dec 13, 2012	19.11	19.26	18.94	19.23	339,355	+0.10(+0.52%)
Dec 12, 2012	19.29	19.52	19.07	19.13	236,169	+0.00(+0.00%)
Dec 11, 2012	18.84	19.15	18.84	19.13	164,719	+0.34(+1.81%)
Dec 10, 2012	18.64	18.92	18.46	18.79	202,044	+0.20(+1.08%)
Dec 07, 2012	18.65	18.80	18.44	18.59	142,325	-0.02(-0.11%)
Dec 06, 2012	18.22	18.65	18.06	18.61	228,664	+0.44(+2.42%)
Dec 05, 2012	18.50	18.54	18.15	18.17	140,125	-0.27(-1.46%)
Dec 04, 2012	18.35	18.63	18.16	18.44	257,683	+0.48(+2.67%)
Nov 30, 2012	18.05	18.15	17.82	17.96	312,177	-0.07(-0.39%)
Nov 29, 2012	18.29	18.29	17.85	18.03	222,797	+0.08(+0.45%)
Nov 28, 2012	17.71	18.01	17.40	17.95	383,154	+0.30(+1.70%)
Nov 27, 2012	17.72	18.01	17.42	17.65	557,830	-0.09(-0.51%)
Nov 26, 2012	17.47	17.80	17.34	17.74	481,279	+0.34(+1.95%)
Nov 23, 2012	17.46	17.57	17.20	17.40	184,398	-0.04(-0.23%)
Nov 21, 2012	17.78	17.89	17.38	17.44	469,205	-0.18(-1.02%)
Nov 20, 2012	15.99	17.73	15.84	17.62	1,571,783	+2.23(+14.49%)
Nov 19, 2012	15.50	15.66	15.13	15.39	480,116	+0.06(+0.39%)
Nov 16, 2012	14.62	15.41	14.52	15.33	553,215	+0.71(+4.86%)
Nov 15, 2012	14.81	14.95	14.56	14.62	235,254	-0.09(-0.61%)
Nov 14, 2012	14.98	14.98	14.64	14.71	251,645	-0.24(-1.61%)
Nov 13, 2012	14.99	15.40	14.89	14.95	212,749	-0.04(-0.27%)
Nov 12, 2012	15.13	15.27	14.85	14.99	191,805	-0.17(-1.12%)
Nov 09, 2012	15.22	15.45	15.01	15.16	315,673	-0.14(-0.92%)
Nov 08, 2012	15.73	15.75	15.18	15.30	394,739	-0.13(-0.84%)
Nov 07, 2012	14.42	15.58	14.22	15.43	656,453	+0.77(+5.25%)
Nov 06, 2012	14.32	14.72	14.25	14.66	122,206	+0.41(+2.88%)
Nov 05, 2012	14.23	14.31	14.10	14.25	195,381	+0.05(+0.35%)
Nov 02, 2012	14.56	14.56	14.17	14.20	175,064	-0.25(-1.73%)
Nov 01, 2012	14.31	14.46	14.25	14.45	266,589	+0.21(+1.47%)
Oct 31, 2012	14.21	14.49	14.11	14.24	246,841	+0.17(+1.21%)
Oct 26, 2012	13.96	14.07	14.07	14.07	178,700	+0.14(+1.01%)
Oct 25, 2012	14.00	14.00	13.75	13.93	213,572	+0.08(+0.58%)
Oct 24, 2012	13.74	13.91	13.51	13.85	260,082	+0.20(+1.47%)
Oct 23, 2012	13.61	13.68	13.50	13.65	227,141	-0.18(-1.30%)
Oct 19, 2012	13.56	13.86	13.43	13.83	310,283	+0.16(+1.17%)
Oct 18, 2012	13.74	13.81	13.56	13.67	314,036	-0.06(-0.44%)
Oct 17, 2012	13.64	13.76	13.62	13.73	261,296	+0.08(+0.59%)
Oct 16, 2012	13.31	13.65	13.25	13.65	190,426	+0.45(+3.41%)
Oct 15, 2012	13.58	13.70	13.08	13.20	411,005	-0.38(-2.80%)
Oct 12, 2012	13.64	13.80	13.51	13.58	148,505	-0.03(-0.22%)
Oct 11, 2012	13.67	13.73	13.52	13.61	280,679	+0.01(+0.07%)
Oct 10, 2012	13.60	13.71	13.51	13.60	126,687	-0.01(-0.07%)
Oct 09, 2012	14.23	14.23	13.60	13.61	200,617	-0.58(-4.09%)
Oct 08, 2012	14.14	14.29	14.10	14.19	101,569	+0.02(+0.14%)
Oct 05, 2012	14.23	14.78	14.12	14.17	340,134	+0.01(+0.07%)
Oct 04, 2012	14.07	14.16	13.78	14.16	239,993	+0.12(+0.85%)
Oct 03, 2012	14.40	14.42	13.91	14.04	349,219	-0.36(-2.50%)
Oct 02, 2012	14.25	14.40	14.02	14.40	211,727	+0.25(+1.77%)
Oct 01, 2012	14.38	14.53	14.15	14.15	237,452	-0.23(-1.60%)
Sep 28, 2012	14.45	14.45	14.11	14.38	496,702	-0.17(-1.17%)
Sep 27, 2012	14.36	14.65	14.25	14.55	183,565	+0.20(+1.39%)
Sep 26, 2012	14.23	14.52	14.08	14.35	280,080	+0.11(+0.77%)
Sep 25, 2012	14.85	14.90	14.23	14.24	241,368	-0.53(-3.59%)
Sep 24, 2012	14.73	14.89	14.61	14.77	214,155	-0.08(-0.54%)
Sep 21, 2012	15.08	15.28	14.78	14.85	714,721	-0.07(-0.47%)
Sep 20, 2012	14.87	15.04	14.77	14.92	239,248	-0.08(-0.53%)
Sep 19, 2012	14.95	15.04	14.77	15.00	453,731	+0.09(+0.60%)
Sep 18, 2012	14.61	15.00	14.57	14.91	311,451	+0.21(+1.43%)
Sep 17, 2012	14.74	14.78	14.50	14.70	356,754	-0.06(-0.41%)
Sep 14, 2012	15.03	15.09	14.73	14.76	578,171	-0.13(-0.87%)
Sep 13, 2012	14.65	15.23	14.58	14.89	664,782	+0.26(+1.78%)
Sep 12, 2012	14.38	14.66	14.33	14.63	493,384	+0.26(+1.81%)
Sep 11, 2012	14.22	14.46	14.20	14.37	564,144	+0.21(+1.48%)
Sep 10, 2012	13.73	14.21	13.71	14.16	644,232	+0.40(+2.91%)
Sep 07, 2012	13.29	13.99	13.17	13.76	837,495	+0.46(+3.46%)
Sep 06, 2012	13.18	13.55	13.13	13.30	895,352	+0.21(+1.60%)
Sep 05, 2012	13.34	13.70	13.04	13.09	1,537,687	-0.31(-2.31%)
Sep 04, 2012	14.22	14.34	13.25	13.40	1,506,840	-1.12(-7.71%)
Aug 31, 2012	14.86	15.05	14.44	14.52	1,048,215	-0.28(-1.89%)
Aug 30, 2012	15.20	15.28	14.76	14.80	1,014,820	-0.48(-3.14%)
Aug 29, 2012	15.83	16.13	15.21	15.28	4,590,382	-3.00(-16.41%)
Aug 27, 2012	18.59	18.64	18.22	18.28	184,457	-0.24(-1.30%)
Aug 24, 2012	18.77	18.80	18.30	18.52	237,927	-0.30(-1.59%)
Aug 23, 2012	18.81	19.00	18.58	18.82	152,353	+0.03(+0.16%)
Aug 22, 2012	19.30	19.30	18.65	18.79	235,088	-0.56(-2.89%)
Aug 21, 2012	19.32	19.62	19.09	19.35	233,111	+0.12(+0.62%)
Aug 20, 2012	19.31	19.55	18.81	19.23	219,930	-0.15(-0.77%)
Aug 17, 2012	19.22	19.40	19.10	19.38	199,196	+0.16(+0.83%)
Aug 16, 2012	18.52	19.26	18.38	19.22	234,859	+0.65(+3.50%)
Aug 15, 2012	17.78	18.64	17.74	18.57	188,348	+0.82(+4.62%)
Aug 14, 2012	17.98	18.25	17.70	17.75	340,915	-0.17(-0.95%)
Aug 13, 2012	18.00	18.08	17.67	17.92	122,209	-0.16(-0.88%)
Aug 10, 2012	17.99	18.11	17.77	18.08	142,268	+0.03(+0.17%)
Aug 09, 2012	18.03	18.15	17.72	18.05	281,512	+0.01(+0.06%)
Aug 08, 2012	18.16	18.38	17.93	18.04	258,513	-0.17(-0.93%)
Aug 07, 2012	18.21	18.31	17.94	18.21	224,926	+0.13(+0.72%)
Aug 06, 2012	17.57	18.25	17.47	18.08	199,655	+0.59(+3.37%)
Aug 03, 2012	17.35	17.66	17.08	17.49	256,691	+0.43(+2.52%)
Aug 02, 2012	16.69	17.16	16.65	17.06	290,920	+0.24(+1.43%)
Aug 01, 2012	17.49	17.56	16.78	16.82	228,952	-0.60(-3.44%)
Jul 31, 2012	17.55	17.76	17.37	17.42	133,757	-0.18(-1.02%)
Jul 30, 2012	17.77	18.07	17.43	17.60	189,449	-0.08(-0.45%)
Jul 27, 2012	17.30	17.78	17.05	17.68	182,964	+0.40(+2.31%)
Jul 26, 2012	17.21	17.36	17.15	17.28	232,627	+0.28(+1.65%)
Jul 25, 2012	16.95	17.03	16.62	17.00	394,022	+0.18(+1.07%)
Jul 24, 2012	17.06	17.14	16.78	16.82	271,499	-0.18(-1.06%)
Jul 23, 2012	16.76	17.16	16.63	17.00	164,911	-0.07(-0.41%)
Jul 20, 2012	16.63	17.15	16.61	17.07	366,294	+0.32(+1.91%)
Jul 19, 2012	17.71	17.71	16.63	16.75	828,574	-0.85(-4.83%)
Jul 18, 2012	17.62	17.87	17.49	17.60	339,115	-0.09(-0.51%)
Jul 17, 2012	18.03	18.05	17.61	17.69	210,337	-0.16(-0.90%)
Jul 16, 2012	17.93	18.00	17.61	17.85	198,574	-0.08(-0.45%)
Jul 13, 2012	18.25	18.53	17.93	17.93	327,186	-0.32(-1.75%)
Jul 12, 2012	18.22	18.38	17.86	18.25	285,352	-0.07(-0.38%)
Jul 11, 2012	18.96	19.10	18.26	18.32	335,936	-0.68(-3.58%)
Jul 10, 2012	19.33	19.45	18.88	19.00	141,856	-0.14(-0.73%)
Jul 09, 2012	19.05	19.40	18.91	19.14	384,673	-0.01(-0.05%)
Jul 06, 2012	19.20	19.38	18.99	19.15	259,031	-0.28(-1.44%)
Jul 05, 2012	19.43	19.63	19.23	19.43	244,647	-0.08(-0.41%)
Jul 03, 2012	19.06	19.61	19.00	19.51	247,584	+0.51(+2.68%)
Jul 02, 2012	18.62	19.00	18.45	19.00	328,303	+0.39(+2.10%)
Jun 29, 2012	18.64	18.91	18.39	18.61	430,980	+0.35(+1.92%)
Jun 28, 2012	17.55	18.26	17.49	18.26	405,420	+0.54(+3.05%)
Jun 27, 2012	17.12	17.77	17.00	17.72	307,537	+0.68(+3.99%)
Jun 26, 2012	17.19	17.25	16.84	17.04	192,873	-0.14(-0.81%)
Jun 25, 2012	17.18	17.33	16.89	17.18	357,829	-0.25(-1.43%)
Jun 22, 2012	17.87	17.87	17.30	17.43	1,106,368	-0.35(-1.97%)
Jun 21, 2012	18.21	18.42	17.74	17.78	336,826	-0.41(-2.25%)
Jun 20, 2012	18.54	18.60	18.08	18.19	173,335	-0.43(-2.31%)
Jun 19, 2012	18.63	18.85	18.51	18.62	275,274	+0.12(+0.65%)
Jun 18, 2012	18.59	18.63	18.38	18.50	437,841	-0.30(-1.60%)
Jun 15, 2012	18.55	18.86	18.39	18.80	552,150	+0.29(+1.57%)
Jun 14, 2012	18.07	18.61	18.07	18.51	376,655	+0.48(+2.66%)
Jun 13, 2012	18.07	18.38	17.96	18.03	665,730	-0.03(-0.17%)
Jun 12, 2012	18.29	18.59	17.72	18.06	725,484	-0.19(-1.04%)
Jun 11, 2012	19.55	19.64	18.24	18.25	449,854	-1.09(-5.64%)
Jun 08, 2012	19.32	19.48	19.13	19.34	227,578	-0.04(-0.21%)
Jun 07, 2012	19.92	20.10	19.32	19.38	444,682	-0.25(-1.27%)
Jun 06, 2012	19.29	19.75	19.20	19.63	297,917	+0.48(+2.51%)
Jun 05, 2012	19.28	19.51	19.02	19.15	264,139	-0.27(-1.39%)
Jun 04, 2012	19.72	19.90	19.13	19.42	338,173	-0.20(-1.02%)
Jun 01, 2012	19.17	19.96	19.17	19.62	567,452	+0.04(+0.20%)
May 31, 2012	19.93	20.02	18.92	19.58	672,526	-0.29(-1.46%)
May 30, 2012	20.20	20.27	19.87	19.87	542,914	-0.61(-2.98%)
May 29, 2012	20.83	20.96	20.37	20.48	371,334	-0.19(-0.92%)
May 25, 2012	20.75	21.08	20.57	20.67	261,947	-0.03(-0.14%)
May 24, 2012	20.58	20.71	20.10	20.70	259,777	+0.04(+0.19%)
May 23, 2012	21.21	21.28	18.69	20.66	1,116,752	-0.54(-2.55%)
May 22, 2012	21.89	22.05	21.03	21.20	305,020	-0.72(-3.28%)
May 21, 2012	21.12	22.08	20.43	21.92	526,007	+0.82(+3.89%)
May 18, 2012	21.48	21.73	21.00	21.10	276,860	-0.43(-2.00%)
May 17, 2012	22.29	22.29	21.51	21.53	192,632	-0.65(-2.93%)
May 16, 2012	22.43	22.70	22.15	22.18	192,652	-0.09(-0.40%)
May 15, 2012	22.38	22.63	22.18	22.27	189,305	-0.15(-0.67%)
May 14, 2012	22.68	22.90	22.42	22.42	270,086	-0.48(-2.10%)
May 11, 2012	23.02	23.88	22.25	22.90	841,300	+0.85(+3.85%)
May 10, 2012	22.35	22.45	21.87	22.05	178,994	-0.10(-0.45%)
May 09, 2012	22.09	22.41	22.00	22.15	121,699	-0.29(-1.29%)
May 08, 2012	22.23	22.46	21.99	22.44	144,970	+0.03(+0.13%)
May 07, 2012	22.27	22.47	22.06	22.41	180,949	+0.09(+0.40%)
May 04, 2012	22.86	22.86	22.25	22.32	236,180	-0.74(-3.21%)
May 03, 2012	23.64	23.64	22.94	23.06	192,888	-0.52(-2.21%)
May 02, 2012	23.05	23.60	22.88	23.58	199,517	+0.31(+1.33%)