RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	69.95	71.85	69.95	71.30	407,961	+1.21(+1.72%)
Oct 30, 2013	70.01	70.30	69.57	70.10	705,443	+0.22(+0.32%)
Oct 29, 2013	71.96	73.44	69.75	69.87	633,299	-0.88(-1.24%)
Oct 28, 2013	70.26	70.95	70.07	70.75	892,114	+0.07(+0.10%)
Oct 25, 2013	71.48	71.63	70.59	70.68	674,840	-0.89(-1.25%)
Oct 24, 2013	71.63	71.81	71.38	71.58	354,261	+0.04(+0.05%)
Oct 23, 2013	71.23	71.70	71.03	71.54	235,439	+0.08(+0.11%)
Oct 22, 2013	67.87	72.26	67.87	71.46	230,454	+0.32(+0.45%)
Oct 21, 2013	70.88	71.14	70.48	71.14	178,963	+0.50(+0.70%)
Oct 18, 2013	69.48	70.73	69.34	70.64	187,536	+1.31(+1.89%)
Oct 17, 2013	68.06	69.35	67.86	69.33	344,006	+1.02(+1.49%)
Oct 16, 2013	69.12	69.20	68.05	68.31	443,993	-0.65(-0.94%)
Oct 15, 2013	70.24	70.30	68.54	68.96	302,240	-1.50(-2.13%)
Oct 14, 2013	69.45	70.54	69.36	70.46	298,865	+0.93(+1.34%)
Oct 11, 2013	68.65	69.55	68.65	69.52	160,095	+0.65(+0.95%)
Oct 10, 2013	68.64	69.14	68.28	68.87	395,928	+0.84(+1.23%)
Oct 09, 2013	68.31	68.31	67.70	68.04	482,378	-0.23(-0.34%)
Oct 08, 2013	69.60	69.60	67.93	68.27	697,126	-1.37(-1.97%)
Oct 07, 2013	69.92	70.08	69.44	69.64	537,833	-1.06(-1.50%)
Oct 04, 2013	69.50	71.08	69.44	70.70	703,142	+1.27(+1.83%)
Oct 03, 2013	68.79	69.70	68.20	69.43	1,046,830	+0.36(+0.52%)
Oct 02, 2013	67.23	69.10	66.84	69.07	726,511	+1.58(+2.33%)
Oct 01, 2013	65.91	67.62	65.91	67.49	581,631	+1.44(+2.18%)
Sep 30, 2013	64.97	66.51	64.89	66.05	446,467	+0.05(+0.07%)
Sep 27, 2013	66.62	66.62	65.90	66.00	337,629	-1.01(-1.51%)
Sep 26, 2013	65.92	67.09	65.92	67.02	391,268	+1.13(+1.71%)
Sep 25, 2013	65.44	66.17	65.30	65.89	295,830	+0.04(+0.06%)
Sep 24, 2013	66.33	66.48	65.79	65.85	425,172	-0.38(-0.57%)
Sep 23, 2013	65.15	66.26	64.92	66.23	678,715	+1.13(+1.73%)
Sep 20, 2013	64.92	65.31	64.72	65.10	691,201	+0.49(+0.75%)
Sep 19, 2013	64.23	64.88	63.99	64.61	438,568	+0.61(+0.96%)
Sep 18, 2013	63.50	64.08	62.80	64.00	354,004	+0.42(+0.66%)
Sep 17, 2013	62.84	63.78	62.78	63.58	246,537	+0.51(+0.80%)
Sep 16, 2013	63.66	63.70	62.99	63.08	193,306	-0.02(-0.03%)
Sep 13, 2013	63.35	63.52	62.78	63.10	108,072	-0.06(-0.09%)
Sep 12, 2013	63.43	63.54	63.01	63.16	69,554	-0.14(-0.22%)
Sep 11, 2013	63.25	63.48	62.82	63.29	111,611	-0.28(-0.44%)
Sep 10, 2013	63.93	64.37	63.38	63.57	222,029	+0.01(+0.02%)
Sep 09, 2013	62.53	63.77	62.46	63.56	133,036	+1.43(+2.30%)
Sep 06, 2013	62.35	62.90	61.19	62.13	233,140	-0.12(-0.19%)
Sep 05, 2013	62.05	62.60	62.05	62.25	167,986	+0.22(+0.36%)
Sep 04, 2013	62.05	62.51	61.90	62.03	219,567	+0.13(+0.20%)
Sep 03, 2013	62.70	63.13	61.33	61.90	370,251	-0.04(-0.06%)
Aug 30, 2013	62.77	62.81	61.76	61.94	205,940	-0.82(-1.30%)
Aug 29, 2013	62.40	63.12	62.38	62.76	113,306	+0.40(+0.64%)
Aug 28, 2013	62.53	62.61	62.24	62.36	108,475	-0.17(-0.26%)
Aug 27, 2013	63.37	63.41	62.39	62.52	154,592	-1.61(-2.52%)
Aug 26, 2013	64.36	64.76	64.01	64.14	140,863	-0.18(-0.29%)
Aug 23, 2013	64.35	64.46	63.36	64.32	119,750	+0.33(+0.52%)
Aug 22, 2013	63.44	64.16	63.44	63.99	166,792	+0.56(+0.89%)
Aug 21, 2013	63.68	63.92	63.24	63.43	241,976	-0.48(-0.75%)
Aug 20, 2013	63.70	64.33	63.59	63.90	258,438	+0.10(+0.15%)
Aug 19, 2013	63.87	63.96	63.46	63.81	326,620	+0.02(+0.03%)
Aug 16, 2013	63.98	64.48	63.77	63.79	175,019	-0.18(-0.27%)
Aug 15, 2013	64.55	64.55	63.06	63.96	498,156	-1.21(-1.85%)
Aug 14, 2013	65.12	65.50	65.00	65.17	150,632	-0.20(-0.31%)
Aug 13, 2013	65.20	65.65	65.05	65.37	245,664	-0.02(-0.03%)
Aug 12, 2013	64.58	65.71	64.50	65.39	132,199	+0.35(+0.54%)
Aug 09, 2013	65.09	65.28	64.90	65.04	258,712	-0.09(-0.13%)
Aug 08, 2013	65.41	65.87	65.11	65.13	312,128	-0.15(-0.22%)
Aug 07, 2013	65.15	65.40	65.06	65.27	540,692	+0.03(+0.04%)
Aug 06, 2013	64.50	65.30	64.34	65.25	665,554	+0.57(+0.89%)
Aug 05, 2013	64.00	64.67	63.80	64.67	433,535	+0.61(+0.96%)
Aug 02, 2013	63.48	64.23	63.33	64.06	403,332	+0.25(+0.40%)
Aug 01, 2013	64.37	64.37	63.17	63.81	1,359,347	+0.91(+1.45%)
Jul 31, 2013	65.10	65.10	61.81	62.89	3,020,042	-5.80(-8.45%)
Jul 30, 2013	68.07	68.95	68.07	68.70	698,217	+0.67(+0.99%)
Jul 29, 2013	68.58	69.19	67.95	68.03	588,106	-1.11(-1.60%)
Jul 26, 2013	68.74	69.20	68.70	69.14	299,212	+0.06(+0.08%)
Jul 25, 2013	68.01	69.10	67.97	69.08	377,839	+0.64(+0.94%)
Jul 24, 2013	68.41	68.58	68.09	68.44	519,533	+0.08(+0.11%)
Jul 23, 2013	68.81	68.82	68.21	68.36	407,775	+0.40(+0.59%)
Jul 22, 2013	66.60	68.13	66.28	67.96	479,310	+1.68(+2.54%)
Jul 19, 2013	65.97	66.66	65.97	66.28	198,438	+0.01(+0.01%)
Jul 18, 2013	64.70	66.74	64.70	66.27	628,601	+1.76(+2.73%)
Jul 17, 2013	64.19	64.58	63.81	64.51	832,380	+0.78(+1.22%)
Jul 16, 2013	63.93	64.01	63.41	63.73	444,172	-0.08(-0.12%)
Jul 15, 2013	64.08	64.11	63.55	63.81	423,378	-0.14(-0.21%)
Jul 12, 2013	63.64	64.08	63.44	63.94	519,781	+0.41(+0.64%)
Jul 11, 2013	64.47	64.57	63.26	63.53	565,799	-0.02(-0.03%)
Jul 10, 2013	64.46	64.59	63.30	63.55	461,365	-0.98(-1.52%)
Jul 09, 2013	64.17	64.70	63.97	64.54	445,064	+0.66(+1.04%)
Jul 08, 2013	64.27	64.27	63.66	63.87	287,700	-0.15(-0.23%)
Jul 05, 2013	63.84	64.04	63.05	64.02	392,617	+0.77(+1.21%)
Jul 03, 2013	63.18	63.51	62.97	63.25	219,109	-0.14(-0.21%)
Jul 02, 2013	63.96	64.05	62.74	63.39	404,982	-0.53(-0.84%)
Jul 01, 2013	63.36	64.07	63.20	63.92	278,239	+0.88(+1.39%)
Jun 28, 2013	63.38	63.64	63.02	63.05	446,998	-0.73(-1.14%)
Jun 27, 2013	62.59	63.89	62.38	63.78	197,102	+1.73(+2.79%)
Jun 26, 2013	62.18	62.54	61.14	62.05	624,701	+0.93(+1.53%)
Jun 25, 2013	61.02	61.45	60.75	61.11	473,688	+0.49(+0.80%)
Jun 24, 2013	61.16	61.21	60.38	60.63	505,874	-1.46(-2.35%)
Jun 21, 2013	63.44	63.44	61.60	62.09	723,807	-1.26(-2.00%)
Jun 20, 2013	63.56	63.69	62.24	63.35	444,729	-1.12(-1.73%)
Jun 19, 2013	65.30	65.30	64.42	64.47	182,941	-0.84(-1.28%)
Jun 18, 2013	64.99	65.52	64.83	65.30	240,512	+0.34(+0.52%)
Jun 17, 2013	65.63	65.65	64.71	64.96	253,761	-0.23(-0.36%)
Jun 14, 2013	65.24	65.37	64.80	65.20	152,578	-0.03(-0.04%)
Jun 13, 2013	65.15	65.46	64.69	65.23	455,618	+0.10(+0.15%)
Jun 12, 2013	66.45	66.50	65.08	65.13	246,373	-0.71(-1.08%)
Jun 11, 2013	65.63	66.09	65.17	65.84	434,393	-0.90(-1.35%)
Jun 10, 2013	66.61	66.77	65.88	66.74	237,961	+0.28(+0.42%)
Jun 07, 2013	65.82	66.70	65.39	66.46	341,229	+0.96(+1.47%)
Jun 06, 2013	65.47	65.83	65.04	65.50	259,338	-0.08(-0.12%)
Jun 05, 2013	65.41	66.42	65.16	65.58	515,790	-0.21(-0.33%)
Jun 04, 2013	66.15	66.85	65.67	65.79	784,553	-0.49(-0.73%)
Jun 03, 2013	65.69	66.32	65.00	66.28	757,769	+0.63(+0.96%)
May 31, 2013	64.96	66.68	64.57	65.64	614,826	+0.68(+1.05%)
May 30, 2013	63.91	65.15	63.87	64.96	416,048	+1.35(+2.12%)
May 29, 2013	63.40	63.84	62.69	63.61	376,731	-0.31(-0.49%)
May 28, 2013	63.87	64.62	63.67	63.92	343,811	+0.86(+1.36%)
May 24, 2013	62.23	63.23	62.10	63.07	402,098	+0.47(+0.75%)
May 23, 2013	62.53	63.07	61.97	62.60	626,564	-0.66(-1.05%)
May 22, 2013	65.13	65.17	62.85	63.26	580,718	-1.82(-2.79%)
May 21, 2013	65.85	66.46	64.65	65.08	547,898	-0.85(-1.28%)
May 20, 2013	65.98	66.37	65.63	65.93	499,179	-0.14(-0.21%)
May 17, 2013	65.68	66.32	65.54	66.06	320,459	+0.63(+0.97%)
May 16, 2013	66.41	66.67	65.28	65.43	303,298	-0.97(-1.46%)
May 15, 2013	66.49	67.17	65.97	66.40	418,891	+1.33(+2.05%)
May 13, 2013	65.36	65.36	64.83	65.07	245,790	-0.31(-0.48%)
May 10, 2013	65.90	65.90	65.38	65.38	350,059	-0.40(-0.61%)
May 09, 2013	66.84	67.04	65.63	65.78	277,410	-0.97(-1.46%)
May 08, 2013	66.04	66.81	65.92	66.75	487,611	+0.42(+0.63%)
May 07, 2013	65.27	66.33	64.82	66.33	440,188	+1.39(+2.14%)
May 06, 2013	63.84	65.00	63.62	64.94	390,910	+0.99(+1.55%)
May 03, 2013	63.54	64.70	63.19	63.95	553,106	+0.76(+1.20%)
May 02, 2013	61.97	63.20	61.95	63.19	1,139,848	+1.85(+3.01%)
May 01, 2013	66.11	66.11	60.37	61.35	2,815,919	-15.10(-19.75%)
Apr 30, 2013	75.64	76.53	75.22	76.45	293,379	+0.81(+1.07%)
Apr 29, 2013	75.28	75.83	74.86	75.64	170,304	+0.73(+0.97%)
Apr 26, 2013	74.43	75.16	74.69	74.91	198,632	+0.22(+0.30%)
Apr 25, 2013	74.47	75.38	74.26	74.69	241,295	+0.31(+0.42%)
Apr 24, 2013	74.78	75.48	74.18	74.38	244,617	-0.32(-0.43%)
Apr 23, 2013	74.58	74.99	73.90	74.70	305,544	+0.36(+0.48%)
Apr 22, 2013	72.93	74.67	72.09	74.34	392,797	+1.63(+2.25%)
Apr 19, 2013	71.99	72.75	71.38	72.70	216,697	+0.77(+1.07%)
Apr 18, 2013	71.72	72.96	71.54	71.94	374,011	+0.22(+0.31%)
Apr 17, 2013	71.32	71.96	70.53	71.71	403,766	-0.22(-0.31%)
Apr 16, 2013	71.67	72.26	71.33	71.94	303,352	+0.98(+1.38%)
Apr 15, 2013	73.47	73.96	70.62	70.95	360,923	-3.04(-4.11%)
Apr 12, 2013	74.78	74.80	73.12	74.00	193,466	-1.16(-1.54%)
Apr 11, 2013	74.81	75.75	74.57	75.15	368,342	+0.38(+0.51%)
Apr 10, 2013	74.92	74.96	74.26	74.78	396,717	+0.33(+0.44%)
Apr 09, 2013	74.53	74.71	73.60	74.44	134,729	+0.16(+0.21%)
Apr 08, 2013	74.48	74.68	73.55	74.29	282,974	+0.00(+0.00%)
Apr 05, 2013	73.46	74.61	73.28	74.29	250,171	-0.48(-0.64%)
Apr 04, 2013	74.96	74.99	74.06	74.77	307,985	-0.08(-0.10%)
Apr 03, 2013	76.06	76.54	74.48	74.84	291,175	-1.68(-2.20%)
Apr 02, 2013	78.32	78.47	76.37	76.53	268,930	-1.34(-1.72%)
Apr 01, 2013	79.23	79.23	77.60	77.87	147,679	-1.44(-1.81%)
Mar 28, 2013	79.69	79.72	78.94	79.31	219,307	-0.24(-0.31%)
Mar 27, 2013	79.05	79.73	78.33	79.55	256,620	+0.06(+0.07%)
Mar 26, 2013	79.59	79.83	79.13	79.49	181,029	+0.35(+0.44%)
Mar 25, 2013	81.39	81.63	78.90	79.14	289,326	-2.19(-2.69%)
Mar 22, 2013	81.22	81.62	80.81	81.33	213,836	+0.59(+0.73%)
Mar 21, 2013	85.81	85.81	80.58	80.74	200,494	-1.59(-1.94%)
Mar 20, 2013	82.00	82.33	81.55	82.33	224,353	+0.95(+1.17%)
Mar 19, 2013	81.34	81.91	80.32	81.38	145,543	+0.18(+0.23%)
Mar 18, 2013	80.98	81.92	80.50	81.19	235,174	-0.51(-0.62%)
Mar 15, 2013	81.14	81.70	80.68	81.70	361,873	+0.74(+0.91%)
Mar 14, 2013	79.71	80.97	79.60	80.96	200,246	+1.50(+1.88%)
Mar 13, 2013	78.90	79.62	78.66	79.46	179,566	+0.64(+0.81%)
Mar 12, 2013	78.90	79.36	78.18	78.82	197,380	-0.04(-0.05%)
Mar 11, 2013	78.13	78.86	77.85	78.86	152,825	+0.45(+0.57%)
Mar 08, 2013	77.16	78.57	76.67	78.41	232,608	+1.74(+2.27%)
Mar 07, 2013	76.44	76.80	76.35	76.67	163,876	+0.34(+0.45%)
Mar 06, 2013	75.99	76.51	75.99	76.33	124,991	+0.37(+0.49%)
Mar 05, 2013	75.47	76.32	75.06	75.96	120,801	+0.88(+1.17%)
Mar 04, 2013	74.56	75.25	73.85	75.09	204,044	+0.46(+0.61%)
Mar 01, 2013	74.37	75.48	74.03	74.63	481,451	-0.52(-0.69%)
Feb 28, 2013	76.37	76.40	75.12	75.14	176,510	-1.28(-1.68%)
Feb 27, 2013	74.44	76.76	74.44	76.43	258,967	+1.91(+2.56%)
Feb 26, 2013	73.90	74.81	73.29	74.52	190,448	+1.08(+1.47%)
Feb 25, 2013	75.66	75.74	73.41	73.44	234,663	-1.90(-2.52%)
Feb 22, 2013	74.92	75.55	74.70	75.34	203,818	+0.77(+1.03%)
Feb 21, 2013	76.40	76.60	74.23	74.57	504,619	-1.94(-2.54%)
Feb 20, 2013	78.59	78.69	76.49	76.52	202,282	-1.83(-2.33%)
Feb 19, 2013	77.95	78.35	77.69	78.34	167,480	+0.52(+0.66%)
Feb 15, 2013	77.36	78.53	77.36	77.83	265,759	+0.61(+0.79%)
Feb 14, 2013	76.57	77.35	76.34	77.22	203,567	+0.40(+0.52%)
Feb 13, 2013	76.53	76.82	76.12	76.82	134,138	+0.44(+0.57%)
Feb 12, 2013	76.84	77.19	76.22	76.38	241,561	-0.42(-0.54%)
Feb 11, 2013	77.02	77.02	76.39	76.80	176,560	-0.39(-0.50%)
Feb 08, 2013	74.65	77.42	74.65	77.19	187,646	+0.70(+0.92%)
Feb 07, 2013	75.90	76.56	75.37	76.49	330,995	+0.47(+0.61%)
Feb 06, 2013	74.59	76.05	74.20	76.02	515,381	+4.71(+6.60%)
Feb 04, 2013	72.25	72.73	71.23	71.31	328,239	-1.57(-2.15%)
Feb 01, 2013	72.78	73.37	72.12	72.88	345,947	+0.77(+1.07%)
Jan 31, 2013	71.41	72.14	70.88	72.11	229,987	+0.51(+0.71%)
Jan 30, 2013	72.26	72.54	71.28	71.61	241,272	-0.87(-1.19%)
Jan 29, 2013	72.07	72.53	71.62	72.47	178,062	-0.09(-0.12%)
Jan 28, 2013	72.41	72.71	71.49	72.56	246,032	+0.15(+0.20%)
Jan 25, 2013	71.57	72.62	71.31	72.41	202,763	+1.12(+1.57%)
Jan 24, 2013	71.26	71.74	71.11	71.29	176,337	+0.17(+0.23%)
Jan 23, 2013	71.16	71.37	70.96	71.13	266,900	-0.07(-0.10%)
Jan 22, 2013	71.70	71.71	71.11	71.20	361,462	-0.67(-0.93%)
Jan 18, 2013	72.04	72.15	71.57	71.87	201,715	-0.04(-0.05%)
Jan 17, 2013	71.70	71.96	70.88	71.91	502,980	-0.08(-0.11%)
Jan 16, 2013	71.96	72.25	71.86	71.98	168,552	-0.14(-0.19%)
Jan 15, 2013	71.46	72.27	71.35	72.12	242,399	+0.60(+0.84%)
Jan 14, 2013	71.09	72.13	71.09	71.52	349,888	+0.35(+0.49%)
Jan 11, 2013	71.15	71.25	70.51	71.17	503,444	-0.04(-0.05%)
Jan 10, 2013	71.63	71.71	70.91	71.21	181,025	+0.12(+0.16%)
Jan 09, 2013	71.45	71.45	70.58	71.09	196,065	+0.33(+0.47%)
Jan 08, 2013	71.13	71.40	70.25	70.76	212,599	-0.67(-0.94%)
Jan 07, 2013	71.27	71.45	71.06	71.43	329,327	+0.11(+0.15%)
Jan 04, 2013	70.73	71.37	70.51	71.32	207,796	+0.66(+0.94%)
Jan 03, 2013	70.01	70.82	69.98	70.66	285,209	+0.65(+0.93%)
Jan 02, 2013	70.08	70.15	69.24	70.01	265,862	+1.49(+2.17%)
Dec 31, 2012	66.69	68.64	66.34	68.52	167,008	+1.70(+2.55%)
Dec 28, 2012	67.03	67.35	66.67	66.82	134,295	-0.41(-0.61%)
Dec 27, 2012	67.57	68.04	66.68	67.23	216,449	-0.34(-0.50%)
Dec 26, 2012	68.33	68.33	67.32	67.57	143,233	-0.80(-1.17%)
Dec 24, 2012	68.80	68.80	68.05	68.37	42,376	-0.76(-1.10%)
Dec 21, 2012	68.10	69.19	67.78	69.13	476,955	-0.17(-0.25%)
Dec 20, 2012	69.05	69.37	68.62	69.30	269,820	+0.46(+0.66%)
Dec 19, 2012	68.84	69.31	68.40	68.84	285,917	-0.03(-0.04%)
Dec 18, 2012	67.46	68.91	67.19	68.87	374,533	+1.65(+2.46%)
Dec 17, 2012	66.26	67.22	65.99	67.22	353,687	+1.06(+1.60%)
Dec 14, 2012	67.17	67.19	65.98	66.16	348,636	-1.03(-1.53%)
Dec 13, 2012	66.61	68.40	66.26	67.19	1,961,568	-1.11(-1.62%)
Dec 12, 2012	67.89	68.32	67.67	68.30	346,592	+0.57(+0.85%)
Dec 11, 2012	67.93	68.09	67.48	67.73	205,631	+0.00(+0.00%)
Dec 10, 2012	66.90	67.86	66.90	67.73	115,417	+0.58(+0.87%)
Dec 07, 2012	66.41	67.23	65.88	67.14	218,385	+1.16(+1.75%)
Dec 06, 2012	66.12	66.51	65.83	65.98	224,052	+0.05(+0.07%)
Dec 05, 2012	67.09	67.09	65.81	65.94	370,266	-0.72(-1.08%)
Dec 04, 2012	67.73	67.73	65.29	66.66	535,811	-1.17(-1.72%)
Nov 30, 2012	67.30	67.88	66.80	67.82	268,934	+0.68(+1.01%)
Nov 29, 2012	67.18	67.47	66.60	67.14	310,814	+0.32(+0.48%)
Nov 28, 2012	65.84	66.85	64.92	66.82	167,293	+0.69(+1.04%)
Nov 27, 2012	66.49	67.33	65.98	66.13	393,509	+0.42(+0.64%)
Nov 26, 2012	65.22	66.37	64.72	65.71	180,217	+0.31(+0.48%)
Nov 23, 2012	64.84	65.73	64.75	65.40	99,450	+0.42(+0.64%)
Nov 21, 2012	65.34	65.58	64.57	64.98	187,602	-0.25(-0.39%)
Nov 20, 2012	64.39	65.63	63.77	65.24	222,995	+0.94(+1.47%)
Nov 19, 2012	63.74	64.48	63.18	64.29	187,712	+1.09(+1.72%)
Nov 16, 2012	62.54	63.52	62.54	63.20	253,479	+0.67(+1.07%)
Nov 15, 2012	63.35	63.60	62.02	62.53	287,979	-1.00(-1.58%)
Nov 14, 2012	65.04	65.04	63.41	63.53	219,275	-1.48(-2.27%)
Nov 13, 2012	65.59	66.25	64.22	65.01	358,425	-0.31(-0.48%)
Nov 12, 2012	66.35	66.57	65.28	65.32	147,128	-0.93(-1.41%)
Nov 09, 2012	64.84	66.76	63.58	66.26	327,360	+1.11(+1.70%)
Nov 08, 2012	66.79	67.06	64.98	65.15	234,908	-1.45(-2.18%)
Nov 07, 2012	66.61	66.88	66.12	66.60	484,570	-0.60(-0.90%)
Nov 06, 2012	66.08	67.40	65.40	67.20	248,569	+1.52(+2.31%)
Nov 05, 2012	63.71	65.75	63.26	65.68	316,682	+1.97(+3.10%)
Nov 02, 2012	64.11	64.86	63.70	63.71	289,489	+0.05(+0.08%)