RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	59.76	60.31	58.90	59.31	1,430,646	+2.64(+4.67%)
Nov 29, 2010	56.79	56.89	55.98	56.67	351,646	-0.52(-0.90%)
Nov 26, 2010	57.29	57.59	56.88	57.18	120,807	-0.28(-0.49%)
Nov 24, 2010	56.63	57.47	57.47	57.47	393,640	+1.26(+2.25%)
Nov 23, 2010	55.30	56.60	55.30	56.20	836,212	+0.53(+0.96%)
Nov 22, 2010	55.15	55.77	54.28	55.67	428,000	+0.53(+0.97%)
Nov 19, 2010	55.28	55.70	54.83	55.13	548,655	-0.27(-0.49%)
Nov 18, 2010	55.18	56.03	55.10	55.41	536,422	+0.79(+1.44%)
Nov 17, 2010	54.01	54.75	53.48	54.62	798,462	+0.80(+1.48%)
Nov 16, 2010	53.93	54.10	53.25	53.82	777,258	-0.40(-0.74%)
Nov 15, 2010	54.31	54.84	53.67	54.22	345,515	+0.46(+0.85%)
Nov 12, 2010	53.98	54.28	53.48	53.76	532,926	-0.55(-1.02%)
Nov 11, 2010	54.35	54.60	54.06	54.32	608,267	-0.54(-0.99%)
Nov 10, 2010	54.93	55.31	54.59	54.86	923,454	-0.08(-0.14%)
Nov 09, 2010	55.78	56.12	54.78	54.94	939,902	-0.96(-1.72%)
Nov 08, 2010	55.59	55.97	55.36	55.90	962,948	-0.13(-0.23%)
Nov 05, 2010	55.26	56.18	54.97	56.03	1,055,806	+0.72(+1.30%)
Nov 04, 2010	54.24	55.40	53.74	55.31	1,728,861	+1.56(+2.89%)
Nov 03, 2010	53.36	54.06	52.87	53.75	999,935	+0.01(+0.02%)
Nov 02, 2010	53.86	54.16	51.63	53.74	2,877,942	-1.89(-3.39%)