RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	34.78	35.93	34.74	35.62	272,222	+0.68(+1.95%)
Mar 28, 2008	35.52	35.80	34.76	34.94	1,358,937	-0.66(-1.86%)
Mar 27, 2008	36.76	36.80	35.51	35.60	392,033	-1.16(-3.15%)
Mar 26, 2008	36.56	36.83	35.84	36.76	344,828	-0.11(-0.29%)
Mar 25, 2008	36.77	37.10	36.02	36.86	274,587	+0.16(+0.42%)
Mar 24, 2008	34.73	37.13	34.46	36.71	476,608	+2.06(+5.95%)
Mar 21, 2008	35.51	35.57	34.48	34.65	752,185	+0.00(+0.00%)
Mar 20, 2008	35.51	35.57	34.48	34.65	752,185	-0.12(-0.34%)
Mar 19, 2008	35.87	36.21	34.76	34.76	208,254	-0.77(-2.16%)
Mar 18, 2008	34.73	35.53	34.20	35.53	300,092	+1.72(+5.09%)
Mar 17, 2008	32.87	34.42	32.87	33.81	303,486	+0.04(+0.12%)
Mar 14, 2008	34.98	34.98	33.34	33.77	301,018	-0.97(-2.80%)
Mar 13, 2008	33.10	34.79	33.05	34.74	339,892	+1.10(+3.27%)
Mar 12, 2008	34.23	34.45	33.63	33.64	269,188	-0.45(-1.31%)
Mar 11, 2008	34.03	34.37	33.18	34.09	331,767	+1.06(+3.21%)
Mar 10, 2008	34.13	34.18	32.96	33.03	269,034	-1.04(-3.05%)
Mar 07, 2008	34.29	34.99	34.06	34.07	282,095	-0.75(-2.15%)
Mar 06, 2008	35.44	35.54	34.66	34.82	292,996	-0.90(-2.53%)
Mar 05, 2008	36.35	36.59	35.30	35.72	219,390	-0.31(-0.86%)
Mar 04, 2008	35.45	36.28	35.38	36.04	364,574	+0.16(+0.43%)