RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.97	58.97	57.26	58.62	284,885	-0.38(-0.64%)
May 30, 2012	59.51	59.51	58.52	59.00	160,936	-1.32(-2.19%)
May 29, 2012	59.55	60.46	59.42	60.33	164,143	+1.46(+2.48%)
May 25, 2012	59.15	59.15	58.58	58.87	183,074	-0.29(-0.49%)
May 24, 2012	58.77	59.19	58.01	59.16	168,636	+0.49(+0.83%)
May 23, 2012	57.25	58.75	56.90	58.67	212,529	+0.73(+1.26%)
May 22, 2012	57.65	58.19	57.33	57.94	192,276	+0.52(+0.90%)
May 21, 2012	56.77	57.57	56.25	57.43	165,388	+1.03(+1.83%)
May 18, 2012	56.85	57.46	56.22	56.40	246,501	-0.17(-0.29%)
May 17, 2012	57.45	57.70	56.29	56.56	294,355	-1.26(-2.19%)
May 16, 2012	58.63	59.29	57.74	57.83	253,357	-0.38(-0.65%)
May 15, 2012	58.70	58.98	57.88	58.21	168,537	-0.40(-0.68%)
May 14, 2012	59.64	59.64	58.47	58.60	108,968	-1.47(-2.44%)
May 11, 2012	59.62	61.03	59.27	60.07	126,825	+0.10(+0.16%)
May 10, 2012	60.35	60.51	59.57	59.98	131,234	+0.11(+0.18%)
May 09, 2012	59.32	60.36	58.98	59.87	156,988	-0.34(-0.57%)
May 08, 2012	60.04	60.31	59.31	60.21	346,139	+0.00(+0.00%)
May 07, 2012	60.09	60.72	59.98	60.21	115,890	-0.14(-0.23%)
May 04, 2012	61.37	61.41	60.20	60.35	364,776	-1.46(-2.36%)
May 03, 2012	61.77	63.01	61.39	61.80	470,238	-0.93(-1.49%)
May 02, 2012	65.20	65.20	61.45	62.74	960,732	-3.44(-5.20%)