RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	66.76	66.83	65.15	65.24	471,338	-1.20(-1.80%)
May 23, 2011	66.84	68.80	66.06	66.43	525,027	-1.85(-2.71%)
May 20, 2011	69.87	69.94	68.12	68.28	390,364	-1.90(-2.70%)
May 19, 2011	69.84	70.21	69.23	70.18	248,693	+0.80(+1.15%)
May 18, 2011	68.57	69.56	68.44	69.38	245,299	+0.98(+1.44%)
May 17, 2011	68.96	69.03	67.99	68.40	247,702	-0.78(-1.12%)
May 16, 2011	70.26	70.26	69.13	69.17	153,947	-1.36(-1.93%)
May 13, 2011	70.91	71.58	70.13	70.54	277,113	-0.28(-0.40%)
May 12, 2011	69.74	70.91	69.37	70.82	185,713	+0.87(+1.24%)
May 11, 2011	71.10	71.30	69.85	69.95	153,627	-1.26(-1.78%)
May 10, 2011	70.60	71.60	70.49	71.22	252,324	+0.93(+1.33%)
May 09, 2011	70.23	70.84	69.93	70.28	145,107	+0.14(+0.19%)
May 06, 2011	71.47	71.82	69.84	70.15	438,786	-0.27(-0.39%)
May 05, 2011	69.01	71.00	66.64	70.42	331,513	+0.13(+0.18%)
May 04, 2011	71.42	71.42	69.07	70.29	644,089	-1.01(-1.42%)
May 03, 2011	72.83	73.07	71.05	71.30	534,463	-2.13(-2.90%)
May 02, 2011	73.60	73.62	73.42	73.43	359,785	-0.26(-0.36%)
Apr 29, 2011	71.90	73.92	71.68	73.70	405,557	+1.95(+2.72%)
Apr 28, 2011	71.99	72.61	71.43	71.74	164,878	-0.28(-0.39%)
Apr 27, 2011	71.66	72.04	70.39	72.02	311,206	+0.51(+0.71%)
Apr 26, 2011	70.80	72.59	70.80	71.52	338,569	+1.17(+1.66%)
Apr 25, 2011	70.26	70.50	69.67	70.35	829,572	+0.36(+0.51%)
Apr 21, 2011	70.50	71.00	69.93	69.99	201,451	-0.01(-0.01%)
Apr 20, 2011	69.60	70.29	68.98	70.00	455,803	+1.57(+2.29%)
Apr 19, 2011	68.72	69.13	67.93	68.44	256,511	-0.22(-0.33%)
Apr 18, 2011	69.24	69.24	68.07	68.66	173,072	-1.68(-2.39%)
Apr 15, 2011	70.28	70.87	69.85	70.34	170,056	+0.13(+0.18%)
Apr 14, 2011	70.30	70.55	69.71	70.21	188,883	-0.64(-0.91%)
Apr 13, 2011	70.32	70.95	70.04	70.86	319,090	+0.86(+1.22%)
Apr 12, 2011	71.10	71.10	69.48	70.00	269,604	-1.68(-2.35%)
Apr 11, 2011	71.61	72.16	71.32	71.68	139,009	+0.05(+0.07%)
Apr 08, 2011	72.78	73.11	71.38	71.63	115,689	-0.69(-0.95%)
Apr 07, 2011	73.67	73.67	72.28	72.32	124,722	-1.16(-1.57%)
Apr 06, 2011	74.16	74.53	73.43	73.48	223,305	-0.46(-0.62%)
Apr 05, 2011	73.55	74.35	73.19	73.94	169,787	+0.37(+0.50%)
Apr 04, 2011	73.36	74.00	73.07	73.57	193,251	+0.47(+0.64%)
Apr 01, 2011	72.25	73.40	71.97	73.10	1,015,601	+1.31(+1.83%)
Mar 31, 2011	71.50	72.10	71.39	71.79	898,606	+0.07(+0.09%)
Mar 30, 2011	71.22	72.01	70.95	71.72	255,270	+0.83(+1.17%)
Mar 29, 2011	69.52	70.99	69.15	70.90	432,031	+1.45(+2.09%)
Mar 28, 2011	69.47	69.93	69.18	69.45	574,848	+0.03(+0.04%)
Mar 25, 2011	69.72	69.72	69.21	69.42	1,009,521	-0.05(-0.07%)
Mar 24, 2011	69.62	69.83	69.02	69.47	265,935	+0.40(+0.58%)
Mar 23, 2011	69.75	69.85	68.29	69.07	1,201,908	-0.92(-1.32%)
Mar 22, 2011	70.99	71.08	69.86	69.99	432,132	-0.77(-1.09%)
Mar 21, 2011	70.88	70.92	70.58	70.76	233,496	+1.49(+2.15%)
Mar 18, 2011	68.75	69.66	68.63	69.27	125,210	+1.38(+2.03%)
Mar 17, 2011	69.87	69.87	67.87	67.89	187,336	-0.44(-0.64%)
Mar 16, 2011	68.78	69.87	67.94	68.33	217,275	-0.45(-0.65%)
Mar 15, 2011	68.41	69.34	68.31	68.78	231,110	-0.09(-0.13%)
Mar 14, 2011	68.52	69.34	68.33	68.86	152,680	-0.31(-0.45%)
Mar 11, 2011	68.06	69.53	67.82	69.17	134,277	+0.99(+1.45%)
Mar 10, 2011	68.96	69.11	68.18	68.18	128,799	-1.99(-2.84%)
Mar 09, 2011	69.69	70.49	69.45	70.18	251,130	+0.23(+0.33%)
Mar 08, 2011	69.51	70.85	68.86	69.94	216,812	+0.57(+0.83%)
Mar 07, 2011	70.51	70.63	68.26	69.37	326,626	-0.99(-1.41%)
Mar 04, 2011	71.39	71.56	69.85	70.36	125,053	-1.08(-1.51%)
Mar 03, 2011	70.46	72.06	70.46	71.44	202,059	+1.65(+2.37%)
Mar 02, 2011	69.41	70.28	69.08	69.79	118,285	+0.53(+0.77%)
Mar 01, 2011	71.16	71.29	69.08	69.25	201,182	-1.68(-2.37%)
Feb 28, 2011	70.10	70.96	69.55	70.93	233,300	+1.24(+1.79%)
Feb 25, 2011	68.78	69.70	68.43	69.69	113,978	+1.29(+1.89%)
Feb 24, 2011	68.63	69.38	67.59	68.40	176,180	-0.27(-0.40%)
Feb 23, 2011	70.59	70.61	68.51	68.67	236,177	-2.04(-2.89%)
Feb 22, 2011	71.63	71.86	70.59	70.71	297,124	-1.60(-2.22%)
Feb 18, 2011	71.70	72.31	71.53	72.31	165,347	+0.51(+0.70%)
Feb 17, 2011	71.50	71.93	71.32	71.81	161,913	+0.10(+0.14%)
Feb 16, 2011	70.87	72.04	70.65	71.71	297,007	+1.12(+1.58%)
Feb 15, 2011	70.40	71.05	70.21	70.59	235,936	-0.09(-0.12%)
Feb 14, 2011	70.25	70.85	69.77	70.68	153,997	+0.41(+0.58%)
Feb 11, 2011	69.24	70.43	69.07	70.27	117,313	+0.88(+1.26%)
Feb 10, 2011	69.19	70.03	68.98	69.40	186,681	-0.04(-0.06%)
Feb 09, 2011	69.25	69.86	68.88	69.44	298,999	-0.10(-0.14%)
Feb 08, 2011	68.46	69.64	68.32	69.53	167,661	+1.06(+1.55%)
Feb 07, 2011	68.84	68.87	68.18	68.47	218,801	-0.21(-0.31%)
Feb 04, 2011	69.09	69.46	67.84	68.69	388,790	-0.28(-0.41%)
Feb 03, 2011	65.62	70.56	65.27	68.97	866,359	+2.99(+4.52%)
Feb 02, 2011	66.62	67.77	65.96	65.98	721,847	-0.72(-1.08%)
Feb 01, 2011	65.38	66.73	64.84	66.70	337,323	+1.81(+2.79%)
Jan 31, 2011	64.65	65.58	64.43	64.90	222,920	+0.61(+0.95%)
Jan 28, 2011	66.19	66.42	64.22	64.28	215,077	-1.83(-2.77%)
Jan 27, 2011	66.54	66.54	65.69	66.11	199,676	-0.52(-0.77%)
Jan 26, 2011	65.55	67.27	65.55	66.63	361,019	+1.42(+2.18%)
Jan 25, 2011	64.36	65.25	64.17	65.21	254,126	+0.47(+0.72%)
Jan 24, 2011	64.02	64.99	63.78	64.74	128,783	+0.77(+1.20%)
Jan 21, 2011	64.69	64.97	63.79	63.97	131,652	-0.33(-0.51%)
Jan 20, 2011	64.22	64.66	63.98	64.30	209,294	-0.22(-0.35%)
Jan 19, 2011	65.50	65.91	64.18	64.53	348,685	-1.11(-1.69%)
Jan 18, 2011	65.77	66.39	64.85	65.63	575,596	-0.35(-0.53%)
Jan 14, 2011	65.95	66.61	65.72	65.98	230,784	-0.17(-0.26%)
Jan 13, 2011	66.40	66.58	65.87	66.16	148,564	-0.17(-0.25%)
Jan 12, 2011	66.10	66.60	65.91	66.33	193,835	+0.76(+1.16%)
Jan 11, 2011	66.14	66.45	64.96	65.57	287,987	+0.04(+0.06%)
Jan 10, 2011	64.04	65.62	63.92	65.53	475,446	+1.30(+2.03%)
Jan 07, 2011	65.62	65.98	63.28	64.22	685,599	-1.39(-2.12%)
Jan 06, 2011	66.72	66.85	65.52	65.62	360,535	-1.09(-1.63%)
Jan 05, 2011	66.36	66.87	65.86	66.70	352,060	+0.31(+0.47%)
Jan 04, 2011	66.50	67.22	66.31	66.39	470,019	-0.09(-0.13%)
Jan 03, 2011	65.35	66.67	65.35	66.48	237,161	+1.57(+2.41%)
Dec 31, 2010	65.81	66.20	64.90	64.92	169,592	-1.01(-1.53%)
Dec 30, 2010	66.11	66.35	65.81	65.93	226,822	-0.15(-0.22%)
Dec 29, 2010	66.44	66.71	66.03	66.07	127,069	-0.27(-0.41%)
Dec 28, 2010	67.09	67.09	66.21	66.34	213,582	-0.77(-1.14%)
Dec 27, 2010	66.85	67.30	66.78	67.11	106,910	+0.02(+0.03%)
Dec 23, 2010	67.48	67.78	66.84	67.09	191,504	-0.53(-0.78%)
Dec 22, 2010	67.43	68.72	67.43	67.62	293,031	+0.09(+0.13%)
Dec 21, 2010	66.09	67.67	65.87	67.53	619,452	+1.72(+2.62%)
Dec 20, 2010	65.42	66.14	65.27	65.81	417,457	+0.30(+0.46%)
Dec 17, 2010	64.96	66.17	64.35	65.51	659,860	+0.90(+1.40%)
Dec 16, 2010	63.89	64.65	63.88	64.60	280,892	+0.81(+1.26%)
Dec 15, 2010	64.03	64.88	63.80	63.80	481,727	-0.37(-0.58%)
Dec 14, 2010	64.60	64.60	63.77	64.17	594,343	-0.43(-0.66%)
Dec 13, 2010	62.31	65.62	62.23	64.59	1,523,476	+2.61(+4.20%)
Dec 10, 2010	61.88	62.37	61.47	61.99	452,037	+0.24(+0.39%)
Dec 09, 2010	60.50	61.89	60.14	61.75	762,689	+1.65(+2.75%)
Dec 08, 2010	60.40	60.71	59.93	60.09	397,375	-0.28(-0.47%)
Dec 07, 2010	61.56	61.56	60.11	60.37	537,707	-0.14(-0.23%)
Dec 06, 2010	59.81	60.87	59.81	60.51	372,088	+0.55(+0.92%)
Dec 03, 2010	59.85	60.02	58.88	59.96	525,031	-0.18(-0.29%)
Dec 02, 2010	59.12	60.43	58.83	60.13	787,432	-0.24(-0.40%)
Dec 01, 2010	60.37	61.02	60.04	60.37	567,143	+1.06(+1.79%)
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%)
Nov 01, 2010	56.34	56.76	55.38	55.63	636,506	-0.49(-0.87%)
Oct 29, 2010	56.30	56.74	56.04	56.12	449,322	-0.22(-0.40%)
Oct 28, 2010	56.95	56.95	56.05	56.34	359,937	-0.31(-0.55%)
Oct 27, 2010	56.28	56.81	55.81	56.65	490,704	-1.19(-2.05%)
Oct 25, 2010	57.71	58.22	57.54	57.84	277,553	+0.47(+0.81%)
Oct 22, 2010	58.01	58.01	57.28	57.37	209,331	-0.41(-0.71%)
Oct 21, 2010	57.51	58.40	57.07	57.78	436,626	+0.56(+0.99%)
Oct 20, 2010	57.28	57.55	56.72	57.21	376,774	+0.09(+0.15%)
Oct 19, 2010	56.92	57.53	56.81	57.13	773,166	-0.66(-1.14%)
Oct 18, 2010	57.04	58.14	56.88	57.79	1,015,208	+0.66(+1.16%)
Oct 15, 2010	57.09	57.21	56.23	57.13	891,041	+0.71(+1.26%)
Oct 14, 2010	56.26	56.47	56.06	56.42	659,250	+0.11(+0.19%)
Oct 13, 2010	55.62	56.43	55.39	56.31	1,348,167	+1.14(+2.06%)
Oct 12, 2010	54.40	55.43	53.79	55.17	637,700	+0.74(+1.36%)
Oct 11, 2010	53.88	54.82	53.64	54.43	449,942	+0.65(+1.21%)
Oct 08, 2010	53.78	54.31	53.64	53.78	537,494	-0.08(-0.14%)
Oct 07, 2010	55.18	55.34	53.77	53.86	745,372	-1.01(-1.84%)
Oct 06, 2010	55.24	55.65	54.80	54.87	426,394	-0.58(-1.05%)
Oct 05, 2010	55.44	58.25	55.26	55.45	627,195	+0.43(+0.78%)
Oct 04, 2010	57.20	57.45	54.85	55.03	525,623	-2.54(-4.41%)
Oct 01, 2010	57.56	57.90	56.89	57.56	365,842	+0.49(+0.86%)
Sep 30, 2010	57.07	57.38	56.08	57.07	411	+0.08(+0.14%)
Sep 29, 2010	56.88	57.38	56.52	56.99	695,046	-0.13(-0.22%)
Sep 28, 2010	57.99	58.05	56.83	57.12	648,011	-0.74(-1.28%)
Sep 27, 2010	58.20	58.42	57.64	57.86	371,478	-0.34(-0.58%)
Sep 24, 2010	58.17	58.66	57.86	58.20	422,429	+0.94(+1.65%)
Sep 23, 2010	57.02	58.04	56.57	57.25	469,288	-0.10(-0.17%)
Sep 22, 2010	59.59	59.79	57.12	57.35	468,911	-2.66(-4.44%)
Sep 21, 2010	60.14	60.62	59.90	60.01	218,449	-0.22(-0.37%)
Sep 20, 2010	59.31	60.29	58.78	60.24	331,848	+1.02(+1.72%)
Sep 17, 2010	59.22	59.34	58.08	59.22	369,172	+1.61(+2.80%)
Sep 15, 2010	58.12	58.19	57.32	57.60	299,660	-0.52(-0.89%)
Sep 14, 2010	57.67	58.50	57.39	58.12	200,759	+0.37(+0.64%)
Sep 13, 2010	57.40	58.23	57.40	57.75	247,841	+0.84(+1.47%)
Sep 10, 2010	57.30	57.76	56.72	56.91	657,094	-0.10(-0.17%)
Sep 09, 2010	57.99	58.02	56.83	57.01	177,902	-0.14(-0.24%)
Sep 08, 2010	56.80	57.37	56.55	57.15	565,345	+0.40(+0.70%)
Sep 07, 2010	58.02	58.05	56.57	56.75	220,864	-1.52(-2.60%)
Sep 03, 2010	58.23	58.95	57.72	58.26	167,304	+0.86(+1.49%)
Sep 02, 2010	56.69	57.52	55.56	57.41	114	+1.60(+2.88%)
Sep 01, 2010	54.63	56.14	54.56	55.80	858,817	+2.02(+3.76%)
Aug 31, 2010	53.80	55.12	53.59	53.78	1,028	-1.02(-1.86%)
Aug 30, 2010	55.85	56.15	54.68	54.80	147,469	-1.24(-2.22%)
Aug 27, 2010	56.05	56.23	54.69	56.05	319,713	+0.87(+1.57%)
Aug 26, 2010	55.23	56.26	55.00	55.18	340,829	+0.33(+0.60%)
Aug 25, 2010	54.29	55.07	53.63	54.85	242,607	+0.02(+0.04%)
Aug 24, 2010	54.68	55.95	53.98	54.83	458,527	-0.96(-1.73%)
Aug 23, 2010	56.02	56.56	55.48	55.79	460,359	+0.17(+0.30%)
Aug 20, 2010	55.24	55.77	54.52	55.63	278,565	+0.03(+0.05%)
Aug 19, 2010	55.83	56.08	55.08	55.60	452,605	-0.59(-1.06%)
Aug 18, 2010	56.77	56.79	55.90	56.19	607,665	-0.49(-0.86%)
Aug 17, 2010	56.90	57.17	56.42	56.68	651,682	+0.26(+0.47%)
Aug 16, 2010	56.26	57.05	56.02	56.42	381,119	-0.25(-0.45%)
Aug 13, 2010	56.67	57.41	56.65	56.67	369,091	-0.91(-1.59%)
Aug 12, 2010	56.40	58.23	56.35	57.58	465,143	+0.11(+0.19%)
Aug 11, 2010	59.29	59.40	57.21	57.48	490,161	-3.39(-5.57%)
Aug 10, 2010	60.72	61.23	59.65	60.87	344,489	-0.79(-1.28%)
Aug 09, 2010	62.29	62.38	61.56	61.66	298,969	-0.41(-0.66%)
Aug 06, 2010	62.07	63.14	61.32	62.07	233,767	-1.21(-1.91%)
Aug 05, 2010	62.43	63.41	62.36	63.27	319,553	+0.62(+0.99%)
Aug 04, 2010	61.44	62.98	61.30	62.65	450,908	+1.29(+2.11%)
Aug 03, 2010	61.28	63.32	60.46	61.36	376,784	+1.04(+1.72%)
Aug 02, 2010	60.39	60.65	59.40	60.32	385,396	+1.17(+1.97%)
Jul 30, 2010	59.15	59.80	58.89	59.15	425,266	-1.56(-2.56%)
Jul 29, 2010	61.55	61.94	59.44	60.70	251,292	-0.40(-0.65%)
Jul 28, 2010	60.76	61.21	60.07	61.10	426,172	+0.09(+0.14%)
Jul 27, 2010	62.65	62.86	60.66	61.02	283,728	-1.12(-1.80%)
Jul 26, 2010	60.75	62.15	60.57	62.13	372,606	+1.54(+2.54%)
Jul 23, 2010	59.20	60.67	59.13	60.60	467,206	+1.29(+2.18%)
Jul 22, 2010	59.17	60.09	58.89	59.30	748,425	+1.06(+1.82%)
Jul 21, 2010	58.91	59.52	58.13	58.24	537,855	-0.05(-0.08%)
Jul 20, 2010	56.30	58.54	56.23	58.29	411,429	+1.06(+1.85%)
Jul 19, 2010	56.94	57.58	56.07	57.23	250,010	+0.29(+0.51%)
Jul 16, 2010	56.94	58.44	56.77	56.94	251,121	-2.15(-3.64%)
Jul 15, 2010	59.38	59.62	57.98	59.09	295,748	-0.40(-0.67%)
Jul 14, 2010	59.07	59.90	58.78	59.49	263,109	+0.24(+0.41%)
Jul 13, 2010	58.19	59.64	57.99	59.25	371,710	+1.50(+2.60%)
Jul 12, 2010	57.85	58.23	56.70	57.74	195,563	-0.25(-0.43%)
Jul 09, 2010	57.99	58.00	56.67	57.99	334,152	+1.04(+1.83%)
Jul 08, 2010	56.45	57.39	56.25	56.95	429,440	+1.28(+2.31%)
Jul 07, 2010	53.76	55.83	53.76	55.67	611,730	+2.10(+3.92%)
Jul 06, 2010	54.76	55.52	53.25	53.57	843	-0.38(-0.70%)
Jul 02, 2010	53.95	54.49	53.36	53.95	292,902	-0.20(-0.38%)
Jul 01, 2010	54.16	54.38	52.56	54.15	585,537	-0.09(-0.16%)
Jun 30, 2010	53.87	55.15	53.70	54.24	570	+0.11(+0.20%)
Jun 29, 2010	54.15	54.49	53.06	54.13	688,328	-1.48(-2.66%)
Jun 25, 2010	55.61	56.98	55.01	55.61	3,843,289	-0.55(-0.99%)
Jun 24, 2010	56.16	59.64	55.91	56.16	206	-3.60(-6.02%)
Jun 23, 2010	58.86	60.61	58.40	59.76	292,626	+0.44(+0.74%)
Jun 22, 2010	59.32	61.77	59.15	59.32	1,015	-1.71(-2.80%)
Jun 21, 2010	61.99	62.72	60.57	61.04	287,775	-0.35(-0.57%)
Jun 18, 2010	61.39	62.09	60.83	61.39	433,004	-0.12(-0.19%)
Jun 17, 2010	61.50	61.98	60.61	61.50	196	+0.03(+0.05%)
Jun 16, 2010	61.22	61.99	60.81	61.47	290,263	-0.13(-0.21%)
Jun 15, 2010	61.60	61.68	59.30	61.60	1,763	+2.25(+3.78%)
Jun 14, 2010	60.49	61.21	59.05	59.35	348,713	-0.24(-0.41%)
Jun 11, 2010	58.13	59.67	58.01	59.60	275,650	+0.53(+0.91%)
Jun 10, 2010	59.06	59.20	57.01	59.06	1,639	+2.90(+5.16%)
Jun 09, 2010	56.82	57.27	55.75	56.16	569,019	-0.04(-0.07%)
Jun 08, 2010	56.27	56.98	55.15	56.20	353,773	-0.08(-0.14%)
Jun 07, 2010	57.59	58.07	56.17	56.28	278,040	-1.29(-2.25%)
Jun 04, 2010	57.57	60.70	57.35	57.57	426,487	-4.34(-7.00%)
Jun 03, 2010	61.91	62.13	58.99	61.91	447,542	+2.90(+4.91%)
Jun 02, 2010	59.01	59.01	56.72	59.01	330,070	+1.71(+2.99%)