Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.230	6.291	6.169	6.268	123,093	+0.07(+1.11%)
Apr 29, 2008	6.215	6.253	6.177	6.200	148,526	+0.00(+0.00%)
Apr 28, 2008	6.245	6.245	5.979	6.200	81,990	+0.01(+0.12%)
Apr 25, 2008	6.268	6.284	6.001	6.192	832,118	+0.28(+4.77%)
Apr 24, 2008	5.780	5.910	5.658	5.910	96,195	+0.21(+3.61%)
Apr 23, 2008	5.719	5.811	5.651	5.704	113,777	+0.01(+0.13%)
Apr 22, 2008	5.818	5.902	5.658	5.696	106,766	-0.02(-0.40%)
Apr 21, 2008	5.681	5.795	5.666	5.719	42,018	+0.04(+0.67%)
Apr 18, 2008	5.513	5.712	5.513	5.681	38,409	+0.18(+3.19%)
Apr 17, 2008	5.559	5.696	5.490	5.506	33,105	-0.08(-1.50%)
Apr 16, 2008	5.490	5.635	5.445	5.590	59,962	+0.19(+3.53%)
Apr 15, 2008	5.429	5.483	5.330	5.399	73,071	-0.01(-0.14%)
Apr 14, 2008	5.384	5.414	5.376	5.407	220,359	-0.01(-0.14%)
Apr 11, 2008	5.414	5.429	5.376	5.414	65,998	-0.02(-0.42%)
Apr 10, 2008	5.414	5.498	5.277	5.437	87,609	+0.00(+0.00%)
Apr 09, 2008	5.437	5.460	5.391	5.437	125,209	+0.05(+0.99%)
Apr 08, 2008	5.269	5.452	5.269	5.384	80,065	+0.11(+2.17%)
Apr 07, 2008	5.323	5.460	5.269	5.269	241,744	-0.05(-0.86%)
Apr 04, 2008	5.323	5.323	5.246	5.315	20,794	-0.03(-0.57%)
Apr 03, 2008	5.307	5.361	5.224	5.346	106,305	+0.02(+0.43%)
Apr 02, 2008	5.178	5.323	5.155	5.323	189,552	+0.18(+3.41%)
Apr 01, 2008	5.147	5.185	5.132	5.147	61,812	-0.04(-0.74%)
Mar 31, 2008	5.117	5.185	4.850	5.185	74,591	+0.05(+1.04%)
Mar 28, 2008	5.315	5.315	5.109	5.132	57,667	+0.02(+0.30%)
Mar 27, 2008	5.201	5.262	5.117	5.117	57,046	-0.13(-2.47%)
Mar 26, 2008	5.201	5.246	4.949	5.246	46,325	+0.02(+0.44%)
Mar 25, 2008	5.239	5.239	5.170	5.224	69,532	-0.04(-0.72%)
Mar 24, 2008	5.178	5.300	5.048	5.262	73,807	+0.12(+2.37%)
Mar 21, 2008	5.124	5.170	5.033	5.140	54,948	+0.00(+0.00%)
Mar 20, 2008	5.124	5.170	5.033	5.140	54,948	-0.01(-0.15%)
Mar 19, 2008	5.155	5.193	5.094	5.147	63,358	-0.02(-0.44%)
Mar 18, 2008	5.010	5.216	4.957	5.170	85,671	+0.22(+4.47%)
Mar 17, 2008	4.766	5.025	4.758	4.949	85,946	+0.15(+3.18%)
Mar 14, 2008	5.056	5.163	4.728	4.797	80,082	-0.26(-5.13%)
Mar 13, 2008	4.858	5.208	4.850	5.056	193,035	+0.19(+3.92%)
Mar 12, 2008	4.789	5.048	4.774	4.865	88,204	+0.06(+1.27%)
Mar 11, 2008	5.170	5.216	4.781	4.804	77,105	-0.22(-4.40%)
Mar 10, 2008	5.010	5.201	5.010	5.025	117,083	+0.02(+0.30%)
Mar 07, 2008	5.117	5.239	4.903	5.010	77,470	-0.15(-2.95%)
Mar 06, 2008	5.185	5.231	5.079	5.163	81,231	-0.06(-1.17%)
Mar 05, 2008	5.041	5.330	5.033	5.224	800,639	+0.25(+5.06%)
Mar 04, 2008	5.048	5.117	4.926	4.972	99,502	-0.18(-3.41%)
Mar 03, 2008	5.079	5.170	4.972	5.147	141,730	+0.05(+1.05%)
Feb 29, 2008	5.124	5.178	5.094	5.094	114,394	-0.08(-1.47%)
Feb 28, 2008	5.117	5.224	5.033	5.170	138,425	+0.02(+0.30%)
Feb 27, 2008	5.155	5.178	4.995	5.155	50,133	-0.05(-0.88%)
Feb 26, 2008	5.041	5.224	4.964	5.201	67,805	+0.18(+3.49%)
Feb 25, 2008	5.033	5.117	4.835	5.025	942,673	-0.04(-0.75%)
Feb 22, 2008	5.124	5.262	5.010	5.063	71,806	-0.08(-1.48%)
Feb 21, 2008	5.315	5.323	5.033	5.140	102,094	-0.18(-3.44%)
Feb 20, 2008	5.094	5.445	4.957	5.323	422,853	+0.61(+12.94%)
Feb 19, 2008	4.720	4.766	4.659	4.713	104,982	+0.05(+1.15%)
Feb 18, 2008	4.682	4.697	4.614	4.659	109,266	+0.00(+0.00%)
Feb 15, 2008	4.682	4.697	4.614	4.659	109,266	-0.04(-0.81%)
Feb 14, 2008	4.705	4.751	4.652	4.697	100,693	+0.02(+0.49%)
Feb 13, 2008	4.545	4.720	4.507	4.675	166,465	+0.14(+3.20%)
Feb 12, 2008	4.492	4.568	4.461	4.530	55,946	+0.05(+1.02%)
Feb 11, 2008	4.514	4.606	4.400	4.484	69,773	-0.05(-1.01%)
Feb 08, 2008	4.514	4.591	4.423	4.530	172,951	+0.02(+0.51%)
Feb 07, 2008	4.575	4.614	4.408	4.507	183,908	-0.06(-1.34%)
Feb 06, 2008	4.614	4.705	4.431	4.568	152,211	-0.02(-0.50%)
Feb 05, 2008	4.682	4.758	4.591	4.591	81,840	-0.15(-3.22%)
Feb 04, 2008	4.804	4.842	4.675	4.743	79,359	-0.05(-0.96%)
Feb 01, 2008	4.804	4.911	4.697	4.789	149,075	+0.01(+0.16%)
Jan 31, 2008	4.812	4.896	4.728	4.781	267,715	-0.06(-1.26%)
Jan 30, 2008	4.896	4.919	4.606	4.842	203,852	-0.06(-1.24%)
Jan 29, 2008	4.671	4.911	4.598	4.903	300,740	+0.24(+5.07%)
Jan 28, 2008	4.575	4.705	4.575	4.667	132,508	-0.01(-0.16%)
Jan 25, 2008	4.713	4.728	4.659	4.675	117,524	-0.04(-0.81%)
Jan 24, 2008	4.659	4.804	4.652	4.713	157,155	-0.05(-0.96%)
Jan 23, 2008	4.575	4.903	4.560	4.758	317,988	+0.11(+2.30%)
Jan 22, 2008	4.492	4.705	4.492	4.652	112,954	-0.04(-0.81%)
Jan 21, 2008	4.758	4.789	4.629	4.690	93,801	+0.00(+0.00%)
Jan 18, 2008	4.758	4.789	4.629	4.690	93,801	-0.08(-1.76%)
Jan 17, 2008	4.789	4.880	4.690	4.774	127,248	-0.04(-0.79%)
Jan 16, 2008	4.606	4.812	4.606	4.812	256,003	+0.15(+3.27%)
Jan 15, 2008	4.797	4.797	4.583	4.659	187,176	-0.18(-3.63%)
Jan 14, 2008	4.980	5.262	4.774	4.835	92,019	-0.02(-0.31%)
Jan 11, 2008	4.842	4.919	4.690	4.850	788,888	-0.01(-0.16%)
Jan 10, 2008	4.751	4.926	4.629	4.858	171,597	+0.10(+2.08%)
Jan 09, 2008	4.850	4.850	4.682	4.758	66,066	-0.07(-1.42%)
Jan 08, 2008	4.888	4.896	4.812	4.827	84,493	-0.05(-1.09%)
Jan 07, 2008	5.094	5.124	4.812	4.880	113,895	-0.08(-1.69%)
Jan 04, 2008	5.056	5.124	4.949	4.964	70,096	-0.14(-2.84%)
Jan 03, 2008	5.170	5.239	5.071	5.109	69,452	-0.07(-1.33%)
Jan 02, 2008	5.277	5.300	5.147	5.178	138,919	-0.05(-1.02%)
Jan 01, 2008	5.033	5.368	5.025	5.231	248,239	+0.00(+0.00%)
Dec 31, 2007	5.033	5.368	5.025	5.231	248,239	+0.21(+4.10%)
Dec 28, 2007	5.124	5.124	5.025	5.025	191,999	-0.08(-1.49%)
Dec 27, 2007	5.163	5.208	5.056	5.102	108,199	-0.05(-1.04%)
Dec 26, 2007	5.185	5.239	5.155	5.155	148,636	-0.03(-0.59%)
Dec 24, 2007	5.277	5.300	5.147	5.185	90,052	-0.08(-1.59%)
Dec 21, 2007	5.269	5.292	5.117	5.269	235,324	+0.02(+0.29%)
Dec 20, 2007	5.185	5.327	5.185	5.254	79,546	+0.05(+1.03%)
Dec 19, 2007	5.208	5.262	5.086	5.201	131,262	-0.06(-1.16%)
Dec 18, 2007	5.300	5.475	5.132	5.262	186,500	-0.05(-0.86%)
Dec 17, 2007	5.353	5.422	5.239	5.307	87,441	-0.03(-0.57%)
Dec 14, 2007	5.368	5.445	5.285	5.338	90,254	-0.03(-0.57%)
Dec 13, 2007	5.407	5.475	5.346	5.368	90,252	-0.03(-0.57%)
Dec 12, 2007	5.757	5.757	5.384	5.399	165,137	-0.34(-5.98%)
Dec 11, 2007	6.101	6.101	5.666	5.742	302,020	-0.06(-1.05%)
Dec 10, 2007	5.795	5.849	5.727	5.803	405,020	+0.11(+2.01%)
Dec 07, 2007	5.765	5.818	5.666	5.689	85,983	-0.09(-1.58%)
Dec 06, 2007	5.719	5.826	5.719	5.780	71,954	+0.08(+1.34%)
Dec 05, 2007	5.727	5.757	5.689	5.704	108,157	+0.02(+0.40%)
Dec 04, 2007	5.681	5.750	5.681	5.681	87,195	+0.00(+0.00%)
Dec 03, 2007	5.681	5.742	5.643	5.681	175,111	-0.03(-0.53%)
Nov 30, 2007	5.666	5.750	5.551	5.712	114,368	+0.10(+1.77%)
Nov 29, 2007	5.651	5.681	5.559	5.612	52,486	+0.08(+1.52%)
Nov 28, 2007	5.399	5.620	5.399	5.529	75,416	+0.12(+2.26%)
Nov 27, 2007	5.536	5.544	5.391	5.407	90,654	-0.07(-1.25%)
Nov 26, 2007	5.513	5.559	5.407	5.475	43,275	+0.00(+0.00%)
Nov 23, 2007	5.513	5.513	5.323	5.475	37,173	+0.21(+3.91%)
Nov 21, 2007	5.414	5.536	5.269	5.269	70,428	-0.13(-2.40%)
Nov 20, 2007	5.628	5.727	5.208	5.399	98,960	-0.18(-3.28%)
Nov 19, 2007	5.673	5.818	5.582	5.582	34,335	-0.07(-1.21%)
Nov 16, 2007	5.719	5.734	5.612	5.651	54,312	-0.07(-1.20%)
Nov 15, 2007	5.704	5.734	5.513	5.719	130,560	-0.02(-0.27%)
Nov 14, 2007	5.788	5.856	5.689	5.734	193,493	-0.06(-1.05%)
Nov 13, 2007	6.101	6.116	5.750	5.795	140,899	-0.30(-4.88%)
Nov 12, 2007	6.070	6.207	5.841	6.093	93,799	+0.00(+0.00%)
Nov 09, 2007	6.146	6.406	6.055	6.093	56,479	-0.05(-0.75%)
Nov 08, 2007	6.291	6.352	6.108	6.139	82,983	-0.17(-2.66%)
Nov 07, 2007	6.291	6.566	6.268	6.306	138,006	-0.04(-0.60%)
Nov 06, 2007	6.184	6.398	6.169	6.345	62,354	-0.05(-0.72%)
Nov 05, 2007	6.406	6.535	6.200	6.390	59,878	-0.11(-1.64%)
Nov 02, 2007	6.360	6.634	6.360	6.497	103,136	+0.14(+2.16%)
Nov 01, 2007	6.650	6.650	6.238	6.360	150,671	-0.28(-4.25%)
Oct 31, 2007	6.482	6.665	6.352	6.642	171,729	+0.17(+2.59%)
Oct 30, 2007	6.459	6.573	6.398	6.474	86,687	+0.02(+0.35%)
Oct 29, 2007	6.413	6.520	6.261	6.451	109,316	+0.02(+0.36%)
Oct 26, 2007	6.367	7.602	6.367	6.428	398,003	+0.11(+1.81%)
Oct 25, 2007	6.101	6.695	6.085	6.314	119,617	+0.32(+5.34%)
Oct 24, 2007	5.971	6.116	5.940	5.994	71,854	-0.07(-1.13%)
Oct 23, 2007	6.085	6.093	6.009	6.062	46,234	+0.07(+1.15%)
Oct 22, 2007	5.879	6.001	5.856	5.994	36,980	+0.10(+1.68%)
Oct 19, 2007	5.956	6.024	5.872	5.895	86,761	-0.06(-1.02%)
Oct 18, 2007	5.940	6.093	5.872	5.956	210,358	+0.04(+0.64%)
Oct 17, 2007	6.108	6.146	5.918	5.918	88,160	-0.14(-2.39%)
Oct 16, 2007	6.139	6.261	6.047	6.062	95,771	-0.06(-1.00%)
Oct 15, 2007	6.265	6.291	6.123	6.123	123,964	-0.12(-1.95%)
Oct 12, 2007	6.139	6.329	6.131	6.245	62,437	+0.09(+1.49%)
Oct 11, 2007	6.192	6.291	6.146	6.154	98,446	+0.00(+0.00%)
Oct 10, 2007	6.375	6.428	6.154	6.154	125,348	-0.17(-2.65%)
Oct 09, 2007	6.223	6.421	6.223	6.322	92,039	+0.11(+1.72%)
Oct 08, 2007	6.367	6.367	6.215	6.215	108,843	-0.14(-2.16%)
Oct 05, 2007	6.139	6.413	6.139	6.352	115,991	+0.21(+3.48%)
Oct 04, 2007	6.139	6.184	6.093	6.139	29,715	+0.03(+0.50%)
Oct 03, 2007	6.215	6.238	6.040	6.108	73,865	-0.11(-1.84%)
Oct 02, 2007	5.986	6.223	5.986	6.223	110,290	+0.26(+4.35%)
Oct 01, 2007	5.811	6.062	5.780	5.963	163,773	+0.18(+3.03%)
Sep 28, 2007	5.597	5.872	5.597	5.788	148,265	+0.19(+3.41%)
Sep 27, 2007	5.706	5.706	5.590	5.597	60,157	+0.01(+0.14%)
Sep 26, 2007	5.628	5.673	5.567	5.590	98,466	+0.00(+0.00%)
Sep 25, 2007	5.673	5.696	5.590	5.590	28,933	-0.04(-0.68%)
Sep 24, 2007	5.681	5.727	5.605	5.628	98,297	-0.05(-0.94%)
Sep 21, 2007	5.780	5.834	5.597	5.681	81,556	-0.09(-1.59%)
Sep 20, 2007	5.887	5.944	5.727	5.773	72,803	-0.14(-2.32%)
Sep 19, 2007	5.933	5.933	5.757	5.910	68,225	+0.04(+0.65%)
Sep 18, 2007	5.788	5.879	5.605	5.872	75,200	+0.27(+4.90%)
Sep 17, 2007	5.681	5.765	5.574	5.597	36,419	-0.14(-2.39%)
Sep 14, 2007	5.704	5.742	5.673	5.734	82,369	+0.02(+0.27%)
Sep 13, 2007	5.750	5.750	5.681	5.719	35,320	-0.02(-0.27%)
Sep 12, 2007	5.727	5.773	5.696	5.734	81,376	+0.05(+0.80%)
Sep 11, 2007	5.742	5.780	5.666	5.689	265,372	-0.03(-0.53%)
Sep 10, 2007	5.681	5.750	5.605	5.719	183,612	+0.03(+0.54%)
Sep 07, 2007	5.765	5.765	5.643	5.689	41,183	-0.07(-1.19%)
Sep 06, 2007	5.811	5.811	5.536	5.757	45,958	-0.08(-1.31%)
Sep 05, 2007	5.727	5.933	5.727	5.834	78,104	+0.12(+2.14%)
Sep 04, 2007	5.910	5.948	5.712	5.712	105,435	-0.20(-3.35%)
Aug 31, 2007	5.822	5.963	5.750	5.910	84,421	+0.11(+1.97%)
Aug 30, 2007	5.834	5.918	5.780	5.795	45,669	-0.04(-0.65%)
Aug 29, 2007	5.902	5.910	5.834	5.834	127,649	-0.06(-1.03%)
Aug 28, 2007	5.940	5.956	5.765	5.895	459,066	-0.05(-0.77%)
Aug 27, 2007	6.040	6.040	5.940	5.940	49,372	-0.05(-0.76%)
Aug 24, 2007	5.872	6.062	5.849	5.986	152,259	+0.11(+1.95%)
Aug 23, 2007	5.841	5.963	5.643	5.872	172,378	+0.03(+0.52%)
Aug 22, 2007	5.849	5.849	5.727	5.841	109,097	-0.02(-0.26%)
Aug 21, 2007	5.673	5.856	5.651	5.856	68,640	+0.13(+2.26%)
Aug 20, 2007	5.643	5.727	5.605	5.727	118,479	+0.05(+0.81%)
Aug 17, 2007	5.788	5.788	5.605	5.681	131,283	-0.02(-0.40%)
Aug 16, 2007	5.521	5.704	5.490	5.704	128,512	+0.15(+2.75%)
Aug 15, 2007	5.567	5.704	5.490	5.551	160,402	+0.00(+0.00%)
Aug 14, 2007	5.673	5.788	5.551	5.551	224,113	-0.08(-1.36%)
Aug 13, 2007	5.506	6.116	5.490	5.628	283,995	+0.15(+2.79%)
Aug 10, 2007	5.704	5.719	5.468	5.475	259,218	-0.28(-4.90%)
Aug 09, 2007	5.910	6.131	5.712	5.757	267,658	-0.18(-2.96%)
Aug 08, 2007	6.070	6.375	5.780	5.933	245,646	-0.22(-3.59%)
Aug 07, 2007	6.162	6.215	6.123	6.154	138,522	+0.01(+0.12%)
Aug 06, 2007	6.200	6.207	5.979	6.146	112,680	-0.02(-0.25%)
Aug 03, 2007	6.162	6.352	6.108	6.162	84,425	-0.07(-1.10%)
Aug 02, 2007	6.192	6.230	6.131	6.230	25,297	+0.10(+1.62%)
Aug 01, 2007	6.207	6.284	6.085	6.131	84,677	-0.10(-1.59%)
Jul 31, 2007	6.276	6.444	6.137	6.230	53,288	+0.01(+0.12%)
Jul 30, 2007	6.101	6.367	6.101	6.223	219,328	+0.20(+3.29%)
Jul 27, 2007	6.367	6.390	6.024	6.024	68,908	-0.21(-3.42%)
Jul 26, 2007	6.482	6.802	6.215	6.238	151,470	-0.18(-2.85%)
Jul 25, 2007	6.428	6.497	6.367	6.421	27,003	+0.03(+0.48%)
Jul 24, 2007	6.474	6.482	6.390	6.390	48,150	-0.04(-0.59%)
Jul 23, 2007	6.505	6.619	6.421	6.428	30,098	-0.05(-0.71%)
Jul 20, 2007	6.627	6.680	6.459	6.474	48,694	-0.15(-2.30%)
Jul 19, 2007	6.428	6.726	6.428	6.627	97,195	+0.22(+3.45%)
Jul 18, 2007	6.345	6.558	6.337	6.406	52,383	+0.01(+0.12%)
Jul 17, 2007	6.512	6.589	6.383	6.398	36,812	-0.03(-0.47%)
Jul 16, 2007	6.634	6.680	6.413	6.428	31,613	-0.13(-1.98%)
Jul 13, 2007	6.642	6.733	6.528	6.558	74,342	-0.13(-1.94%)
Jul 12, 2007	6.421	6.711	6.421	6.688	116,068	+0.31(+4.90%)
Jul 11, 2007	6.413	6.505	6.329	6.375	68,386	+0.02(+0.36%)
Jul 10, 2007	6.421	6.489	6.352	6.352	32,492	-0.08(-1.19%)
Jul 09, 2007	6.474	6.474	6.375	6.428	33,788	-0.08(-1.29%)
Jul 06, 2007	6.611	6.611	6.459	6.512	48,975	-0.05(-0.70%)
Jul 05, 2007	6.566	6.642	6.474	6.558	54,436	+0.06(+0.94%)
Jul 03, 2007	6.665	6.665	6.421	6.497	68,736	-0.18(-2.74%)
Jul 02, 2007	6.718	6.718	6.413	6.680	85,536	+0.01(+0.11%)
Jun 29, 2007	6.578	6.794	6.543	6.672	56,397	+0.10(+1.51%)
Jun 28, 2007	6.672	6.871	6.543	6.573	89,201	-0.10(-1.49%)
Jun 27, 2007	6.589	6.680	6.566	6.672	44,120	+0.03(+0.46%)
Jun 26, 2007	6.726	6.726	6.528	6.642	137,129	-0.05(-0.80%)
Jun 25, 2007	6.817	6.871	6.673	6.695	97,789	-0.08(-1.24%)
Jun 22, 2007	6.840	6.886	6.756	6.779	91,960	-0.10(-1.44%)
Jun 21, 2007	7.008	7.008	6.802	6.878	81,381	-0.10(-1.42%)
Jun 20, 2007	6.916	7.008	6.916	6.977	96,254	-0.02(-0.22%)
Jun 19, 2007	7.016	7.061	6.947	6.993	90,090	-0.02(-0.22%)
Jun 18, 2007	7.046	7.138	6.977	7.008	86,943	-0.02(-0.22%)
Jun 15, 2007	7.016	7.069	6.901	7.023	60,191	-0.01(-0.11%)
Jun 14, 2007	6.924	7.366	6.901	7.031	135,595	+0.08(+1.10%)
Jun 13, 2007	6.955	7.054	6.924	6.955	38,422	-0.02(-0.22%)
Jun 12, 2007	7.115	7.130	6.932	6.970	70,157	-0.18(-2.45%)
Jun 11, 2007	7.138	7.229	7.122	7.145	50,338	-0.04(-0.53%)
Jun 08, 2007	7.237	7.237	7.084	7.183	132,232	-0.11(-1.46%)
Jun 07, 2007	7.221	7.336	7.221	7.290	31,799	+0.04(+0.53%)
Jun 06, 2007	7.389	7.389	7.191	7.252	106,135	-0.21(-2.86%)
Jun 05, 2007	7.443	7.466	7.412	7.466	31,652	+0.02(+0.31%)
Jun 04, 2007	7.397	7.458	7.397	7.443	35,687	-0.01(-0.10%)
Jun 01, 2007	7.466	7.488	7.427	7.450	32,536	+0.01(+0.10%)
May 31, 2007	7.404	7.496	7.336	7.443	55,026	+0.00(+0.00%)
May 30, 2007	7.443	7.488	7.427	7.443	59,794	-0.06(-0.81%)
May 29, 2007	7.450	7.549	7.450	7.504	25,663	+0.11(+1.44%)
May 25, 2007	7.260	7.656	7.260	7.397	71,941	+0.11(+1.57%)
May 24, 2007	7.572	7.572	7.275	7.282	114,251	-0.24(-3.14%)
May 23, 2007	7.710	7.801	7.473	7.519	58,587	-0.12(-1.60%)
May 22, 2007	7.580	7.649	7.488	7.641	35,826	+0.06(+0.80%)
May 21, 2007	7.542	7.588	7.511	7.580	25,301	+0.04(+0.51%)
May 18, 2007	7.603	7.603	7.473	7.542	44,422	-0.03(-0.40%)
May 17, 2007	7.473	7.664	7.473	7.572	86,980	+0.05(+0.71%)
May 16, 2007	7.565	7.565	7.511	7.519	54,163	+0.05(+0.61%)
May 15, 2007	7.588	7.588	7.404	7.473	128,534	-0.12(-1.61%)
May 14, 2007	7.626	7.671	7.580	7.595	24,519	-0.05(-0.60%)
May 11, 2007	7.595	7.710	7.473	7.641	86,588	+0.05(+0.60%)
May 10, 2007	7.717	7.717	7.557	7.595	74,644	-0.19(-2.45%)
May 09, 2007	7.557	7.801	7.557	7.786	47,606	+0.19(+2.51%)
May 08, 2007	7.603	7.641	7.557	7.595	43,376	-0.02(-0.20%)
May 07, 2007	7.588	7.763	7.557	7.610	44,876	-0.02(-0.20%)
May 04, 2007	7.771	7.801	7.603	7.626	33,700	-0.19(-2.44%)
May 03, 2007	7.694	7.893	7.671	7.816	129,650	+0.14(+1.79%)
May 02, 2007	7.435	7.824	7.404	7.679	105,470	+0.24(+3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.