Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.59	11.78	11.43	11.67	146,855	+0.14(+1.17%)
Apr 29, 2008	11.79	11.79	11.33	11.53	95,258	-0.22(-1.89%)
Apr 28, 2008	11.91	11.91	11.31	11.75	112,398	-0.15(-1.30%)
Apr 25, 2008	11.89	11.92	11.33	11.91	84,920	+0.12(+0.98%)
Apr 24, 2008	11.53	11.86	11.18	11.79	95,899	+0.36(+3.13%)
Apr 23, 2008	11.38	11.50	11.23	11.43	74,276	+0.12(+1.03%)
Apr 22, 2008	11.56	11.70	11.13	11.32	126,280	-0.31(-2.66%)
Apr 21, 2008	11.79	11.96	11.56	11.63	113,894	-0.21(-1.80%)
Apr 18, 2008	12.01	12.02	11.71	11.84	133,331	+0.13(+1.07%)
Apr 17, 2008	11.89	12.01	11.69	11.71	78,796	-0.20(-1.70%)
Apr 16, 2008	11.63	12.01	11.24	11.92	153,281	+0.43(+3.70%)
Apr 15, 2008	11.44	11.58	11.13	11.49	101,879	+0.19(+1.71%)
Apr 14, 2008	11.47	11.74	11.27	11.30	85,228	-0.20(-1.77%)
Apr 11, 2008	11.44	12.14	11.35	11.50	149,229	-0.74(-6.08%)
Apr 10, 2008	12.07	12.43	11.85	12.25	100,439	+0.19(+1.61%)
Apr 09, 2008	12.39	12.54	11.93	12.05	78,641	-0.30(-2.43%)
Apr 08, 2008	12.04	12.62	11.92	12.35	82,506	+0.23(+1.92%)
Apr 07, 2008	12.69	12.74	11.94	12.12	101,968	-0.48(-3.84%)
Apr 04, 2008	12.47	12.75	12.14	12.60	131,337	+0.15(+1.16%)
Apr 03, 2008	12.10	12.50	11.84	12.46	81,567	+0.24(+1.98%)
Apr 02, 2008	11.75	12.27	11.50	12.22	130,520	+0.44(+3.69%)
Apr 01, 2008	11.80	11.80	11.57	11.78	127,210	+0.23(+2.01%)
Mar 31, 2008	11.61	11.74	11.14	11.55	122,648	-0.08(-0.67%)
Mar 28, 2008	11.71	11.79	11.37	11.63	160,272	-0.08(-0.66%)
Mar 27, 2008	11.84	12.06	11.61	11.71	172,712	-0.10(-0.82%)
Mar 26, 2008	12.24	12.26	11.75	11.80	191,817	-0.49(-4.01%)
Mar 25, 2008	11.78	12.37	11.66	12.30	152,624	+0.54(+4.61%)
Mar 24, 2008	11.64	11.83	11.30	11.75	468,712	+0.16(+1.42%)
Mar 21, 2008	11.54	11.62	11.22	11.59	395,344	+0.00(+0.00%)
Mar 20, 2008	11.54	11.62	11.22	11.59	395,344	+0.23(+2.04%)
Mar 19, 2008	11.95	12.04	11.34	11.36	154,839	-0.52(-4.40%)
Mar 18, 2008	10.83	11.92	10.64	11.88	318,496	+1.25(+11.74%)
Mar 17, 2008	11.08	11.30	10.61	10.63	193,040	-0.53(-4.77%)
Mar 14, 2008	11.81	11.81	10.93	11.16	160,837	-0.56(-4.79%)
Mar 13, 2008	10.79	11.73	10.54	11.72	197,015	+0.74(+6.78%)
Mar 12, 2008	11.21	11.48	10.50	10.98	95,466	-0.12(-1.05%)
Mar 11, 2008	10.55	11.37	10.00	11.10	209,406	+0.83(+8.11%)
Mar 10, 2008	10.82	10.82	10.21	10.26	75,918	-0.49(-4.59%)
Mar 07, 2008	10.69	11.04	10.44	10.76	131,730	-0.07(-0.63%)
Mar 06, 2008	11.17	11.50	10.73	10.82	131,250	-0.43(-3.78%)
Mar 05, 2008	11.27	11.55	11.08	11.25	72,220	+0.06(+0.52%)
Mar 04, 2008	11.23	11.65	10.66	11.19	173,875	-0.18(-1.62%)
Mar 03, 2008	11.76	11.76	11.19	11.38	154,461	-0.36(-3.05%)
Feb 29, 2008	11.92	12.24	11.44	11.73	299,723	-0.35(-2.88%)
Feb 28, 2008	12.10	12.38	11.69	12.08	383,711	-0.09(-0.72%)
Feb 27, 2008	12.54	13.37	11.97	12.17	325,007	-0.51(-4.04%)
Feb 26, 2008	12.32	12.75	11.80	12.68	332,822	+0.48(+3.97%)
Feb 25, 2008	11.71	12.24	11.64	12.20	431,651	+0.51(+4.39%)
Feb 22, 2008	11.99	12.30	11.36	11.69	583,175	-0.31(-2.58%)
Feb 21, 2008	12.07	12.79	11.93	12.00	515,579	+0.03(+0.24%)
Feb 20, 2008	10.82	11.98	10.80	11.97	323,873	+1.07(+9.86%)
Feb 19, 2008	11.10	11.23	10.77	10.89	64,154	-0.04(-0.35%)
Feb 18, 2008	11.29	11.35	10.93	10.93	78,569	+0.00(+0.00%)
Feb 15, 2008	11.29	11.35	10.93	10.93	78,569	-0.43(-3.75%)
Feb 14, 2008	11.93	11.99	11.12	11.36	95,684	-0.52(-4.40%)
Feb 13, 2008	11.53	11.96	11.47	11.88	98,945	+0.48(+4.24%)
Feb 12, 2008	11.59	12.10	11.30	11.40	63,443	-0.14(-1.17%)
Feb 11, 2008	11.73	11.73	11.27	11.53	83,962	-0.17(-1.49%)
Feb 08, 2008	11.67	12.01	11.24	11.71	206,449	+0.03(+0.25%)
Feb 07, 2008	11.51	11.98	11.42	11.68	174,517	+0.16(+1.43%)
Feb 06, 2008	11.89	12.08	11.49	11.51	93,542	-0.26(-2.22%)
Feb 05, 2008	12.30	12.66	11.77	11.77	130,441	-0.81(-6.46%)
Feb 04, 2008	12.59	12.78	12.53	12.59	130,191	-0.05(-0.38%)
Feb 01, 2008	11.98	12.68	11.91	12.63	212,768	+0.73(+6.09%)
Jan 31, 2008	11.40	12.12	10.80	11.91	116,621	+0.30(+2.58%)
Jan 30, 2008	11.56	12.00	11.26	11.61	155,320	-0.06(-0.50%)
Jan 29, 2008	11.99	11.99	11.60	11.67	60,297	-0.23(-1.95%)
Jan 28, 2008	11.33	12.09	11.12	11.90	117,051	+0.57(+5.04%)
Jan 25, 2008	11.77	11.93	11.14	11.33	95,323	-0.29(-2.50%)
Jan 24, 2008	11.64	12.12	11.28	11.62	149,375	+0.03(+0.25%)
Jan 23, 2008	11.12	11.74	10.52	11.59	165,935	+0.30(+2.66%)
Jan 22, 2008	11.15	11.70	10.63	11.29	159,607	-0.10(-0.85%)
Jan 21, 2008	11.85	12.17	11.16	11.39	219,164	+0.00(+0.00%)
Jan 18, 2008	11.85	12.17	11.16	11.39	219,164	-0.52(-4.39%)
Jan 17, 2008	12.37	12.37	11.73	11.91	205,464	-0.40(-3.22%)
Jan 16, 2008	12.04	12.90	11.51	12.30	156,375	+0.25(+2.09%)
Jan 15, 2008	12.56	12.69	11.96	12.05	160,584	-0.71(-5.53%)
Jan 14, 2008	13.02	13.12	12.51	12.76	78,868	-0.07(-0.53%)
Jan 11, 2008	13.59	13.59	12.82	12.83	151,121	-0.90(-6.55%)
Jan 10, 2008	13.53	13.83	13.23	13.73	118,704	+0.01(+0.07%)
Jan 09, 2008	13.71	13.83	12.93	13.72	292,144	-0.06(-0.42%)
Jan 08, 2008	14.14	14.52	13.72	13.78	126,864	-0.47(-3.33%)
Jan 07, 2008	14.34	14.56	13.88	14.25	163,412	+0.08(+0.55%)
Jan 04, 2008	14.86	14.96	14.04	14.17	229,498	-0.86(-5.73%)
Jan 03, 2008	14.51	15.32	14.27	15.03	237,432	+0.58(+4.02%)
Jan 02, 2008	15.02	15.20	14.23	14.45	197,913	-0.63(-4.17%)
Jan 01, 2008	14.57	15.09	14.24	15.08	200,266	+0.00(+0.00%)
Dec 31, 2007	14.57	15.09	14.24	15.08	200,266	+0.45(+3.04%)
Dec 28, 2007	14.77	14.97	14.58	14.64	128,071	+0.08(+0.53%)
Dec 27, 2007	14.55	14.97	13.92	14.56	243,973	-0.02(-0.13%)
Dec 26, 2007	14.29	14.68	14.09	14.58	161,499	+0.16(+1.14%)
Dec 24, 2007	14.13	14.41	13.75	14.41	96,291	+0.39(+2.76%)
Dec 21, 2007	13.83	14.25	13.79	14.03	383,745	+0.28(+2.04%)
Dec 20, 2007	13.80	13.90	13.50	13.75	107,098	+0.15(+1.07%)
Dec 19, 2007	13.59	14.08	13.58	13.60	166,720	-0.10(-0.71%)
Dec 18, 2007	13.61	13.71	13.20	13.70	162,172	+0.19(+1.43%)
Dec 17, 2007	13.60	13.83	13.46	13.50	87,825	-0.17(-1.27%)
Dec 14, 2007	13.58	14.26	13.55	13.68	100,391	-0.13(-0.91%)
Dec 13, 2007	13.88	14.22	13.70	13.80	147,744	-0.23(-1.65%)
Dec 12, 2007	14.10	14.41	13.75	14.04	196,054	+0.44(+3.20%)
Dec 11, 2007	14.44	14.46	13.55	13.60	99,437	-0.74(-5.19%)
Dec 10, 2007	14.19	14.41	14.19	14.35	100,038	+0.21(+1.51%)
Dec 07, 2007	13.79	14.26	13.70	14.13	130,022	+0.42(+3.03%)
Dec 06, 2007	13.26	13.78	13.25	13.72	199,197	+0.40(+2.98%)
Dec 05, 2007	13.61	13.61	13.21	13.32	108,168	-0.01(-0.07%)
Dec 04, 2007	13.51	13.72	13.24	13.33	90,668	-0.34(-2.48%)
Dec 03, 2007	14.03	14.07	13.57	13.67	112,507	-0.30(-2.15%)
Nov 30, 2007	14.12	14.21	13.69	13.97	136,752	+0.10(+0.70%)
Nov 29, 2007	13.87	14.44	13.75	13.87	140,211	-0.06(-0.42%)
Nov 28, 2007	13.66	14.03	13.47	13.93	124,379	+0.44(+3.30%)
Nov 27, 2007	13.49	13.94	12.97	13.49	106,702	+0.06(+0.43%)
Nov 26, 2007	13.49	13.86	13.24	13.43	98,710	-0.07(-0.50%)
Nov 23, 2007	13.30	13.57	13.09	13.49	38,105	+0.35(+2.65%)
Nov 21, 2007	13.44	13.65	13.05	13.15	86,417	-0.31(-2.30%)
Nov 20, 2007	13.21	13.69	12.87	13.46	92,690	+0.15(+1.16%)
Nov 19, 2007	13.40	13.69	12.97	13.30	91,611	-0.26(-1.93%)
Nov 16, 2007	13.57	14.31	13.40	13.56	132,927	+0.02(+0.14%)
Nov 15, 2007	13.43	13.76	13.26	13.54	116,165	+0.04(+0.29%)
Nov 14, 2007	13.68	14.01	13.35	13.50	106,636	-0.03(-0.22%)
Nov 13, 2007	13.12	13.56	13.03	13.53	107,870	+0.58(+4.48%)
Nov 12, 2007	12.97	13.20	12.71	12.95	87,698	-0.03(-0.22%)
Nov 09, 2007	12.69	13.05	12.13	12.98	119,905	+0.15(+1.13%)
Nov 08, 2007	12.74	13.04	12.45	12.84	150,884	+0.23(+1.84%)
Nov 07, 2007	13.01	13.14	12.56	12.60	135,614	-0.66(-4.96%)
Nov 06, 2007	12.81	13.27	12.60	13.26	64,981	+0.42(+3.24%)
Nov 05, 2007	12.52	12.98	12.30	12.85	96,605	+0.15(+1.22%)
Nov 02, 2007	12.82	13.02	12.30	12.69	203,846	+0.05(+0.38%)
Nov 01, 2007	13.34	13.51	12.49	12.64	213,940	-0.94(-6.91%)
Oct 31, 2007	13.95	13.95	13.24	13.58	158,052	-0.25(-1.82%)
Oct 30, 2007	13.99	14.04	13.68	13.83	122,633	-0.22(-1.58%)
Oct 29, 2007	13.91	14.17	13.62	14.06	127,509	+0.18(+1.32%)
Oct 26, 2007	13.34	13.91	13.26	13.87	145,800	+0.74(+5.67%)
Oct 25, 2007	12.71	13.20	12.69	13.13	160,824	+0.45(+3.51%)
Oct 24, 2007	12.55	12.87	12.33	12.68	140,017	-0.06(-0.46%)
Oct 23, 2007	12.79	12.88	12.33	12.74	159,507	+0.20(+1.62%)
Oct 22, 2007	12.02	12.60	11.66	12.54	143,274	+0.30(+2.45%)
Oct 19, 2007	12.61	12.61	12.05	12.24	192,617	-0.34(-2.69%)
Oct 18, 2007	12.63	12.88	12.53	12.58	91,056	-0.14(-1.07%)
Oct 17, 2007	12.94	13.37	12.55	12.71	157,098	-0.08(-0.61%)
Oct 16, 2007	12.91	12.99	12.66	12.79	98,790	-0.15(-1.20%)
Oct 15, 2007	13.15	13.16	12.73	12.94	159,238	-0.22(-1.69%)
Oct 12, 2007	13.03	13.45	12.81	13.17	138,662	+0.14(+1.04%)
Oct 11, 2007	12.87	13.16	12.79	13.03	197,444	+0.24(+1.89%)
Oct 10, 2007	12.65	13.05	12.65	12.79	182,577	+0.14(+1.07%)
Oct 09, 2007	12.67	12.73	12.62	12.65	121,049	+0.03(+0.23%)
Oct 08, 2007	12.70	12.90	12.58	12.62	100,173	-0.08(-0.61%)
Oct 05, 2007	12.84	13.03	12.60	12.70	130,596	+0.02(+0.15%)
Oct 04, 2007	12.31	12.81	12.20	12.68	114,166	+0.45(+3.64%)
Oct 03, 2007	12.48	12.74	12.24	12.24	81,047	-0.31(-2.47%)
Oct 02, 2007	12.22	12.91	12.17	12.55	163,332	+0.38(+3.10%)
Oct 01, 2007	11.74	12.24	11.74	12.17	105,820	+0.45(+3.80%)
Sep 28, 2007	11.84	12.27	11.65	11.72	98,440	-0.17(-1.46%)
Sep 27, 2007	11.94	11.97	11.76	11.90	69,894	-0.01(-0.08%)
Sep 26, 2007	12.02	12.09	11.77	11.91	104,277	-0.01(-0.08%)
Sep 25, 2007	12.07	12.31	11.84	11.92	90,263	-0.25(-2.07%)
Sep 24, 2007	12.08	12.60	11.83	12.17	161,942	+0.04(+0.32%)
Sep 21, 2007	12.03	12.24	11.77	12.13	314,948	+0.19(+1.62%)
Sep 20, 2007	11.92	11.99	11.70	11.94	112,080	-0.02(-0.16%)
Sep 19, 2007	11.58	12.14	11.58	11.96	208,922	+0.48(+4.22%)
Sep 18, 2007	10.80	11.52	10.63	11.47	156,561	+0.68(+6.27%)
Sep 17, 2007	11.12	11.12	10.65	10.80	108,444	-0.33(-2.96%)
Sep 14, 2007	10.66	11.12	10.64	11.12	117,768	+0.30(+2.77%)
Sep 13, 2007	10.85	11.11	10.79	10.82	68,859	+0.07(+0.63%)
Sep 12, 2007	10.97	11.13	10.68	10.76	52,635	-0.28(-2.54%)
Sep 11, 2007	10.73	11.09	10.61	11.04	130,344	+0.41(+3.82%)
Sep 10, 2007	10.97	11.09	10.46	10.63	156,335	-0.25(-2.31%)
Sep 07, 2007	11.07	11.39	10.77	10.88	164,980	-0.44(-3.93%)
Sep 06, 2007	11.24	11.60	11.03	11.33	132,748	+0.12(+1.03%)
Sep 05, 2007	11.48	11.89	11.13	11.21	87,977	-0.36(-3.09%)
Sep 04, 2007	11.38	12.00	11.38	11.57	114,154	+0.16(+1.44%)
Aug 31, 2007	11.35	11.46	11.15	11.41	67,738	+0.28(+2.52%)
Aug 30, 2007	11.01	11.21	10.88	11.12	72,291	-0.02(-0.17%)
Aug 29, 2007	10.88	11.26	10.72	11.14	95,005	+0.35(+3.23%)
Aug 28, 2007	11.00	11.03	10.71	10.80	111,861	-0.30(-2.70%)
Aug 27, 2007	11.41	11.41	11.03	11.10	93,387	-0.32(-2.80%)
Aug 24, 2007	11.19	11.51	11.04	11.41	146,032	+0.20(+1.81%)
Aug 23, 2007	11.63	11.90	11.13	11.21	142,108	-0.35(-3.01%)
Aug 22, 2007	11.89	11.92	11.46	11.56	108,265	-0.16(-1.40%)
Aug 21, 2007	11.87	12.16	11.58	11.72	110,116	-0.21(-1.78%)
Aug 20, 2007	11.98	12.04	11.47	11.94	143,745	-0.04(-0.32%)
Aug 17, 2007	12.52	12.52	11.52	11.98	281,457	+0.04(+0.32%)
Aug 16, 2007	11.66	12.39	11.33	11.94	302,912	+0.27(+2.32%)
Aug 15, 2007	11.93	12.26	11.61	11.67	164,201	-0.35(-2.90%)
Aug 14, 2007	12.24	12.51	11.51	12.01	306,402	-0.19(-1.58%)
Aug 13, 2007	12.86	13.44	11.48	12.21	355,561	-0.39(-3.07%)
Aug 10, 2007	13.34	13.64	12.40	12.60	433,119	-0.93(-6.87%)
Aug 09, 2007	12.44	14.06	12.01	13.52	674,190	+0.66(+5.11%)
Aug 08, 2007	11.97	13.77	11.80	12.87	740,906	+1.03(+8.70%)
Aug 07, 2007	11.41	12.33	10.95	11.84	310,801	+0.34(+2.99%)
Aug 06, 2007	11.70	11.79	11.17	11.49	196,042	-0.10(-0.83%)
Aug 03, 2007	11.57	12.25	11.38	11.59	179,327	-0.59(-4.85%)
Aug 02, 2007	11.85	12.30	11.52	12.18	251,544	+0.39(+3.28%)
Aug 01, 2007	12.07	12.81	11.30	11.79	392,079	-0.37(-3.02%)
Jul 31, 2007	12.45	14.21	11.76	12.16	369,850	-0.15(-1.18%)
Jul 30, 2007	11.55	12.32	11.31	12.30	172,695	+0.82(+7.16%)
Jul 27, 2007	12.04	12.17	11.48	11.48	194,304	-0.66(-5.42%)
Jul 26, 2007	12.45	12.65	11.78	12.14	163,343	-0.52(-4.13%)
Jul 25, 2007	13.06	13.06	12.26	12.66	173,348	-0.27(-2.09%)
Jul 24, 2007	13.22	13.67	12.76	12.93	201,950	-0.53(-3.95%)
Jul 23, 2007	13.73	13.74	13.43	13.47	90,432	-0.18(-1.35%)
Jul 20, 2007	13.83	13.85	13.21	13.65	157,184	-0.23(-1.67%)
Jul 19, 2007	13.55	14.50	13.30	13.88	162,653	+0.45(+3.31%)
Jul 18, 2007	13.27	13.48	12.91	13.44	104,436	+0.11(+0.80%)
Jul 17, 2007	13.56	13.70	13.29	13.33	54,843	-0.20(-1.50%)
Jul 16, 2007	13.65	13.79	13.46	13.53	50,137	-0.17(-1.27%)
Jul 13, 2007	13.89	13.99	13.67	13.71	74,898	-0.18(-1.32%)
Jul 12, 2007	12.90	13.98	12.90	13.89	181,235	+1.10(+8.62%)
Jul 11, 2007	12.86	13.04	12.76	12.79	71,515	-0.05(-0.38%)
Jul 10, 2007	12.95	13.06	12.74	12.84	58,369	-0.27(-2.07%)
Jul 09, 2007	12.75	13.11	12.75	13.11	103,973	+0.36(+2.81%)
Jul 06, 2007	12.87	12.89	12.65	12.75	78,732	-0.10(-0.75%)
Jul 05, 2007	12.73	12.91	12.65	12.85	115,511	+0.12(+0.91%)
Jul 03, 2007	12.84	12.90	12.69	12.73	53,753	-0.11(-0.83%)
Jul 02, 2007	12.94	13.01	12.78	12.84	105,678	+0.04(+0.30%)
Jun 29, 2007	12.83	13.10	12.64	12.80	157,554	+0.04(+0.30%)
Jun 28, 2007	12.90	13.01	12.60	12.76	359,784	-0.17(-1.35%)
Jun 27, 2007	12.70	13.06	12.38	12.93	132,952	+0.10(+0.75%)
Jun 26, 2007	12.71	13.05	12.54	12.84	192,275	+0.27(+2.15%)
Jun 25, 2007	12.65	12.98	12.44	12.57	177,886	-0.09(-0.69%)
Jun 22, 2007	12.49	12.67	12.37	12.65	300,182	+0.12(+0.93%)
Jun 21, 2007	12.01	12.59	11.91	12.54	139,432	+0.52(+4.35%)
Jun 20, 2007	12.09	12.19	11.85	12.01	137,589	-0.07(-0.56%)
Jun 19, 2007	12.08	12.29	12.04	12.08	153,508	-0.11(-0.87%)
Jun 18, 2007	12.01	12.30	11.73	12.19	142,654	+0.19(+1.61%)
Jun 15, 2007	12.25	12.33	11.92	12.00	197,131	-0.06(-0.48%)
Jun 14, 2007	11.76	12.18	11.68	12.05	76,599	+0.27(+2.30%)
Jun 13, 2007	11.78	11.89	11.61	11.78	116,087	+0.05(+0.41%)
Jun 12, 2007	12.08	12.47	11.61	11.73	272,903	-0.45(-3.65%)
Jun 11, 2007	12.54	12.58	12.18	12.18	142,289	-0.44(-3.45%)
Jun 08, 2007	12.29	12.67	12.23	12.61	110,004	+0.33(+2.68%)
Jun 07, 2007	12.20	12.38	12.18	12.29	188,705	+0.00(+0.00%)
Jun 06, 2007	12.30	12.43	12.01	12.29	103,810	-0.01(-0.08%)
Jun 05, 2007	12.45	12.63	12.09	12.30	220,848	-0.24(-1.93%)
Jun 04, 2007	12.70	12.91	12.29	12.54	283,643	-0.21(-1.67%)
Jun 01, 2007	11.56	12.82	11.56	12.75	229,819	+1.27(+11.04%)
May 31, 2007	11.41	11.64	11.32	11.48	108,466	+0.13(+1.11%)
May 30, 2007	11.22	11.41	10.85	11.36	105,077	+0.00(+0.00%)
May 29, 2007	11.51	11.58	11.07	11.36	141,863	-0.15(-1.26%)
May 25, 2007	11.08	11.54	11.08	11.50	98,378	+0.47(+4.30%)
May 24, 2007	11.41	11.49	10.97	11.03	134,156	-0.37(-3.23%)
May 23, 2007	11.25	11.69	11.15	11.40	119,528	+0.15(+1.29%)
May 22, 2007	11.03	11.26	10.94	11.25	110,410	+0.23(+2.11%)
May 21, 2007	10.92	11.09	10.45	11.02	148,327	+0.06(+0.53%)
May 18, 2007	10.72	10.99	10.44	10.96	126,287	+0.29(+2.72%)
May 17, 2007	10.25	10.81	10.19	10.67	126,680	+0.41(+3.96%)
May 16, 2007	10.12	10.28	10.06	10.26	94,944	+0.18(+1.82%)
May 15, 2007	10.22	10.44	10.08	10.08	102,185	-0.13(-1.23%)
May 14, 2007	10.48	10.54	10.14	10.21	67,642	-0.30(-2.85%)
May 11, 2007	10.50	10.68	10.37	10.51	62,509	+0.06(+0.56%)
May 10, 2007	10.73	10.77	10.45	10.45	105,667	-0.37(-3.40%)
May 09, 2007	10.69	11.04	10.69	10.82	104,361	+0.04(+0.36%)
May 08, 2007	10.83	10.95	10.50	10.78	144,699	-0.14(-1.24%)
May 07, 2007	10.98	10.98	10.73	10.91	83,794	+0.10(+0.90%)
May 04, 2007	10.83	10.96	10.65	10.82	90,183	+0.04(+0.36%)
May 03, 2007	10.74	10.89	10.64	10.78	146,618	+0.08(+0.72%)
May 02, 2007	10.42	10.86	10.40	10.70	210,506	+0.24(+2.31%)

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.