Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.301	5.466	5.166	5.195	52,889	-0.05(-0.92%)
Apr 29, 2009	5.214	5.398	5.146	5.243	30,916	+0.08(+1.50%)
Apr 28, 2009	5.040	5.263	5.040	5.166	17,694	+0.06(+1.14%)
Apr 27, 2009	5.127	5.282	5.030	5.108	45,361	-0.12(-2.22%)
Apr 24, 2009	5.301	5.379	5.156	5.224	61,659	-0.01(-0.18%)
Apr 23, 2009	5.350	5.350	5.127	5.233	31,783	-0.11(-1.99%)
Apr 22, 2009	5.282	5.475	5.233	5.340	28,375	-0.06(-1.08%)
Apr 21, 2009	5.253	5.475	5.214	5.398	77,106	+0.13(+2.39%)
Apr 20, 2009	5.620	5.785	5.272	5.272	41,761	-0.52(-9.01%)
Apr 17, 2009	5.862	5.862	5.669	5.795	44,606	-0.04(-0.66%)
Apr 16, 2009	5.427	5.833	5.388	5.833	42,410	+0.39(+7.10%)
Apr 15, 2009	5.379	5.495	5.340	5.446	17,465	+0.01(+0.18%)
Apr 14, 2009	5.282	5.456	5.282	5.437	63,644	+0.01(+0.18%)
Apr 13, 2009	5.321	5.495	5.272	5.427	26,781	-0.01(-0.18%)
Apr 09, 2009	5.214	5.437	5.050	5.437	78,400	+0.30(+5.84%)
Apr 08, 2009	4.837	5.137	4.827	5.137	35,989	+0.37(+7.71%)
Apr 07, 2009	4.876	4.934	4.759	4.769	57,543	-0.24(-4.83%)
Apr 06, 2009	5.108	5.117	4.857	5.011	40,845	-0.19(-3.72%)
Apr 03, 2009	5.195	5.282	5.040	5.204	63,372	+0.01(+0.19%)
Apr 02, 2009	4.905	5.224	4.905	5.195	101,519	+0.48(+10.27%)
Apr 01, 2009	4.614	4.730	4.479	4.711	49,281	-0.02(-0.41%)
Mar 31, 2009	4.498	4.905	4.334	4.730	61,325	+0.29(+6.54%)
Mar 30, 2009	4.363	4.566	4.179	4.440	50,071	-0.60(-11.90%)
Mar 26, 2009	4.759	5.195	4.682	5.040	161,980	+0.40(+8.54%)
Mar 25, 2009	4.595	4.837	4.305	4.643	69,545	+0.12(+2.56%)
Mar 24, 2009	4.827	4.876	4.440	4.527	137,900	-0.28(-5.84%)
Mar 23, 2009	4.327	4.827	4.140	4.808	73,110	+0.78(+19.47%)
Mar 20, 2009	4.682	4.837	4.024	4.024	126,417	-0.60(-12.97%)
Mar 19, 2009	4.460	4.624	4.392	4.624	32,178	+0.18(+4.14%)
Mar 18, 2009	4.160	4.440	4.102	4.440	34,541	+0.26(+6.25%)
Mar 17, 2009	3.908	4.198	3.879	4.179	74,176	+0.21(+5.37%)
Mar 16, 2009	4.189	4.373	3.889	3.966	33,364	-0.15(-3.76%)
Mar 13, 2009	4.276	4.469	4.063	4.121	88,858	-0.13(-2.96%)
Mar 12, 2009	4.169	4.450	3.869	4.247	349,755	+0.06(+1.39%)
Mar 11, 2009	4.527	4.595	4.102	4.189	104,728	-0.34(-7.48%)
Mar 10, 2009	3.869	4.556	3.869	4.527	69,713	+0.78(+20.93%)
Mar 09, 2009	3.947	4.131	3.734	3.744	115,485	-0.25(-6.30%)
Mar 06, 2009	3.947	4.140	3.869	3.995	56,373	+0.11(+2.74%)
Mar 05, 2009	3.966	4.034	3.869	3.889	68,340	-0.20(-4.96%)
Mar 04, 2009	4.053	4.121	3.879	4.092	47,763	-0.02(-0.47%)
Mar 02, 2009	4.353	4.479	3.918	4.111	54,334	-0.34(-7.61%)
Feb 27, 2009	4.276	4.605	4.140	4.450	52,521	+0.10(+2.22%)
Feb 26, 2009	4.460	4.721	4.344	4.353	65,385	-0.05(-1.10%)
Feb 25, 2009	4.672	4.672	4.305	4.402	48,798	-0.30(-6.38%)
Feb 24, 2009	4.218	4.711	4.034	4.701	60,024	+0.56(+13.55%)
Feb 23, 2009	4.527	4.527	4.044	4.140	39,426	-0.34(-7.56%)
Feb 20, 2009	4.469	4.711	4.421	4.479	44,943	-0.09(-1.91%)
Feb 19, 2009	4.605	4.808	4.547	4.566	21,255	+0.06(+1.29%)
Feb 18, 2009	4.624	4.827	4.508	4.508	37,598	-0.07(-1.48%)
Feb 17, 2009	4.711	4.759	4.489	4.576	42,495	-0.42(-8.33%)
Feb 13, 2009	4.701	5.059	4.653	4.992	19,778	+0.31(+6.61%)
Feb 12, 2009	4.426	4.721	4.402	4.682	39,964	+0.01(+0.21%)
Feb 11, 2009	4.711	5.010	4.605	4.672	31,855	-0.02(-0.41%)
Feb 10, 2009	5.272	5.282	4.643	4.692	54,647	-0.49(-9.51%)
Feb 09, 2009	5.088	5.243	5.001	5.185	24,383	+0.04(+0.75%)
Feb 06, 2009	4.711	5.292	4.634	5.146	41,429	+0.41(+8.57%)
Feb 05, 2009	4.595	5.001	4.479	4.740	36,168	+0.11(+2.30%)
Feb 04, 2009	5.108	5.175	4.508	4.634	44,988	-0.48(-9.45%)
Feb 03, 2009	4.934	5.224	4.750	5.117	56,515	+0.23(+4.75%)
Feb 02, 2009	4.489	4.905	4.411	4.885	38,697	+0.32(+6.99%)
Jan 30, 2009	4.643	4.711	4.353	4.566	65,075	-0.02(-0.42%)
Jan 29, 2009	5.166	5.175	4.460	4.585	26,155	-0.59(-11.40%)
Jan 28, 2009	4.847	5.263	4.847	5.175	40,228	+0.45(+9.63%)
Jan 27, 2009	4.518	4.885	4.479	4.721	56,069	+0.21(+4.72%)
Jan 26, 2009	4.344	4.692	4.256	4.508	53,792	+0.18(+4.25%)
Jan 23, 2009	4.005	4.498	3.966	4.324	64,106	+0.23(+5.67%)
Jan 22, 2009	4.256	4.353	4.082	4.092	37,203	-0.29(-6.62%)
Jan 21, 2009	3.966	4.440	3.869	4.382	104,959	+0.51(+13.25%)
Jan 20, 2009	4.179	4.322	3.869	3.869	75,406	-0.39(-9.09%)
Jan 16, 2009	4.411	4.460	4.160	4.256	88,994	-0.11(-2.44%)
Jan 15, 2009	4.701	4.788	4.305	4.363	209,082	-0.47(-9.80%)
Jan 14, 2009	4.943	5.079	4.837	4.837	55,195	-0.19(-3.85%)
Jan 13, 2009	5.166	5.185	4.953	5.030	36,394	-0.17(-3.35%)
Jan 12, 2009	5.562	5.562	4.982	5.204	80,547	-0.51(-8.97%)
Jan 09, 2009	6.288	6.288	5.698	5.717	52,738	-0.59(-9.36%)
Jan 08, 2009	5.862	6.317	5.843	6.307	48,316	+0.46(+7.95%)
Jan 07, 2009	5.998	6.085	5.717	5.843	40,904	-0.26(-4.28%)
Jan 06, 2009	5.843	6.172	5.707	6.104	68,952	+0.32(+5.52%)
Jan 05, 2009	6.152	6.152	5.388	5.785	72,761	-0.36(-5.83%)
Jan 02, 2009	6.404	6.520	6.032	6.143	72,230	-0.25(-3.93%)
Dec 31, 2008	5.582	6.530	5.373	6.394	125,164	+0.84(+15.16%)
Dec 30, 2008	5.495	5.659	5.417	5.553	62,751	+0.16(+3.05%)
Dec 29, 2008	5.737	5.766	5.330	5.388	48,483	-0.39(-6.70%)
Dec 26, 2008	5.340	5.785	5.253	5.775	42,478	+0.42(+7.76%)
Dec 24, 2008	5.243	5.379	5.185	5.359	15,021	+0.10(+1.84%)
Dec 23, 2008	5.330	5.417	5.195	5.263	31,447	-0.07(-1.27%)
Dec 22, 2008	5.321	5.330	4.914	5.330	64,637	+0.05(+0.92%)
Dec 19, 2008	5.340	5.533	5.088	5.282	254,000	+0.15(+2.82%)
Dec 18, 2008	5.437	5.485	4.992	5.137	48,637	-0.29(-5.35%)
Dec 17, 2008	5.214	5.543	4.972	5.427	93,409	+0.14(+2.56%)
Dec 16, 2008	4.556	5.388	4.402	5.292	143,495	+0.85(+19.17%)
Dec 15, 2008	5.011	5.011	4.373	4.440	60,137	-0.51(-10.35%)
Dec 12, 2008	4.160	5.030	4.160	4.953	66,707	+0.65(+15.06%)
Dec 11, 2008	4.692	4.972	4.305	4.305	56,384	-0.46(-9.74%)
Dec 10, 2008	4.818	4.924	4.566	4.769	52,313	+0.03(+0.61%)
Dec 09, 2008	4.943	4.992	4.740	4.740	116,150	-0.28(-5.59%)
Dec 08, 2008	4.866	5.175	4.537	5.021	137,630	+0.32(+6.79%)
Dec 05, 2008	4.682	4.788	4.450	4.701	189,030	-0.11(-2.21%)
Dec 04, 2008	4.663	4.963	4.663	4.808	87,100	-0.04(-0.80%)
Dec 03, 2008	4.566	4.885	4.563	4.847	80,877	+0.00(+0.00%)
Dec 02, 2008	4.701	4.934	4.440	4.847	185,562	+0.27(+5.92%)
Dec 01, 2008	5.388	5.388	4.547	4.576	308,393	-1.03(-18.31%)
Nov 28, 2008	5.369	5.601	4.963	5.601	24,363	+0.15(+2.66%)
Nov 26, 2008	4.740	5.456	4.740	5.456	65,412	+0.55(+11.24%)
Nov 25, 2008	5.079	5.185	4.566	4.905	135,803	-0.09(-1.74%)
Nov 24, 2008	4.547	5.166	3.811	4.992	144,551	+0.51(+11.45%)
Nov 21, 2008	4.082	4.508	3.676	4.479	171,980	+0.50(+12.65%)
Nov 20, 2008	4.140	4.324	3.947	3.976	103,034	-0.27(-6.38%)
Nov 19, 2008	4.479	4.730	4.247	4.247	84,236	-0.40(-8.54%)
Nov 18, 2008	4.624	4.885	4.256	4.643	114,889	-0.12(-2.44%)
Nov 17, 2008	4.895	5.396	4.759	4.759	43,757	-0.18(-3.72%)
Nov 14, 2008	5.175	5.185	4.885	4.943	52,443	-0.47(-8.75%)
Nov 13, 2008	4.788	5.514	4.363	5.417	82,523	+0.66(+13.82%)
Nov 12, 2008	5.166	5.166	4.450	4.759	111,798	-0.52(-9.89%)
Nov 11, 2008	5.098	5.746	5.098	5.282	72,122	+0.11(+2.06%)
Nov 10, 2008	5.853	6.172	5.011	5.175	58,223	-0.49(-8.70%)
Nov 07, 2008	6.704	7.149	5.620	5.669	239,170	-0.58(-9.29%)
Nov 06, 2008	7.013	7.091	6.065	6.249	135,649	-1.02(-13.98%)
Nov 05, 2008	7.139	7.516	7.130	7.265	97,429	-0.09(-1.18%)
Nov 04, 2008	7.497	7.652	7.081	7.352	84,175	-0.08(-1.04%)
Nov 03, 2008	6.762	7.449	6.259	7.429	111,078	+0.67(+9.87%)
Oct 31, 2008	6.046	6.946	5.872	6.762	131,256	+0.75(+12.56%)
Oct 30, 2008	5.775	6.201	5.611	6.007	73,035	+0.42(+7.44%)
Oct 29, 2008	4.876	5.785	4.847	5.591	143,831	+0.75(+15.60%)
Oct 28, 2008	4.605	5.117	4.247	4.837	91,485	+0.36(+7.99%)
Oct 27, 2008	4.537	4.750	4.382	4.479	61,531	-0.13(-2.73%)
Oct 24, 2008	4.489	4.992	4.334	4.605	176,146	-0.36(-7.21%)
Oct 23, 2008	5.611	5.862	4.769	4.963	153,163	-0.60(-10.78%)
Oct 22, 2008	6.007	6.472	5.562	5.562	86,744	-0.64(-10.30%)
Oct 21, 2008	6.123	6.578	5.988	6.201	101,779	+0.00(+0.00%)
Oct 20, 2008	5.969	6.249	5.688	6.201	57,807	+0.41(+7.01%)
Oct 17, 2008	5.359	6.220	5.214	5.795	111,471	+0.19(+3.45%)
Oct 16, 2008	5.456	5.707	5.185	5.601	307,585	+0.18(+3.39%)
Oct 15, 2008	6.104	6.143	5.321	5.417	105,224	-0.82(-13.18%)
Oct 14, 2008	6.772	7.255	6.152	6.240	94,938	-0.34(-5.15%)
Oct 13, 2008	5.746	6.665	5.591	6.578	164,959	+1.40(+27.10%)
Oct 10, 2008	5.224	5.659	4.402	5.175	412,694	-0.12(-2.19%)
Oct 09, 2008	6.423	6.752	5.040	5.292	163,468	-0.90(-14.53%)
Oct 08, 2008	6.317	6.839	5.862	6.191	232,769	-0.28(-4.33%)
Oct 07, 2008	7.729	7.729	6.423	6.472	210,239	-1.14(-14.99%)
Oct 06, 2008	8.078	8.261	7.400	7.613	149,549	-0.68(-8.17%)
Oct 03, 2008	8.116	8.755	8.107	8.290	116,625	+0.27(+3.38%)
Oct 02, 2008	8.406	8.552	7.903	8.020	95,591	-0.44(-5.15%)
Oct 01, 2008	8.532	8.629	8.169	8.455	89,786	-0.14(-1.58%)
Sep 30, 2008	8.107	8.658	8.010	8.590	114,244	+0.53(+6.60%)
Sep 29, 2008	8.358	8.484	7.971	8.058	228,779	-0.48(-5.66%)
Sep 26, 2008	8.668	8.706	8.387	8.542	93,439	-0.27(-3.07%)
Sep 25, 2008	8.455	9.190	8.426	8.813	129,354	+0.41(+4.83%)
Sep 24, 2008	8.629	8.629	8.290	8.406	95,945	-0.19(-2.25%)
Sep 23, 2008	9.403	9.403	8.484	8.600	105,442	-0.45(-5.02%)
Sep 22, 2008	9.664	9.674	9.026	9.055	71,231	-0.63(-6.49%)
Sep 19, 2008	9.529	10.23	9.490	9.683	430,063	+0.65(+7.17%)
Sep 18, 2008	8.435	9.084	8.242	9.035	297,983	+0.80(+9.75%)
Sep 17, 2008	8.300	8.542	8.039	8.232	108,116	-0.20(-2.41%)
Sep 16, 2008	8.049	8.571	8.029	8.435	121,306	+0.23(+2.83%)
Sep 15, 2008	8.348	8.687	8.165	8.203	72,031	-0.23(-2.75%)
Sep 12, 2008	8.561	8.619	8.300	8.435	83,166	-0.16(-1.91%)
Sep 11, 2008	8.387	8.726	8.300	8.600	60,271	+0.15(+1.72%)
Sep 10, 2008	8.600	8.706	8.377	8.455	66,981	-0.01(-0.11%)
Sep 09, 2008	8.726	8.939	8.377	8.465	101,151	-0.36(-4.06%)
Sep 08, 2008	8.532	8.910	8.532	8.822	122,123	+0.16(+1.90%)
Sep 05, 2008	8.832	8.848	8.426	8.658	117,237	-0.12(-1.32%)
Sep 04, 2008	9.316	9.442	8.726	8.774	150,314	-0.61(-6.49%)
Sep 03, 2008	9.045	9.519	9.045	9.384	120,682	+0.34(+3.74%)
Sep 02, 2008	9.877	9.877	8.910	9.045	121,462	-0.70(-7.15%)
Aug 29, 2008	9.616	9.887	9.180	9.741	137,815	+0.10(+1.00%)
Aug 28, 2008	9.645	9.741	9.538	9.645	64,031	+0.01(+0.10%)
Aug 27, 2008	9.770	9.770	9.451	9.635	115,936	-0.12(-1.19%)
Aug 26, 2008	9.471	9.925	9.471	9.751	62,960	-0.13(-1.27%)
Aug 25, 2008	10.12	10.12	9.838	9.877	83,430	-0.26(-2.58%)
Aug 22, 2008	9.974	10.23	9.974	10.14	66,134	+0.20(+2.05%)
Aug 21, 2008	10.23	10.27	9.858	9.935	65,663	-0.41(-3.93%)
Aug 20, 2008	10.17	10.64	10.06	10.34	61,675	+0.19(+1.91%)
Aug 19, 2008	10.22	10.27	9.983	10.15	51,202	-0.15(-1.41%)
Aug 18, 2008	10.65	10.72	10.20	10.29	67,820	-0.36(-3.36%)
Aug 15, 2008	10.84	11.09	10.54	10.65	97,570	-0.03(-0.27%)
Aug 14, 2008	10.62	10.78	10.61	10.68	57,351	-0.03(-0.27%)
Aug 13, 2008	10.69	10.77	10.29	10.71	75,142	+0.05(+0.45%)
Aug 12, 2008	11.01	11.01	10.40	10.66	101,223	-0.40(-3.59%)
Aug 11, 2008	10.82	11.12	10.65	11.06	131,729	+0.17(+1.60%)
Aug 08, 2008	10.58	10.88	10.41	10.88	152,015	+0.27(+2.55%)
Aug 07, 2008	10.41	10.64	10.21	10.61	83,248	+0.14(+1.29%)
Aug 06, 2008	10.27	10.65	9.945	10.48	75,564	+0.19(+1.88%)
Aug 05, 2008	9.935	10.35	9.683	10.28	87,792	+0.48(+4.94%)
Aug 04, 2008	10.46	10.61	9.800	9.800	128,024	-0.62(-5.94%)
Aug 01, 2008	10.72	10.72	10.23	10.42	49,514	-0.13(-1.19%)
Jul 31, 2008	10.31	10.65	10.21	10.54	90,431	+0.10(+0.93%)
Jul 30, 2008	10.40	10.64	10.27	10.45	92,561	+0.10(+0.93%)
Jul 29, 2008	10.35	10.57	9.858	10.35	116,658	+0.53(+5.42%)
Jul 28, 2008	9.858	9.954	9.712	9.819	45,374	-0.10(-0.98%)
Jul 25, 2008	9.780	10.07	9.480	9.916	50,402	+0.23(+2.40%)
Jul 24, 2008	9.945	9.945	9.500	9.683	72,343	-0.21(-2.15%)
Jul 23, 2008	9.945	10.25	9.741	9.896	99,383	-0.08(-0.78%)
Jul 22, 2008	9.364	9.983	9.296	9.974	117,830	+0.58(+6.18%)
Jul 21, 2008	9.403	9.413	9.151	9.393	38,891	+0.01(+0.10%)
Jul 18, 2008	9.500	9.674	9.200	9.384	92,587	-0.11(-1.12%)
Jul 17, 2008	9.548	9.558	9.248	9.490	94,135	+0.01(+0.10%)
Jul 16, 2008	9.190	9.577	9.113	9.480	100,587	+0.35(+3.81%)
Jul 15, 2008	9.229	9.325	8.836	9.132	118,582	-0.12(-1.26%)
Jul 14, 2008	9.480	9.625	9.171	9.248	99,168	-0.13(-1.34%)
Jul 11, 2008	9.180	9.384	9.006	9.374	95,317	+0.12(+1.25%)
Jul 10, 2008	9.238	9.354	9.035	9.258	101,630	+0.06(+0.63%)
Jul 09, 2008	9.596	9.596	9.200	9.200	114,622	-0.41(-4.23%)
Jul 08, 2008	9.471	9.625	9.287	9.606	186,822	+0.17(+1.85%)
Jul 07, 2008	9.587	9.587	9.200	9.432	240,828	-0.06(-0.61%)
Jul 04, 2008	9.683	9.683	9.461	9.490	50,965	+0.00(+0.00%)
Jul 03, 2008	9.683	9.683	9.461	9.490	50,965	-0.19(-2.00%)
Jul 02, 2008	9.751	9.848	9.587	9.683	229,678	-0.10(-0.99%)
Jul 01, 2008	9.519	9.838	9.325	9.780	155,178	+0.13(+1.30%)
Jun 30, 2008	9.790	9.858	9.490	9.654	145,462	-0.11(-1.09%)
Jun 27, 2008	9.635	9.800	9.577	9.761	322,858	+0.09(+0.90%)
Jun 26, 2008	9.693	9.732	9.562	9.674	86,497	-0.15(-1.57%)
Jun 25, 2008	9.732	9.906	9.558	9.829	80,695	+0.11(+1.09%)
Jun 24, 2008	9.838	10.26	9.674	9.722	63,567	-0.21(-2.14%)
Jun 23, 2008	10.24	10.24	9.916	9.935	88,963	-0.32(-3.11%)
Jun 20, 2008	10.18	10.25	10.03	10.25	221,171	+0.01(+0.09%)
Jun 19, 2008	10.21	10.36	10.15	10.24	90,212	+0.03(+0.28%)
Jun 18, 2008	10.53	10.53	10.08	10.22	140,330	+0.00(+0.00%)
Jun 17, 2008	10.56	10.56	10.21	10.22	84,520	-0.29(-2.76%)
Jun 16, 2008	10.53	10.65	10.44	10.51	94,106	-0.10(-0.91%)
Jun 13, 2008	10.40	10.63	10.40	10.60	73,915	+0.29(+2.81%)
Jun 12, 2008	10.47	10.64	10.30	10.31	169,167	+0.07(+0.66%)
Jun 11, 2008	10.34	10.40	10.19	10.24	94,750	-0.15(-1.49%)
Jun 10, 2008	10.33	10.45	10.16	10.40	77,481	+0.07(+0.66%)
Jun 09, 2008	10.46	10.64	10.22	10.33	106,042	-0.11(-1.02%)
Jun 06, 2008	10.69	10.82	10.43	10.44	122,857	-0.34(-3.14%)
Jun 05, 2008	10.63	10.82	10.63	10.78	122,347	+0.14(+1.27%)
Jun 04, 2008	10.60	10.77	10.52	10.64	97,236	+0.00(+0.00%)
Jun 03, 2008	10.81	11.01	10.51	10.64	92,918	-0.10(-0.90%)
Jun 02, 2008	10.89	11.23	10.44	10.74	163,651	-0.18(-1.68%)
May 30, 2008	10.81	10.97	10.58	10.92	180,151	+0.15(+1.35%)
May 29, 2008	10.53	11.06	10.51	10.78	90,628	+0.11(+1.00%)
May 28, 2008	10.92	11.03	10.54	10.67	94,424	-0.23(-2.13%)
May 27, 2008	10.94	11.16	10.69	10.90	117,490	-0.12(-1.05%)
May 26, 2008	11.27	11.34	10.93	11.02	102,770	+0.00(+0.00%)
May 23, 2008	11.27	11.34	10.93	11.02	102,770	-0.30(-2.65%)
May 22, 2008	11.31	11.49	11.02	11.32	118,754	+0.04(+0.34%)
May 21, 2008	11.42	11.67	11.13	11.28	138,414	-0.16(-1.44%)
May 20, 2008	11.56	11.93	11.39	11.44	213,126	-0.20(-1.74%)
May 19, 2008	11.70	12.17	11.59	11.65	115,099	-0.08(-0.66%)
May 16, 2008	12.05	12.05	11.61	11.72	162,906	-0.23(-1.94%)
May 15, 2008	11.86	12.05	11.69	11.96	121,424	+0.09(+0.73%)
May 14, 2008	12.09	12.25	11.87	11.87	135,493	-0.19(-1.60%)
May 13, 2008	11.94	12.20	11.75	12.06	176,868	+0.15(+1.30%)
May 12, 2008	11.81	12.04	11.66	11.91	112,467	+0.14(+1.15%)
May 09, 2008	11.34	11.84	11.34	11.77	397,249	-0.25(-2.09%)
May 08, 2008	12.01	12.20	11.80	12.02	182,170	+0.15(+1.30%)
May 07, 2008	11.76	12.01	11.67	11.87	153,211	+0.06(+0.49%)
May 06, 2008	11.71	11.95	11.55	11.81	90,986	+0.04(+0.33%)
May 05, 2008	11.81	12.01	11.64	11.77	119,488	-0.09(-0.73%)
May 02, 2008	12.21	12.26	11.71	11.86	85,795	-0.17(-1.45%)

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.