RCM Technologies Inc NASDAQ:RCMT Historical Prices

Below are the 7159 trading days of historical prices for RCMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7159	NASDAQ	RCMT	Fri, Apr 19, 2024	19.05	19.39	18.72	19.08
7158	NASDAQ	RCMT	Thu, Apr 18, 2024	18.80	19.46	18.80	19.10
7157	NASDAQ	RCMT	Wed, Apr 17, 2024	19.27	19.30	18.70	18.71
7156	NASDAQ	RCMT	Tue, Apr 16, 2024	18.97	19.23	18.83	19.16
7155	NASDAQ	RCMT	Mon, Apr 15, 2024	19.38	19.59	19.05	19.06
7154	NASDAQ	RCMT	Fri, Apr 12, 2024	19.51	19.64	19.35	19.47
7153	NASDAQ	RCMT	Thu, Apr 11, 2024	19.62	19.74	19.33	19.58
7152	NASDAQ	RCMT	Wed, Apr 10, 2024	19.46	19.81	19.24	19.60
7151	NASDAQ	RCMT	Tue, Apr 9, 2024	20.07	20.29	19.43	19.72
7150	NASDAQ	RCMT	Mon, Apr 8, 2024	20.01	20.38	19.75	19.95
7149	NASDAQ	RCMT	Fri, Apr 5, 2024	20.59	20.85	20.27	20.33
7148	NASDAQ	RCMT	Thu, Apr 4, 2024	20.65	20.88	20.29	20.56
7147	NASDAQ	RCMT	Wed, Apr 3, 2024	20.84	21.30	20.69	20.69
7146	NASDAQ	RCMT	Tue, Apr 2, 2024	20.70	20.91	20.50	20.84
7145	NASDAQ	RCMT	Mon, Apr 1, 2024	21.22	21.54	20.50	20.69
7144	NASDAQ	RCMT	Thu, Mar 28, 2024	21.59	21.68	21.10	21.37
7143	NASDAQ	RCMT	Wed, Mar 27, 2024	21.29	22.08	21.00	21.43
7142	NASDAQ	RCMT	Tue, Mar 26, 2024	22.12	22.16	21.31	21.40
7141	NASDAQ	RCMT	Mon, Mar 25, 2024	22.41	22.48	21.81	22.01
7140	NASDAQ	RCMT	Fri, Mar 22, 2024	22.06	22.65	21.53	22.14
7139	NASDAQ	RCMT	Thu, Mar 21, 2024	23.36	23.58	22.60	22.69
7138	NASDAQ	RCMT	Wed, Mar 20, 2024	22.99	23.36	22.64	23.29
7137	NASDAQ	RCMT	Tue, Mar 19, 2024	21.92	23.66	21.86	23.30
7136	NASDAQ	RCMT	Mon, Mar 18, 2024	23.25	23.52	21.17	22.02
7135	NASDAQ	RCMT	Fri, Mar 15, 2024	21.60	23.61	21.44	23.25
7134	NASDAQ	RCMT	Thu, Mar 14, 2024	26.18	26.27	20.53	21.60
7133	NASDAQ	RCMT	Wed, Mar 13, 2024	28.79	29.23	28.60	28.77
7132	NASDAQ	RCMT	Tue, Mar 12, 2024	27.80	28.81	27.80	28.80
7131	NASDAQ	RCMT	Mon, Mar 11, 2024	27.75	27.87	27.13	27.79
7130	NASDAQ	RCMT	Fri, Mar 8, 2024	27.53	27.85	27.51	27.73
7129	NASDAQ	RCMT	Thu, Mar 7, 2024	27.68	28.15	27.45	27.51
7128	NASDAQ	RCMT	Wed, Mar 6, 2024	27.91	27.95	27.46	27.84
7127	NASDAQ	RCMT	Tue, Mar 5, 2024	27.80	28.16	27.55	27.76
7126	NASDAQ	RCMT	Mon, Mar 4, 2024	28.43	28.85	27.86	27.90
7125	NASDAQ	RCMT	Fri, Mar 1, 2024	27.83	28.50	27.82	28.24
7124	NASDAQ	RCMT	Thu, Feb 29, 2024	28.08	28.08	27.32	27.60
7123	NASDAQ	RCMT	Wed, Feb 28, 2024	28.49	28.65	27.62	27.66
7122	NASDAQ	RCMT	Tue, Feb 27, 2024	28.21	28.75	28.16	28.49
7121	NASDAQ	RCMT	Mon, Feb 26, 2024	28.10	28.75	27.80	28.18
7120	NASDAQ	RCMT	Fri, Feb 23, 2024	27.50	28.28	27.39	28.16
7119	NASDAQ	RCMT	Thu, Feb 22, 2024	28.34	28.74	27.33	27.82
7118	NASDAQ	RCMT	Wed, Feb 21, 2024	28.01	28.35	27.63	28.34
7117	NASDAQ	RCMT	Tue, Feb 20, 2024	28.55	28.55	27.45	28.19
7116	NASDAQ	RCMT	Fri, Feb 16, 2024	29.40	29.48	27.90	29.00
7115	NASDAQ	RCMT	Thu, Feb 15, 2024	28.97	29.80	28.58	29.55
7114	NASDAQ	RCMT	Wed, Feb 14, 2024	28.64	29.13	28.42	28.82
7113	NASDAQ	RCMT	Tue, Feb 13, 2024	28.66	29.11	28.19	28.44
7112	NASDAQ	RCMT	Mon, Feb 12, 2024	28.50	29.22	28.21	29.09
7111	NASDAQ	RCMT	Fri, Feb 9, 2024	27.86	28.49	27.59	28.49
7110	NASDAQ	RCMT	Thu, Feb 8, 2024	27.12	27.99	27.05	27.83
7109	NASDAQ	RCMT	Wed, Feb 7, 2024	27.26	27.58	27.13	27.13
7108	NASDAQ	RCMT	Tue, Feb 6, 2024	26.97	27.69	26.82	27.31
7107	NASDAQ	RCMT	Mon, Feb 5, 2024	26.94	27.14	26.40	26.97
7106	NASDAQ	RCMT	Fri, Feb 2, 2024	27.63	27.89	27.01	27.11
7105	NASDAQ	RCMT	Thu, Feb 1, 2024	27.61	28.00	27.10	27.87
7104	NASDAQ	RCMT	Wed, Jan 31, 2024	28.51	28.57	27.12	27.55
7103	NASDAQ	RCMT	Tue, Jan 30, 2024	28.55	28.71	27.70	28.41
7102	NASDAQ	RCMT	Mon, Jan 29, 2024	29.02	29.35	28.20	28.64
7101	NASDAQ	RCMT	Fri, Jan 26, 2024	29.78	30.30	29.06	29.18
7100	NASDAQ	RCMT	Thu, Jan 25, 2024	30.20	30.45	29.40	29.88
7099	NASDAQ	RCMT	Wed, Jan 24, 2024	30.02	30.48	29.64	29.90
7098	NASDAQ	RCMT	Tue, Jan 23, 2024	30.95	30.97	29.71	29.99
7097	NASDAQ	RCMT	Mon, Jan 22, 2024	29.98	31.34	29.96	30.89
7096	NASDAQ	RCMT	Fri, Jan 19, 2024	28.87	29.39	28.62	29.34
7095	NASDAQ	RCMT	Thu, Jan 18, 2024	29.51	30.00	28.98	29.19
7094	NASDAQ	RCMT	Wed, Jan 17, 2024	28.94	29.54	28.58	29.34
7093	NASDAQ	RCMT	Tue, Jan 16, 2024	29.42	29.59	28.61	29.08
7092	NASDAQ	RCMT	Fri, Jan 12, 2024	29.04	29.70	28.55	29.63
7091	NASDAQ	RCMT	Thu, Jan 11, 2024	30.09	30.20	28.30	28.89
7090	NASDAQ	RCMT	Wed, Jan 10, 2024	30.52	30.68	29.41	30.18
7089	NASDAQ	RCMT	Tue, Jan 9, 2024	31.71	31.98	30.14	30.36
7088	NASDAQ	RCMT	Mon, Jan 8, 2024	31.99	32.15	30.34	31.91
7087	NASDAQ	RCMT	Fri, Jan 5, 2024	31.42	31.84	30.75	31.55
7086	NASDAQ	RCMT	Thu, Jan 4, 2024	30.35	32.00	30.25	31.55
7085	NASDAQ	RCMT	Wed, Jan 3, 2024	31.10	31.35	30.27	30.32
7084	NASDAQ	RCMT	Tue, Jan 2, 2024	29.35	31.23	28.77	31.17
7083	NASDAQ	RCMT	Fri, Dec 29, 2023	29.90	30.05	28.81	29.04
7082	NASDAQ	RCMT	Thu, Dec 28, 2023	30.00	30.01	29.50	29.95
7081	NASDAQ	RCMT	Wed, Dec 27, 2023	30.00	30.13	29.58	29.99
7080	NASDAQ	RCMT	Tue, Dec 26, 2023	29.19	30.07	29.19	30.00
7079	NASDAQ	RCMT	Fri, Dec 22, 2023	29.04	30.19	29.04	29.19
7078	NASDAQ	RCMT	Thu, Dec 21, 2023	28.64	29.10	28.09	28.76
7077	NASDAQ	RCMT	Wed, Dec 20, 2023	28.60	29.25	28.04	28.54
7076	NASDAQ	RCMT	Tue, Dec 19, 2023	28.82	29.18	28.00	28.61
7075	NASDAQ	RCMT	Mon, Dec 18, 2023	26.65	28.43	26.65	28.42
7074	NASDAQ	RCMT	Fri, Dec 15, 2023	27.59	27.73	26.55	26.55
7073	NASDAQ	RCMT	Thu, Dec 14, 2023	27.51	27.83	27.18	27.54
7072	NASDAQ	RCMT	Wed, Dec 13, 2023	26.43	27.53	26.34	27.44
7071	NASDAQ	RCMT	Tue, Dec 12, 2023	27.50	27.68	26.35	26.43
7070	NASDAQ	RCMT	Mon, Dec 11, 2023	27.05	27.48	26.86	27.39
7069	NASDAQ	RCMT	Fri, Dec 8, 2023	26.70	27.02	26.65	26.93
7068	NASDAQ	RCMT	Thu, Dec 7, 2023	26.49	26.89	26.33	26.79
7067	NASDAQ	RCMT	Wed, Dec 6, 2023	26.51	26.96	26.44	26.44
7066	NASDAQ	RCMT	Tue, Dec 5, 2023	27.01	27.01	25.75	26.46
7065	NASDAQ	RCMT	Mon, Dec 4, 2023	27.05	27.07	26.35	26.82
7064	NASDAQ	RCMT	Fri, Dec 1, 2023	27.00	27.17	26.50	27.07
7063	NASDAQ	RCMT	Thu, Nov 30, 2023	26.76	27.17	26.50	27.01
7062	NASDAQ	RCMT	Wed, Nov 29, 2023	26.50	27.05	26.41	26.80
7061	NASDAQ	RCMT	Tue, Nov 28, 2023	26.02	26.48	25.79	26.36
7060	NASDAQ	RCMT	Mon, Nov 27, 2023	26.07	26.35	25.38	25.88
7059	NASDAQ	RCMT	Fri, Nov 24, 2023	25.00	26.51	24.66	26.07
7058	NASDAQ	RCMT	Wed, Nov 22, 2023	25.00	25.10	24.63	25.05
7057	NASDAQ	RCMT	Tue, Nov 21, 2023	25.00	25.10	24.63	24.91
7056	NASDAQ	RCMT	Mon, Nov 20, 2023	24.91	25.25	24.86	25.00
7055	NASDAQ	RCMT	Fri, Nov 17, 2023	24.37	25.02	23.95	24.63
7054	NASDAQ	RCMT	Thu, Nov 16, 2023	24.07	24.46	23.96	24.20
7053	NASDAQ	RCMT	Wed, Nov 15, 2023	24.68	24.70	23.79	24.14
7052	NASDAQ	RCMT	Tue, Nov 14, 2023	24.84	25.19	23.91	24.51
7051	NASDAQ	RCMT	Mon, Nov 13, 2023	25.00	25.46	24.03	24.90
7050	NASDAQ	RCMT	Fri, Nov 10, 2023	21.60	25.00	21.60	24.91
7049	NASDAQ	RCMT	Thu, Nov 9, 2023	19.43	21.97	19.29	21.80
7048	NASDAQ	RCMT	Wed, Nov 8, 2023	19.20	19.40	18.97	19.10
7047	NASDAQ	RCMT	Tue, Nov 7, 2023	19.20	19.27	18.89	19.01
7046	NASDAQ	RCMT	Mon, Nov 6, 2023	19.46	19.54	19.21	19.24
7045	NASDAQ	RCMT	Fri, Nov 3, 2023	20.17	20.32	19.70	19.71
7044	NASDAQ	RCMT	Thu, Nov 2, 2023	20.01	20.22	19.81	20.14
7043	NASDAQ	RCMT	Wed, Nov 1, 2023	19.66	20.10	19.66	20.02
7042	NASDAQ	RCMT	Tue, Oct 31, 2023	19.52	19.88	19.50	19.82
7041	NASDAQ	RCMT	Mon, Oct 30, 2023	19.79	19.94	19.61	19.61
7040	NASDAQ	RCMT	Fri, Oct 27, 2023	19.58	19.91	19.45	19.59
7039	NASDAQ	RCMT	Thu, Oct 26, 2023	19.55	19.74	19.34	19.50
7038	NASDAQ	RCMT	Wed, Oct 25, 2023	19.23	19.83	19.23	19.51
7037	NASDAQ	RCMT	Tue, Oct 24, 2023	19.88	19.88	19.20	19.56
7036	NASDAQ	RCMT	Mon, Oct 23, 2023	18.52	19.34	18.51	19.07
7035	NASDAQ	RCMT	Fri, Oct 20, 2023	19.20	19.27	18.95	18.95
7034	NASDAQ	RCMT	Thu, Oct 19, 2023	19.71	19.88	19.33	19.40
7033	NASDAQ	RCMT	Wed, Oct 18, 2023	19.60	19.87	19.60	19.70
7032	NASDAQ	RCMT	Tue, Oct 17, 2023	19.09	19.94	19.09	19.77
7031	NASDAQ	RCMT	Mon, Oct 16, 2023	19.24	19.46	19.15	19.24
7030	NASDAQ	RCMT	Fri, Oct 13, 2023	19.45	19.57	19.19	19.22
7029	NASDAQ	RCMT	Thu, Oct 12, 2023	19.75	19.75	19.37	19.45
7028	NASDAQ	RCMT	Wed, Oct 11, 2023	19.60	19.99	19.40	19.48
7027	NASDAQ	RCMT	Tue, Oct 10, 2023	19.88	20.04	19.65	19.65
7026	NASDAQ	RCMT	Mon, Oct 9, 2023	19.67	19.90	19.25	19.78
7025	NASDAQ	RCMT	Fri, Oct 6, 2023	19.14	19.72	18.85	19.65
7024	NASDAQ	RCMT	Thu, Oct 5, 2023	18.70	19.37	18.52	19.13
7023	NASDAQ	RCMT	Wed, Oct 4, 2023	18.87	19.21	18.73	18.99
7022	NASDAQ	RCMT	Tue, Oct 3, 2023	19.18	19.18	18.65	18.95
7021	NASDAQ	RCMT	Mon, Oct 2, 2023	19.57	19.77	19.13	19.17
7020	NASDAQ	RCMT	Fri, Sep 29, 2023	20.02	20.02	19.42	19.54
7019	NASDAQ	RCMT	Thu, Sep 28, 2023	19.37	19.75	19.25	19.59
7018	NASDAQ	RCMT	Wed, Sep 27, 2023	19.53	19.80	19.30	19.33
7017	NASDAQ	RCMT	Tue, Sep 26, 2023	20.04	20.04	19.32	19.34
7016	NASDAQ	RCMT	Mon, Sep 25, 2023	20.34	20.51	20.05	20.05
7015	NASDAQ	RCMT	Fri, Sep 22, 2023	20.07	20.85	20.07	20.17
7014	NASDAQ	RCMT	Thu, Sep 21, 2023	19.86	20.15	19.61	20.07
7013	NASDAQ	RCMT	Wed, Sep 20, 2023	19.96	20.44	19.94	20.09
7012	NASDAQ	RCMT	Tue, Sep 19, 2023	19.50	19.96	19.50	19.78
7011	NASDAQ	RCMT	Mon, Sep 18, 2023	19.54	20.05	19.44	19.44
7010	NASDAQ	RCMT	Fri, Sep 15, 2023	19.76	19.82	19.48	19.61
7009	NASDAQ	RCMT	Thu, Sep 14, 2023	19.50	20.00	19.44	19.76
7008	NASDAQ	RCMT	Wed, Sep 13, 2023	19.28	19.67	19.17	19.33
7007	NASDAQ	RCMT	Tue, Sep 12, 2023	19.48	19.61	19.27	19.28
7006	NASDAQ	RCMT	Mon, Sep 11, 2023	19.53	19.53	19.53	19.53
7005	NASDAQ	RCMT	Fri, Sep 8, 2023	19.26	19.75	19.25	19.51
7004	NASDAQ	RCMT	Thu, Sep 7, 2023	19.35	19.72	19.28	19.35
7003	NASDAQ	RCMT	Wed, Sep 6, 2023	20.23	20.29	19.64	19.75
7002	NASDAQ	RCMT	Tue, Sep 5, 2023	20.60	20.63	20.00	20.29
7001	NASDAQ	RCMT	Fri, Sep 1, 2023	20.56	21.55	20.50	20.63
7000	NASDAQ	RCMT	Thu, Aug 31, 2023	19.58	20.80	19.52	20.54
6999	NASDAQ	RCMT	Wed, Aug 30, 2023	19.95	20.10	19.67	19.71
6998	NASDAQ	RCMT	Tue, Aug 29, 2023	19.98	20.46	19.70	20.15
6997	NASDAQ	RCMT	Mon, Aug 28, 2023	20.04	20.30	19.86	19.86
6996	NASDAQ	RCMT	Fri, Aug 25, 2023	20.09	20.09	19.32	20.08
6995	NASDAQ	RCMT	Thu, Aug 24, 2023	19.87	20.20	19.84	19.91
6994	NASDAQ	RCMT	Wed, Aug 23, 2023	19.63	20.00	19.63	19.87
6993	NASDAQ	RCMT	Tue, Aug 22, 2023	19.56	19.69	19.44	19.59
6992	NASDAQ	RCMT	Mon, Aug 21, 2023	19.82	20.06	19.61	19.62
6991	NASDAQ	RCMT	Fri, Aug 18, 2023	19.00	19.84	18.77	19.82
6990	NASDAQ	RCMT	Thu, Aug 17, 2023	19.55	19.69	19.13	19.14
6989	NASDAQ	RCMT	Wed, Aug 16, 2023	20.02	20.40	19.54	19.66
6988	NASDAQ	RCMT	Tue, Aug 15, 2023	20.29	20.70	19.70	20.08
6987	NASDAQ	RCMT	Mon, Aug 14, 2023	18.76	20.71	18.76	20.43
6986	NASDAQ	RCMT	Fri, Aug 11, 2023	17.41	19.11	17.41	18.97
6985	NASDAQ	RCMT	Thu, Aug 10, 2023	16.82	17.49	14.40	17.37
6984	NASDAQ	RCMT	Wed, Aug 9, 2023	19.94	20.05	19.33	19.33
6983	NASDAQ	RCMT	Tue, Aug 8, 2023	19.46	19.90	19.42	19.80
6982	NASDAQ	RCMT	Mon, Aug 7, 2023	19.64	20.02	19.43	19.60
6981	NASDAQ	RCMT	Fri, Aug 4, 2023	20.17	20.30	19.81	20.16
6980	NASDAQ	RCMT	Thu, Aug 3, 2023	19.87	20.25	19.74	20.11
6979	NASDAQ	RCMT	Wed, Aug 2, 2023	20.50	20.60	19.53	19.79
6978	NASDAQ	RCMT	Tue, Aug 1, 2023	20.39	20.53	20.05	20.51
6977	NASDAQ	RCMT	Mon, Jul 31, 2023	20.00	20.49	19.84	20.31
6976	NASDAQ	RCMT	Fri, Jul 28, 2023	19.56	20.15	19.42	19.83
6975	NASDAQ	RCMT	Thu, Jul 27, 2023	19.77	19.77	19.27	19.30
6974	NASDAQ	RCMT	Wed, Jul 26, 2023	19.65	19.94	19.54	19.69
6973	NASDAQ	RCMT	Tue, Jul 25, 2023	19.59	19.81	19.22	19.60
6972	NASDAQ	RCMT	Mon, Jul 24, 2023	19.00	19.70	18.70	19.70
6971	NASDAQ	RCMT	Fri, Jul 21, 2023	19.43	19.55	19.06	19.06
6970	NASDAQ	RCMT	Thu, Jul 20, 2023	19.59	19.83	19.43	19.44
6969	NASDAQ	RCMT	Wed, Jul 19, 2023	19.47	19.78	19.04	19.58
6968	NASDAQ	RCMT	Tue, Jul 18, 2023	19.98	20.16	19.54	19.54
6967	NASDAQ	RCMT	Mon, Jul 17, 2023	19.65	19.98	19.46	19.98
6966	NASDAQ	RCMT	Fri, Jul 14, 2023	19.63	19.73	19.36	19.51
6965	NASDAQ	RCMT	Thu, Jul 13, 2023	19.45	19.99	19.45	19.62
6964	NASDAQ	RCMT	Wed, Jul 12, 2023	19.51	19.80	19.32	19.48
6963	NASDAQ	RCMT	Tue, Jul 11, 2023	19.44	19.85	19.40	19.49
6962	NASDAQ	RCMT	Mon, Jul 10, 2023	19.12	19.73	19.00	19.29
6961	NASDAQ	RCMT	Fri, Jul 7, 2023	18.60	19.25	18.41	18.96
6960	NASDAQ	RCMT	Thu, Jul 6, 2023	18.58	18.93	18.50	18.75
6959	NASDAQ	RCMT	Wed, Jul 5, 2023	18.85	18.85	18.40	18.55
6958	NASDAQ	RCMT	Mon, Jul 3, 2023	18.40	18.90	18.40	18.79
6957	NASDAQ	RCMT	Fri, Jun 30, 2023	18.51	18.85	18.40	18.40
6956	NASDAQ	RCMT	Thu, Jun 29, 2023	18.37	18.60	18.21	18.44
6955	NASDAQ	RCMT	Wed, Jun 28, 2023	18.41	18.70	18.23	18.25
6954	NASDAQ	RCMT	Tue, Jun 27, 2023	18.20	18.61	18.20	18.51
6953	NASDAQ	RCMT	Mon, Jun 26, 2023	17.95	18.44	17.89	18.23
6952	NASDAQ	RCMT	Fri, Jun 23, 2023	18.07	18.56	17.79	17.95
6951	NASDAQ	RCMT	Thu, Jun 22, 2023	18.25	18.85	18.13	18.29
6950	NASDAQ	RCMT	Wed, Jun 21, 2023	17.72	18.39	17.66	18.39
6949	NASDAQ	RCMT	Tue, Jun 20, 2023	17.80	17.80	17.50	17.73
6948	NASDAQ	RCMT	Fri, Jun 16, 2023	17.80	17.84	17.55	17.84
6947	NASDAQ	RCMT	Thu, Jun 15, 2023	17.50	17.66	17.25	17.63
6946	NASDAQ	RCMT	Wed, Jun 14, 2023	17.96	18.05	17.43	17.62
6945	NASDAQ	RCMT	Tue, Jun 13, 2023	17.70	18.06	17.52	17.87
6944	NASDAQ	RCMT	Mon, Jun 12, 2023	17.58	17.97	17.50	17.70
6943	NASDAQ	RCMT	Fri, Jun 9, 2023	17.24	17.97	17.24	17.57
6942	NASDAQ	RCMT	Thu, Jun 8, 2023	16.95	17.35	16.80	17.00
6941	NASDAQ	RCMT	Wed, Jun 7, 2023	16.56	17.43	16.56	17.27
6940	NASDAQ	RCMT	Tue, Jun 6, 2023	16.57	16.79	16.15	16.50
6939	NASDAQ	RCMT	Mon, Jun 5, 2023	17.02	17.11	16.71	16.72
6938	NASDAQ	RCMT	Fri, Jun 2, 2023	16.74	17.25	16.62	17.08
6937	NASDAQ	RCMT	Thu, Jun 1, 2023	16.16	16.85	16.16	16.77
6936	NASDAQ	RCMT	Wed, May 31, 2023	15.76	16.33	15.73	16.21
6935	NASDAQ	RCMT	Tue, May 30, 2023	16.04	16.65	15.89	15.95
6934	NASDAQ	RCMT	Fri, May 26, 2023	15.78	16.11	15.69	16.07
6933	NASDAQ	RCMT	Thu, May 25, 2023	15.71	15.98	15.41	15.86
6932	NASDAQ	RCMT	Wed, May 24, 2023	15.61	16.13	15.41	15.95
6931	NASDAQ	RCMT	Tue, May 23, 2023	15.26	15.99	15.19	15.79
6930	NASDAQ	RCMT	Mon, May 22, 2023	15.46	16.25	15.46	15.79
6929	NASDAQ	RCMT	Fri, May 19, 2023	15.22	15.70	15.12	15.55
6928	NASDAQ	RCMT	Thu, May 18, 2023	13.96	15.12	13.96	15.00
6927	NASDAQ	RCMT	Wed, May 17, 2023	14.02	14.19	13.71	14.03
6926	NASDAQ	RCMT	Tue, May 16, 2023	13.71	14.18	13.59	14.00
6925	NASDAQ	RCMT	Mon, May 15, 2023	13.93	14.36	13.78	13.97
6924	NASDAQ	RCMT	Fri, May 12, 2023	13.69	14.23	13.57	14.07
6923	NASDAQ	RCMT	Thu, May 11, 2023	12.85	14.05	12.70	13.56
6922	NASDAQ	RCMT	Wed, May 10, 2023	12.20	12.98	11.99	12.83
6921	NASDAQ	RCMT	Tue, May 9, 2023	12.29	12.45	11.95	12.37
6920	NASDAQ	RCMT	Mon, May 8, 2023	12.06	12.30	11.49	12.21
6919	NASDAQ	RCMT	Fri, May 5, 2023	12.28	12.58	12.19	12.19
6918	NASDAQ	RCMT	Thu, May 4, 2023	12.28	12.60	12.19	12.28
6917	NASDAQ	RCMT	Wed, May 3, 2023	12.15	12.49	12.15	12.29
6916	NASDAQ	RCMT	Tue, May 2, 2023	12.65	12.77	12.05	12.11
6915	NASDAQ	RCMT	Mon, May 1, 2023	11.44	12.95	11.34	12.76
6914	NASDAQ	RCMT	Fri, Apr 28, 2023	11.47	11.64	11.14	11.24
6913	NASDAQ	RCMT	Thu, Apr 27, 2023	11.67	11.87	11.32	11.55
6912	NASDAQ	RCMT	Wed, Apr 26, 2023	11.29	11.99	11.29	11.67
6911	NASDAQ	RCMT	Tue, Apr 25, 2023	11.90	12.01	11.39	11.39
6910	NASDAQ	RCMT	Mon, Apr 24, 2023	12.02	12.04	11.91	11.95
6909	NASDAQ	RCMT	Fri, Apr 21, 2023	12.09	12.19	11.89	12.05
6908	NASDAQ	RCMT	Thu, Apr 20, 2023	12.27	12.47	12.08	12.15
6907	NASDAQ	RCMT	Wed, Apr 19, 2023	12.49	12.49	12.20	12.33
6906	NASDAQ	RCMT	Tue, Apr 18, 2023	12.52	12.60	12.41	12.50
6905	NASDAQ	RCMT	Mon, Apr 17, 2023	12.08	12.61	12.08	12.40
6904	NASDAQ	RCMT	Fri, Apr 14, 2023	12.04	12.30	12.02	12.12
6903	NASDAQ	RCMT	Thu, Apr 13, 2023	12.05	12.20	11.95	12.14
6902	NASDAQ	RCMT	Wed, Apr 12, 2023	11.74	12.11	11.66	12.00
6901	NASDAQ	RCMT	Tue, Apr 11, 2023	11.68	11.83	11.50	11.74
6900	NASDAQ	RCMT	Mon, Apr 10, 2023	11.54	11.84	11.49	11.73
6899	NASDAQ	RCMT	Thu, Apr 6, 2023	11.26	11.60	11.23	11.43
6898	NASDAQ	RCMT	Wed, Apr 5, 2023	10.92	11.23	10.68	11.17
6897	NASDAQ	RCMT	Tue, Apr 4, 2023	11.37	11.48	10.92	11.06
6896	NASDAQ	RCMT	Mon, Apr 3, 2023	11.46	11.65	11.26	11.41
6895	NASDAQ	RCMT	Fri, Mar 31, 2023	11.61	11.85	11.47	11.56
6894	NASDAQ	RCMT	Thu, Mar 30, 2023	11.45	11.87	11.45	11.61
6893	NASDAQ	RCMT	Wed, Mar 29, 2023	11.18	11.54	11.18	11.43
6892	NASDAQ	RCMT	Tue, Mar 28, 2023	11.03	11.44	10.99	11.19
6891	NASDAQ	RCMT	Mon, Mar 27, 2023	10.27	11.29	10.25	11.13
6890	NASDAQ	RCMT	Fri, Mar 24, 2023	10.39	10.60	10.19	10.32
6889	NASDAQ	RCMT	Thu, Mar 23, 2023	10.48	10.78	10.11	10.50
6888	NASDAQ	RCMT	Wed, Mar 22, 2023	10.79	11.49	10.47	10.48
6887	NASDAQ	RCMT	Tue, Mar 21, 2023	12.60	12.74	10.22	10.89
6886	NASDAQ	RCMT	Mon, Mar 20, 2023	12.89	12.89	12.06	12.36
6885	NASDAQ	RCMT	Fri, Mar 17, 2023	13.08	13.09	12.75	12.85
6884	NASDAQ	RCMT	Thu, Mar 16, 2023	13.50	13.75	12.81	12.98
6883	NASDAQ	RCMT	Wed, Mar 15, 2023	12.69	12.75	12.13	12.46
6882	NASDAQ	RCMT	Tue, Mar 14, 2023	13.07	13.65	12.88	12.94
6881	NASDAQ	RCMT	Mon, Mar 13, 2023	13.66	13.66	12.80	12.97
6880	NASDAQ	RCMT	Fri, Mar 10, 2023	14.71	14.71	13.53	13.93
6879	NASDAQ	RCMT	Thu, Mar 9, 2023	14.98	15.13	14.60	14.76
6878	NASDAQ	RCMT	Wed, Mar 8, 2023	14.99	15.22	14.79	15.08
6877	NASDAQ	RCMT	Tue, Mar 7, 2023	14.50	14.94	14.47	14.91
6876	NASDAQ	RCMT	Mon, Mar 6, 2023	15.00	15.08	14.55	14.62
6875	NASDAQ	RCMT	Fri, Mar 3, 2023	14.93	15.15	14.84	15.00
6874	NASDAQ	RCMT	Thu, Mar 2, 2023	14.53	14.95	14.47	14.76
6873	NASDAQ	RCMT	Wed, Mar 1, 2023	14.48	14.75	14.38	14.61
6872	NASDAQ	RCMT	Tue, Feb 28, 2023	14.59	14.59	14.32	14.42
6871	NASDAQ	RCMT	Mon, Feb 27, 2023	14.76	14.89	14.31	14.50
6870	NASDAQ	RCMT	Fri, Feb 24, 2023	14.62	14.71	14.33	14.61
6869	NASDAQ	RCMT	Thu, Feb 23, 2023	14.34	14.96	14.34	14.64
6868	NASDAQ	RCMT	Wed, Feb 22, 2023	13.90	14.35	13.90	14.24
6867	NASDAQ	RCMT	Tue, Feb 21, 2023	14.00	14.04	13.73	13.86
6866	NASDAQ	RCMT	Fri, Feb 17, 2023	13.96	14.16	13.82	14.05
6865	NASDAQ	RCMT	Thu, Feb 16, 2023	13.58	14.25	13.58	13.96
6864	NASDAQ	RCMT	Wed, Feb 15, 2023	13.78	13.89	13.47	13.81
6863	NASDAQ	RCMT	Tue, Feb 14, 2023	13.58	13.93	13.45	13.73
6862	NASDAQ	RCMT	Mon, Feb 13, 2023	13.60	13.85	13.37	13.69
6861	NASDAQ	RCMT	Fri, Feb 10, 2023	13.43	13.82	13.43	13.62
6860	NASDAQ	RCMT	Thu, Feb 9, 2023	13.64	13.82	13.45	13.55
6859	NASDAQ	RCMT	Wed, Feb 8, 2023	13.45	13.66	13.44	13.56
6858	NASDAQ	RCMT	Tue, Feb 7, 2023	13.40	13.59	13.27	13.55
6857	NASDAQ	RCMT	Mon, Feb 6, 2023	13.78	13.89	13.42	13.42
6856	NASDAQ	RCMT	Fri, Feb 3, 2023	13.63	13.99	13.63	13.90
6855	NASDAQ	RCMT	Thu, Feb 2, 2023	13.53	13.85	13.50	13.63
6854	NASDAQ	RCMT	Wed, Feb 1, 2023	13.32	13.71	13.25	13.52
6853	NASDAQ	RCMT	Tue, Jan 31, 2023	13.17	13.39	13.10	13.35
6852	NASDAQ	RCMT	Mon, Jan 30, 2023	13.23	13.31	13.08	13.10
6851	NASDAQ	RCMT	Fri, Jan 27, 2023	13.28	13.48	13.20	13.25
6850	NASDAQ	RCMT	Thu, Jan 26, 2023	13.27	13.37	13.12	13.33
6849	NASDAQ	RCMT	Wed, Jan 25, 2023	13.00	13.25	12.93	13.25
6848	NASDAQ	RCMT	Tue, Jan 24, 2023	12.54	13.10	12.50	13.04
6847	NASDAQ	RCMT	Mon, Jan 23, 2023	12.98	13.11	12.70	12.81
6846	NASDAQ	RCMT	Fri, Jan 20, 2023	12.55	13.05	12.52	12.85
6845	NASDAQ	RCMT	Thu, Jan 19, 2023	12.66	12.87	12.56	12.59
6844	NASDAQ	RCMT	Wed, Jan 18, 2023	13.32	13.57	12.67	12.83
6843	NASDAQ	RCMT	Tue, Jan 17, 2023	13.06	13.45	13.01	13.14
6842	NASDAQ	RCMT	Fri, Jan 13, 2023	12.76	13.08	12.70	13.06
6841	NASDAQ	RCMT	Thu, Jan 12, 2023	12.90	13.09	12.81	12.87
6840	NASDAQ	RCMT	Wed, Jan 11, 2023	13.12	13.12	12.73	12.98
6839	NASDAQ	RCMT	Tue, Jan 10, 2023	12.85	13.24	12.73	13.06
6838	NASDAQ	RCMT	Mon, Jan 9, 2023	12.78	13.15	12.73	12.90
6837	NASDAQ	RCMT	Fri, Jan 6, 2023	12.60	13.11	12.60	12.88
6836	NASDAQ	RCMT	Thu, Jan 5, 2023	12.41	12.77	12.19	12.56
6835	NASDAQ	RCMT	Wed, Jan 4, 2023	12.37	12.85	12.30	12.45
6834	NASDAQ	RCMT	Tue, Jan 3, 2023	12.39	13.22	12.34	12.50
6833	NASDAQ	RCMT	Fri, Dec 30, 2022	12.11	12.59	12.11	12.34
6832	NASDAQ	RCMT	Thu, Dec 29, 2022	12.10	12.34	11.95	12.25
6831	NASDAQ	RCMT	Wed, Dec 28, 2022	11.95	12.06	11.55	11.94
6830	NASDAQ	RCMT	Tue, Dec 27, 2022	11.49	12.09	11.13	11.96
6829	NASDAQ	RCMT	Fri, Dec 23, 2022	13.14	13.14	11.52	11.65
6828	NASDAQ	RCMT	Thu, Dec 22, 2022	13.71	13.71	13.05	13.40
6827	NASDAQ	RCMT	Wed, Dec 21, 2022	13.89	14.17	13.77	13.88
6826	NASDAQ	RCMT	Tue, Dec 20, 2022	13.60	14.11	13.39	13.83
6825	NASDAQ	RCMT	Mon, Dec 19, 2022	14.43	14.43	13.70	13.73
6824	NASDAQ	RCMT	Fri, Dec 16, 2022	14.38	14.65	14.18	14.49
6823	NASDAQ	RCMT	Thu, Dec 15, 2022	14.64	14.69	14.18	14.48
6822	NASDAQ	RCMT	Wed, Dec 14, 2022	14.41	15.19	14.30	14.79
6821	NASDAQ	RCMT	Tue, Dec 13, 2022	14.18	14.50	14.01	14.41
6820	NASDAQ	RCMT	Mon, Dec 12, 2022	13.61	14.08	13.38	14.00
6819	NASDAQ	RCMT	Fri, Dec 9, 2022	13.92	14.31	13.41	13.61
6818	NASDAQ	RCMT	Thu, Dec 8, 2022	13.99	14.50	13.90	13.92
6817	NASDAQ	RCMT	Wed, Dec 7, 2022	13.94	14.15	13.50	13.99
6816	NASDAQ	RCMT	Tue, Dec 6, 2022	14.43	14.58	13.85	14.04
6815	NASDAQ	RCMT	Mon, Dec 5, 2022	14.58	14.59	14.18	14.36
6814	NASDAQ	RCMT	Fri, Dec 2, 2022	14.81	15.02	14.61	14.75
6813	NASDAQ	RCMT	Thu, Dec 1, 2022	15.49	15.59	14.82	14.85
6812	NASDAQ	RCMT	Wed, Nov 30, 2022	14.88	15.33	14.74	15.28
6811	NASDAQ	RCMT	Tue, Nov 29, 2022	15.08	15.12	14.63	14.94
6810	NASDAQ	RCMT	Mon, Nov 28, 2022	14.89	15.49	14.81	15.06
6809	NASDAQ	RCMT	Fri, Nov 25, 2022	14.99	15.31	14.99	15.09
6808	NASDAQ	RCMT	Wed, Nov 23, 2022	15.12	15.49	14.87	15.06
6807	NASDAQ	RCMT	Tue, Nov 22, 2022	15.03	15.34	14.70	15.17
6806	NASDAQ	RCMT	Mon, Nov 21, 2022	15.76	15.76	14.80	15.04
6805	NASDAQ	RCMT	Fri, Nov 18, 2022	15.75	15.91	15.30	15.81
6804	NASDAQ	RCMT	Thu, Nov 17, 2022	15.39	15.67	15.00	15.62
6803	NASDAQ	RCMT	Wed, Nov 16, 2022	15.71	16.11	15.52	15.74
6802	NASDAQ	RCMT	Tue, Nov 15, 2022	15.50	15.92	15.41	15.64
6801	NASDAQ	RCMT	Mon, Nov 14, 2022	15.58	16.98	15.20	15.28
6800	NASDAQ	RCMT	Fri, Nov 11, 2022	16.75	16.75	14.66	14.77
6799	NASDAQ	RCMT	Thu, Nov 10, 2022	17.57	18.00	15.81	16.61
6798	NASDAQ	RCMT	Wed, Nov 9, 2022	18.56	19.35	17.38	17.41
6797	NASDAQ	RCMT	Tue, Nov 8, 2022	18.14	19.06	18.00	18.95
6796	NASDAQ	RCMT	Mon, Nov 7, 2022	18.00	18.21	16.70	17.91
6795	NASDAQ	RCMT	Fri, Nov 4, 2022	18.32	19.66	18.00	18.42
6794	NASDAQ	RCMT	Thu, Nov 3, 2022	17.00	18.71	17.00	18.38
6793	NASDAQ	RCMT	Wed, Nov 2, 2022	17.26	17.99	16.80	17.31
6792	NASDAQ	RCMT	Tue, Nov 1, 2022	17.76	17.93	17.06	17.10
6791	NASDAQ	RCMT	Mon, Oct 31, 2022	17.21	17.71	16.58	17.50
6790	NASDAQ	RCMT	Fri, Oct 28, 2022	17.12	17.64	16.62	17.44
6789	NASDAQ	RCMT	Thu, Oct 27, 2022	18.26	18.33	16.90	16.90
6788	NASDAQ	RCMT	Wed, Oct 26, 2022	18.00	19.19	17.90	18.16
6787	NASDAQ	RCMT	Tue, Oct 25, 2022	17.50	18.35	17.37	18.08
6786	NASDAQ	RCMT	Mon, Oct 24, 2022	16.79	18.09	16.69	17.52
6785	NASDAQ	RCMT	Fri, Oct 21, 2022	16.76	16.77	16.36	16.72
6784	NASDAQ	RCMT	Thu, Oct 20, 2022	16.72	16.82	16.43	16.74
6783	NASDAQ	RCMT	Wed, Oct 19, 2022	16.56	16.83	16.30	16.53
6782	NASDAQ	RCMT	Tue, Oct 18, 2022	16.79	17.08	16.44	16.66
6781	NASDAQ	RCMT	Mon, Oct 17, 2022	15.41	16.74	15.41	16.48
6780	NASDAQ	RCMT	Fri, Oct 14, 2022	15.78	15.88	15.19	15.19
6779	NASDAQ	RCMT	Thu, Oct 13, 2022	15.55	16.04	15.13	15.79
6778	NASDAQ	RCMT	Wed, Oct 12, 2022	16.55	16.84	16.02	16.13
6777	NASDAQ	RCMT	Tue, Oct 11, 2022	16.32	16.77	16.03	16.49
6776	NASDAQ	RCMT	Mon, Oct 10, 2022	16.96	16.96	16.36	16.60
6775	NASDAQ	RCMT	Fri, Oct 7, 2022	16.73	16.96	16.36	16.55
6774	NASDAQ	RCMT	Thu, Oct 6, 2022	17.19	17.65	16.36	16.61
6773	NASDAQ	RCMT	Wed, Oct 5, 2022	17.44	17.94	17.11	17.30
6772	NASDAQ	RCMT	Tue, Oct 4, 2022	17.67	18.30	16.88	17.49
6771	NASDAQ	RCMT	Mon, Oct 3, 2022	17.25	17.86	16.33	17.62
6770	NASDAQ	RCMT	Fri, Sep 30, 2022	16.32	17.06	16.21	16.69
6769	NASDAQ	RCMT	Thu, Sep 29, 2022	16.20	16.80	15.79	16.22
6768	NASDAQ	RCMT	Wed, Sep 28, 2022	15.65	16.70	15.65	16.27
6767	NASDAQ	RCMT	Tue, Sep 27, 2022	14.84	15.98	14.64	15.54
6766	NASDAQ	RCMT	Mon, Sep 26, 2022	14.26	16.10	14.22	15.12
6765	NASDAQ	RCMT	Fri, Sep 23, 2022	15.24	15.30	13.63	14.06
6764	NASDAQ	RCMT	Thu, Sep 22, 2022	15.84	15.98	15.50	15.62
6763	NASDAQ	RCMT	Wed, Sep 21, 2022	16.12	16.51	15.73	15.77
6762	NASDAQ	RCMT	Tue, Sep 20, 2022	15.70	16.18	15.29	16.07
6761	NASDAQ	RCMT	Mon, Sep 19, 2022	15.41	16.00	15.26	15.88
6760	NASDAQ	RCMT	Fri, Sep 16, 2022	15.40	15.79	14.95	15.44
6759	NASDAQ	RCMT	Thu, Sep 15, 2022	15.76	15.93	15.37	15.49
6758	NASDAQ	RCMT	Wed, Sep 14, 2022	15.79	16.30	15.37	15.88
6757	NASDAQ	RCMT	Tue, Sep 13, 2022	16.09	16.20	15.57	15.70
6756	NASDAQ	RCMT	Mon, Sep 12, 2022	16.62	17.05	16.18	16.32
6755	NASDAQ	RCMT	Fri, Sep 9, 2022	16.55	16.87	16.11	16.76
6754	NASDAQ	RCMT	Thu, Sep 8, 2022	16.02	16.71	15.80	16.19
6753	NASDAQ	RCMT	Wed, Sep 7, 2022	15.76	16.25	15.76	16.07
6752	NASDAQ	RCMT	Tue, Sep 6, 2022	16.13	16.44	15.88	16.01
6751	NASDAQ	RCMT	Fri, Sep 2, 2022	16.46	16.60	15.67	15.82
6750	NASDAQ	RCMT	Thu, Sep 1, 2022	17.30	17.38	15.61	16.26
6749	NASDAQ	RCMT	Wed, Aug 31, 2022	17.76	18.53	17.24	17.46
6748	NASDAQ	RCMT	Tue, Aug 30, 2022	17.56	17.91	17.30	17.77
6747	NASDAQ	RCMT	Mon, Aug 29, 2022	17.72	18.10	17.39	17.41
6746	NASDAQ	RCMT	Fri, Aug 26, 2022	18.35	18.46	17.62	17.75
6745	NASDAQ	RCMT	Thu, Aug 25, 2022	18.19	18.66	17.61	18.39
6744	NASDAQ	RCMT	Wed, Aug 24, 2022	17.86	18.31	17.37	18.16
6743	NASDAQ	RCMT	Tue, Aug 23, 2022	17.10	18.48	16.91	17.97
6742	NASDAQ	RCMT	Mon, Aug 22, 2022	17.64	17.64	16.56	17.04
6741	NASDAQ	RCMT	Fri, Aug 19, 2022	17.04	17.77	16.84	17.64
6740	NASDAQ	RCMT	Thu, Aug 18, 2022	16.91	17.48	16.80	17.04
6739	NASDAQ	RCMT	Wed, Aug 17, 2022	18.25	18.26	16.64	16.85
6738	NASDAQ	RCMT	Tue, Aug 16, 2022	17.23	19.08	17.03	18.31
6737	NASDAQ	RCMT	Mon, Aug 15, 2022	14.23	17.79	14.05	17.26
6736	NASDAQ	RCMT	Fri, Aug 12, 2022	14.75	14.75	13.01	13.61
6735	NASDAQ	RCMT	Thu, Aug 11, 2022	17.41	17.91	14.55	14.92
6734	NASDAQ	RCMT	Wed, Aug 10, 2022	18.06	19.00	17.76	18.96
6733	NASDAQ	RCMT	Tue, Aug 9, 2022	19.48	19.56	17.54	17.83
6732	NASDAQ	RCMT	Mon, Aug 8, 2022	18.50	19.50	18.50	19.50
6731	NASDAQ	RCMT	Fri, Aug 5, 2022	17.27	18.49	17.27	18.48
6730	NASDAQ	RCMT	Thu, Aug 4, 2022	18.14	18.14	17.21	17.49
6729	NASDAQ	RCMT	Wed, Aug 3, 2022	18.43	18.49	17.51	17.96
6728	NASDAQ	RCMT	Tue, Aug 2, 2022	17.67	18.42	17.50	18.41
6727	NASDAQ	RCMT	Mon, Aug 1, 2022	18.00	18.59	17.20	17.67
6726	NASDAQ	RCMT	Fri, Jul 29, 2022	16.93	17.89	16.78	17.82
6725	NASDAQ	RCMT	Thu, Jul 28, 2022	18.52	18.69	16.38	16.75
6724	NASDAQ	RCMT	Wed, Jul 27, 2022	18.38	18.69	18.12	18.35
6723	NASDAQ	RCMT	Tue, Jul 26, 2022	17.84	18.48	17.51	17.87
6722	NASDAQ	RCMT	Mon, Jul 25, 2022	17.33	17.99	17.01	17.94
6721	NASDAQ	RCMT	Fri, Jul 22, 2022	18.85	18.85	17.16	17.35
6720	NASDAQ	RCMT	Thu, Jul 21, 2022	18.91	18.91	18.14	18.78
6719	NASDAQ	RCMT	Wed, Jul 20, 2022	18.92	19.25	18.44	18.93
6718	NASDAQ	RCMT	Tue, Jul 19, 2022	18.29	19.17	18.00	19.12
6717	NASDAQ	RCMT	Mon, Jul 18, 2022	18.34	19.08	18.08	18.41
6716	NASDAQ	RCMT	Fri, Jul 15, 2022	18.05	18.24	17.41	18.02
6715	NASDAQ	RCMT	Thu, Jul 14, 2022	18.25	18.25	17.39	17.83
6714	NASDAQ	RCMT	Wed, Jul 13, 2022	18.13	18.76	17.90	18.52
6713	NASDAQ	RCMT	Tue, Jul 12, 2022	19.00	19.23	18.10	18.47
6712	NASDAQ	RCMT	Mon, Jul 11, 2022	20.00	20.18	19.00	19.16
6711	NASDAQ	RCMT	Fri, Jul 8, 2022	20.50	21.26	19.92	20.00
6710	NASDAQ	RCMT	Thu, Jul 7, 2022	19.56	20.88	19.38	20.62
6709	NASDAQ	RCMT	Wed, Jul 6, 2022	19.04	19.61	19.00	19.24
6708	NASDAQ	RCMT	Tue, Jul 5, 2022	19.00	19.55	17.77	19.22
6707	NASDAQ	RCMT	Fri, Jul 1, 2022	19.97	20.71	19.10	19.23
6706	NASDAQ	RCMT	Thu, Jun 30, 2022	20.00	20.50	18.81	20.24
6705	NASDAQ	RCMT	Wed, Jun 29, 2022	21.67	21.77	20.65	20.85
6704	NASDAQ	RCMT	Tue, Jun 28, 2022	24.17	24.44	20.51	21.49
6703	NASDAQ	RCMT	Mon, Jun 27, 2022	21.56	24.13	20.85	23.58
6702	NASDAQ	RCMT	Fri, Jun 24, 2022	21.77	22.78	21.24	21.56
6701	NASDAQ	RCMT	Thu, Jun 23, 2022	21.42	22.24	20.80	21.56
6700	NASDAQ	RCMT	Wed, Jun 22, 2022	22.06	22.48	21.11	21.15
6699	NASDAQ	RCMT	Tue, Jun 21, 2022	22.09	23.61	21.30	22.41
6698	NASDAQ	RCMT	Fri, Jun 17, 2022	21.94	22.58	21.34	21.98
6697	NASDAQ	RCMT	Thu, Jun 16, 2022	22.00	22.81	21.12	21.98
6696	NASDAQ	RCMT	Wed, Jun 15, 2022	23.18	23.93	22.21	22.22
6695	NASDAQ	RCMT	Tue, Jun 14, 2022	22.34	23.58	22.27	23.10
6694	NASDAQ	RCMT	Mon, Jun 13, 2022	22.27	24.13	21.03	22.24
6693	NASDAQ	RCMT	Fri, Jun 10, 2022	25.11	25.28	23.31	24.72
6692	NASDAQ	RCMT	Thu, Jun 9, 2022	25.17	26.45	24.62	25.88
6691	NASDAQ	RCMT	Wed, Jun 8, 2022	27.16	27.16	24.51	25.46
6690	NASDAQ	RCMT	Tue, Jun 7, 2022	25.03	27.35	25.02	26.91
6689	NASDAQ	RCMT	Mon, Jun 6, 2022	28.70	28.82	24.25	25.02
6688	NASDAQ	RCMT	Fri, Jun 3, 2022	25.33	28.00	25.25	28.00
6687	NASDAQ	RCMT	Thu, Jun 2, 2022	23.15	24.87	22.90	24.21
6686	NASDAQ	RCMT	Wed, Jun 1, 2022	21.98	23.49	21.98	22.67
6685	NASDAQ	RCMT	Tue, May 31, 2022	23.69	23.77	20.67	21.98
6684	NASDAQ	RCMT	Fri, May 27, 2022	22.47	24.02	22.21	23.69
6683	NASDAQ	RCMT	Thu, May 26, 2022	21.90	22.50	21.31	22.16
6682	NASDAQ	RCMT	Wed, May 25, 2022	19.71	22.23	19.68	22.18
6681	NASDAQ	RCMT	Tue, May 24, 2022	20.74	20.74	19.01	19.71
6680	NASDAQ	RCMT	Mon, May 23, 2022	23.11	23.30	20.89	21.21
6679	NASDAQ	RCMT	Fri, May 20, 2022	22.26	24.48	22.01	23.01
6678	NASDAQ	RCMT	Thu, May 19, 2022	19.96	22.18	19.81	21.82
6677	NASDAQ	RCMT	Wed, May 18, 2022	20.63	21.74	19.71	20.16
6676	NASDAQ	RCMT	Tue, May 17, 2022	21.14	21.79	20.01	20.91
6675	NASDAQ	RCMT	Mon, May 16, 2022	18.65	21.97	18.15	20.64
6674	NASDAQ	RCMT	Fri, May 13, 2022	20.07	20.40	18.08	18.14
6673	NASDAQ	RCMT	Thu, May 12, 2022	18.78	20.39	17.78	20.23
6672	NASDAQ	RCMT	Wed, May 11, 2022	18.40	19.90	18.25	18.75
6671	NASDAQ	RCMT	Tue, May 10, 2022	18.30	19.04	18.07	18.42
6670	NASDAQ	RCMT	Mon, May 9, 2022	19.60	20.08	17.64	18.09
6669	NASDAQ	RCMT	Fri, May 6, 2022	19.53	20.46	19.05	19.76
6668	NASDAQ	RCMT	Thu, May 5, 2022	19.22	20.00	18.91	19.62
6667	NASDAQ	RCMT	Wed, May 4, 2022	19.75	20.28	18.52	19.92
6666	NASDAQ	RCMT	Tue, May 3, 2022	18.20	20.48	18.00	19.65
6665	NASDAQ	RCMT	Mon, May 2, 2022	17.24	18.63	16.57	18.29
6664	NASDAQ	RCMT	Fri, Apr 29, 2022	16.27	17.88	16.22	17.48
6663	NASDAQ	RCMT	Thu, Apr 28, 2022	15.00	17.30	13.50	17.03
6662	NASDAQ	RCMT	Wed, Apr 27, 2022	11.60	11.97	11.37	11.78
6661	NASDAQ	RCMT	Tue, Apr 26, 2022	12.24	12.28	11.32	11.49
6660	NASDAQ	RCMT	Mon, Apr 25, 2022	11.40	12.27	11.19	12.24
6659	NASDAQ	RCMT	Fri, Apr 22, 2022	11.44	11.59	11.03	11.26
6658	NASDAQ	RCMT	Thu, Apr 21, 2022	12.59	12.59	11.23	11.44
6657	NASDAQ	RCMT	Wed, Apr 20, 2022	11.55	12.58	11.41	12.49
6656	NASDAQ	RCMT	Tue, Apr 19, 2022	13.22	13.51	11.22	11.85
6655	NASDAQ	RCMT	Mon, Apr 18, 2022	13.17	13.67	13.17	13.24
6654	NASDAQ	RCMT	Thu, Apr 14, 2022	13.84	14.15	13.10	13.17
6653	NASDAQ	RCMT	Wed, Apr 13, 2022	13.37	14.04	13.30	13.77
6652	NASDAQ	RCMT	Tue, Apr 12, 2022	13.70	14.04	13.00	13.27
6651	NASDAQ	RCMT	Mon, Apr 11, 2022	12.78	13.80	12.57	13.63
6650	NASDAQ	RCMT	Fri, Apr 8, 2022	12.70	12.73	12.31	12.54
6649	NASDAQ	RCMT	Thu, Apr 7, 2022	12.24	12.88	11.95	12.75
6648	NASDAQ	RCMT	Wed, Apr 6, 2022	11.67	12.16	11.30	12.12
6647	NASDAQ	RCMT	Tue, Apr 5, 2022	12.44	12.48	11.51	11.77
6646	NASDAQ	RCMT	Mon, Apr 4, 2022	10.95	12.70	10.90	12.59
6645	NASDAQ	RCMT	Fri, Apr 1, 2022	10.42	11.23	10.33	10.95
6644	NASDAQ	RCMT	Thu, Mar 31, 2022	9.42	10.74	9.35	9.86
6643	NASDAQ	RCMT	Wed, Mar 30, 2022	8.79	8.89	8.34	8.58
6642	NASDAQ	RCMT	Tue, Mar 29, 2022	8.76	8.99	8.66	8.81
6641	NASDAQ	RCMT	Mon, Mar 28, 2022	8.10	8.95	8.09	8.90
6640	NASDAQ	RCMT	Fri, Mar 25, 2022	7.96	8.19	7.57	8.03
6639	NASDAQ	RCMT	Thu, Mar 24, 2022	8.19	8.46	7.84	7.91
6638	NASDAQ	RCMT	Wed, Mar 23, 2022	8.48	8.56	8.17	8.17
6637	NASDAQ	RCMT	Tue, Mar 22, 2022	8.48	8.78	8.27	8.56
6636	NASDAQ	RCMT	Mon, Mar 21, 2022	7.77	8.46	7.73	8.45
6635	NASDAQ	RCMT	Fri, Mar 18, 2022	7.57	7.75	7.36	7.72
6634	NASDAQ	RCMT	Thu, Mar 17, 2022	7.67	7.72	7.60	7.69
6633	NASDAQ	RCMT	Wed, Mar 16, 2022	7.41	7.75	7.41	7.71
6632	NASDAQ	RCMT	Tue, Mar 15, 2022	7.28	7.42	7.12	7.24
6631	NASDAQ	RCMT	Mon, Mar 14, 2022	7.50	7.50	7.12	7.21
6630	NASDAQ	RCMT	Fri, Mar 11, 2022	7.22	7.62	7.22	7.60
6629	NASDAQ	RCMT	Thu, Mar 10, 2022	7.24	7.27	7.10	7.19
6628	NASDAQ	RCMT	Wed, Mar 9, 2022	7.04	7.49	7.04	7.28
6627	NASDAQ	RCMT	Tue, Mar 8, 2022	6.91	7.36	6.72	6.88
6626	NASDAQ	RCMT	Mon, Mar 7, 2022	7.14	7.46	7.01	7.01
6625	NASDAQ	RCMT	Fri, Mar 4, 2022	7.48	7.48	7.00	7.14
6624	NASDAQ	RCMT	Thu, Mar 3, 2022	7.46	7.69	7.42	7.49
6623	NASDAQ	RCMT	Wed, Mar 2, 2022	7.22	7.65	7.12	7.41
6622	NASDAQ	RCMT	Tue, Mar 1, 2022	7.09	7.19	7.00	7.07
6621	NASDAQ	RCMT	Mon, Feb 28, 2022	6.95	7.35	6.95	7.09
6620	NASDAQ	RCMT	Fri, Feb 25, 2022	6.89	7.24	6.86	7.11
6619	NASDAQ	RCMT	Thu, Feb 24, 2022	6.46	6.97	6.29	6.85
6618	NASDAQ	RCMT	Wed, Feb 23, 2022	6.81	6.88	6.68	6.80
6617	NASDAQ	RCMT	Tue, Feb 22, 2022	6.94	7.05	6.75	6.80
6616	NASDAQ	RCMT	Fri, Feb 18, 2022	6.95	7.18	6.84	6.99
6615	NASDAQ	RCMT	Thu, Feb 17, 2022	6.98	7.11	6.92	6.93
6614	NASDAQ	RCMT	Wed, Feb 16, 2022	7.03	7.19	6.75	7.10
6613	NASDAQ	RCMT	Tue, Feb 15, 2022	6.75	7.18	6.75	7.03
6612	NASDAQ	RCMT	Mon, Feb 14, 2022	6.72	6.79	6.36	6.65
6611	NASDAQ	RCMT	Fri, Feb 11, 2022	6.95	7.08	6.79	6.82
6610	NASDAQ	RCMT	Thu, Feb 10, 2022	7.10	7.25	6.95	6.95
6609	NASDAQ	RCMT	Wed, Feb 9, 2022	7.19	7.25	7.00	7.12
6608	NASDAQ	RCMT	Tue, Feb 8, 2022	6.81	7.20	6.78	7.12
6607	NASDAQ	RCMT	Mon, Feb 7, 2022	7.08	7.09	6.84	6.86
6606	NASDAQ	RCMT	Fri, Feb 4, 2022	6.90	7.18	6.85	7.06
6605	NASDAQ	RCMT	Thu, Feb 3, 2022	6.75	7.13	6.75	6.85
6604	NASDAQ	RCMT	Wed, Feb 2, 2022	7.06	7.13	6.69	6.90
6603	NASDAQ	RCMT	Tue, Feb 1, 2022	6.88	7.15	6.60	6.99
6602	NASDAQ	RCMT	Mon, Jan 31, 2022	6.34	6.90	6.34	6.86
6601	NASDAQ	RCMT	Fri, Jan 28, 2022	6.20	6.46	6.08	6.41
6600	NASDAQ	RCMT	Thu, Jan 27, 2022	6.66	6.84	6.07	6.25
6599	NASDAQ	RCMT	Wed, Jan 26, 2022	6.15	6.72	6.13	6.55
6598	NASDAQ	RCMT	Tue, Jan 25, 2022	5.85	6.20	5.75	6.15
6597	NASDAQ	RCMT	Mon, Jan 24, 2022	5.89	6.07	5.22	5.87
6596	NASDAQ	RCMT	Fri, Jan 21, 2022	6.08	6.42	5.90	6.07
6595	NASDAQ	RCMT	Thu, Jan 20, 2022	6.28	6.53	6.06	6.13
6594	NASDAQ	RCMT	Wed, Jan 19, 2022	6.63	6.73	6.22	6.27
6593	NASDAQ	RCMT	Tue, Jan 18, 2022	6.80	6.90	6.53	6.60
6592	NASDAQ	RCMT	Fri, Jan 14, 2022	6.93	7.14	6.88	6.96
6591	NASDAQ	RCMT	Thu, Jan 13, 2022	7.01	7.31	6.93	7.03
6590	NASDAQ	RCMT	Wed, Jan 12, 2022	7.12	7.35	7.04	7.05
6589	NASDAQ	RCMT	Tue, Jan 11, 2022	6.94	7.18	6.88	7.02
6588	NASDAQ	RCMT	Mon, Jan 10, 2022	7.13	7.13	6.74	7.00
6587	NASDAQ	RCMT	Fri, Jan 7, 2022	7.07	7.25	6.86	6.99
6586	NASDAQ	RCMT	Thu, Jan 6, 2022	6.99	7.24	6.86	7.07
6585	NASDAQ	RCMT	Wed, Jan 5, 2022	7.45	7.60	6.93	7.05
6584	NASDAQ	RCMT	Tue, Jan 4, 2022	7.29	7.65	7.09	7.50
6583	NASDAQ	RCMT	Mon, Jan 3, 2022	7.09	7.23	6.93	7.08
6582	NASDAQ	RCMT	Fri, Dec 31, 2021	7.12	7.30	7.07	7.12
6581	NASDAQ	RCMT	Thu, Dec 30, 2021	7.01	7.19	6.99	7.07
6580	NASDAQ	RCMT	Wed, Dec 29, 2021	7.23	7.28	7.00	7.07
6579	NASDAQ	RCMT	Tue, Dec 28, 2021	7.53	7.73	7.14	7.19
6578	NASDAQ	RCMT	Mon, Dec 27, 2021	7.08	7.63	7.08	7.52
6577	NASDAQ	RCMT	Thu, Dec 23, 2021	7.05	7.28	6.94	7.08
6576	NASDAQ	RCMT	Wed, Dec 22, 2021	6.74	7.07	6.69	6.92
6575	NASDAQ	RCMT	Tue, Dec 21, 2021	6.51	6.95	6.51	6.73
6574	NASDAQ	RCMT	Mon, Dec 20, 2021	6.31	6.66	6.25	6.45
6573	NASDAQ	RCMT	Fri, Dec 17, 2021	6.23	6.70	6.15	6.59
6572	NASDAQ	RCMT	Thu, Dec 16, 2021	6.56	6.82	6.15	6.26
6571	NASDAQ	RCMT	Wed, Dec 15, 2021	6.08	6.76	5.96	6.50
6570	NASDAQ	RCMT	Tue, Dec 14, 2021	6.47	6.47	6.14	6.19
6569	NASDAQ	RCMT	Mon, Dec 13, 2021	7.75	7.93	6.47	6.51
6568	NASDAQ	RCMT	Fri, Dec 10, 2021	8.74	8.77	8.03	8.16
6567	NASDAQ	RCMT	Thu, Dec 9, 2021	8.55	8.96	8.40	8.81
6566	NASDAQ	RCMT	Wed, Dec 8, 2021	8.12	8.85	8.00	8.58
6565	NASDAQ	RCMT	Tue, Dec 7, 2021	7.50	8.24	7.42	8.00
6564	NASDAQ	RCMT	Mon, Dec 6, 2021	6.93	7.39	6.89	7.39
6563	NASDAQ	RCMT	Fri, Dec 3, 2021	7.70	7.70	6.75	6.97
6562	NASDAQ	RCMT	Thu, Dec 2, 2021	8.30	8.30	7.60	7.86
6561	NASDAQ	RCMT	Wed, Dec 1, 2021	7.96	8.40	7.87	8.31
6560	NASDAQ	RCMT	Tue, Nov 30, 2021	7.92	8.20	7.60	7.87
6559	NASDAQ	RCMT	Mon, Nov 29, 2021	7.68	8.09	7.53	7.96
6558	NASDAQ	RCMT	Fri, Nov 26, 2021	7.19	7.55	6.95	7.36
6557	NASDAQ	RCMT	Wed, Nov 24, 2021	7.10	7.65	6.94	7.60
6556	NASDAQ	RCMT	Tue, Nov 23, 2021	6.97	7.19	6.81	7.03
6555	NASDAQ	RCMT	Mon, Nov 22, 2021	6.99	7.44	6.99	7.20
6554	NASDAQ	RCMT	Fri, Nov 19, 2021	6.63	7.10	6.39	6.96
6553	NASDAQ	RCMT	Thu, Nov 18, 2021	6.80	6.86	6.72	6.73
6552	NASDAQ	RCMT	Wed, Nov 17, 2021	6.99	7.04	6.66	6.86
6551	NASDAQ	RCMT	Tue, Nov 16, 2021	6.89	7.16	6.89	7.00
6550	NASDAQ	RCMT	Mon, Nov 15, 2021	6.28	7.25	6.19	6.89
6549	NASDAQ	RCMT	Fri, Nov 12, 2021	6.13	6.32	6.05	6.22
6548	NASDAQ	RCMT	Thu, Nov 11, 2021	6.23	6.41	6.13	6.21
6547	NASDAQ	RCMT	Wed, Nov 10, 2021	6.16	6.34	6.11	6.27
6546	NASDAQ	RCMT	Tue, Nov 9, 2021	6.26	6.31	6.06	6.20
6545	NASDAQ	RCMT	Mon, Nov 8, 2021	6.55	6.55	5.83	6.26
6544	NASDAQ	RCMT	Fri, Nov 5, 2021	6.35	6.72	6.35	6.55
6543	NASDAQ	RCMT	Thu, Nov 4, 2021	6.41	6.53	6.24	6.26
6542	NASDAQ	RCMT	Wed, Nov 3, 2021	6.28	6.55	6.21	6.42
6541	NASDAQ	RCMT	Tue, Nov 2, 2021	6.20	6.35	6.08	6.33
6540	NASDAQ	RCMT	Mon, Nov 1, 2021	6.00	6.34	5.96	6.15
6539	NASDAQ	RCMT	Fri, Oct 29, 2021	6.00	6.06	5.92	5.97
6538	NASDAQ	RCMT	Thu, Oct 28, 2021	5.90	6.08	5.83	6.01
6537	NASDAQ	RCMT	Wed, Oct 27, 2021	5.87	6.03	5.84	5.91
6536	NASDAQ	RCMT	Tue, Oct 26, 2021	5.98	6.04	5.78	5.90
6535	NASDAQ	RCMT	Mon, Oct 25, 2021	5.91	6.09	5.89	6.03
6534	NASDAQ	RCMT	Fri, Oct 22, 2021	6.28	6.38	5.78	5.86
6533	NASDAQ	RCMT	Thu, Oct 21, 2021	6.30	6.46	6.22	6.32
6532	NASDAQ	RCMT	Wed, Oct 20, 2021	6.39	6.47	6.07	6.38
6531	NASDAQ	RCMT	Tue, Oct 19, 2021	6.06	6.49	6.01	6.40
6530	NASDAQ	RCMT	Mon, Oct 18, 2021	6.02	6.19	6.00	6.06
6529	NASDAQ	RCMT	Fri, Oct 15, 2021	6.38	6.38	5.91	5.99
6528	NASDAQ	RCMT	Thu, Oct 14, 2021	6.41	6.57	6.27	6.35
6527	NASDAQ	RCMT	Wed, Oct 13, 2021	6.63	6.63	6.24	6.31
6526	NASDAQ	RCMT	Tue, Oct 12, 2021	6.15	6.64	6.13	6.41
6525	NASDAQ	RCMT	Mon, Oct 11, 2021	6.09	6.20	5.91	6.11
6524	NASDAQ	RCMT	Fri, Oct 8, 2021	6.12	6.21	6.03	6.20
6523	NASDAQ	RCMT	Thu, Oct 7, 2021	5.89	6.24	5.89	6.03
6522	NASDAQ	RCMT	Wed, Oct 6, 2021	5.71	6.05	5.66	5.83
6521	NASDAQ	RCMT	Tue, Oct 5, 2021	6.16	6.25	5.42	5.88
6520	NASDAQ	RCMT	Mon, Oct 4, 2021	6.29	6.44	5.91	6.06
6519	NASDAQ	RCMT	Fri, Oct 1, 2021	6.09	6.56	6.08	6.35
6518	NASDAQ	RCMT	Thu, Sep 30, 2021	6.12	6.24	5.91	6.08
6517	NASDAQ	RCMT	Wed, Sep 29, 2021	6.75	6.90	6.11	6.11
6516	NASDAQ	RCMT	Tue, Sep 28, 2021	6.77	7.02	6.55	6.74
6515	NASDAQ	RCMT	Mon, Sep 27, 2021	7.57	7.58	6.61	6.70
6514	NASDAQ	RCMT	Fri, Sep 24, 2021	7.30	7.75	7.30	7.70
6513	NASDAQ	RCMT	Thu, Sep 23, 2021	6.51	7.49	6.51	7.35
6512	NASDAQ	RCMT	Wed, Sep 22, 2021	6.20	6.55	6.12	6.45
6511	NASDAQ	RCMT	Tue, Sep 21, 2021	7.06	7.27	6.00	6.31
6510	NASDAQ	RCMT	Mon, Sep 20, 2021	6.88	7.24	6.83	7.09
6509	NASDAQ	RCMT	Fri, Sep 17, 2021	7.80	7.84	6.91	7.11
6508	NASDAQ	RCMT	Thu, Sep 16, 2021	7.60	8.10	7.50	7.88
6507	NASDAQ	RCMT	Wed, Sep 15, 2021	7.02	8.30	7.01	7.57
6506	NASDAQ	RCMT	Tue, Sep 14, 2021	7.11	8.15	6.56	6.89
6505	NASDAQ	RCMT	Mon, Sep 13, 2021	6.16	7.20	6.16	7.09
6504	NASDAQ	RCMT	Fri, Sep 10, 2021	5.82	6.24	5.80	6.04
6503	NASDAQ	RCMT	Thu, Sep 9, 2021	5.52	5.94	5.52	5.75
6502	NASDAQ	RCMT	Wed, Sep 8, 2021	5.85	5.87	5.35	5.42
6501	NASDAQ	RCMT	Tue, Sep 7, 2021	5.35	5.80	5.32	5.78
6500	NASDAQ	RCMT	Fri, Sep 3, 2021	5.22	5.30	5.18	5.28
6499	NASDAQ	RCMT	Thu, Sep 2, 2021	5.17	5.26	5.17	5.19
6498	NASDAQ	RCMT	Wed, Sep 1, 2021	5.19	5.21	5.14	5.16
6497	NASDAQ	RCMT	Tue, Aug 31, 2021	5.16	5.24	5.14	5.14
6496	NASDAQ	RCMT	Mon, Aug 30, 2021	5.06	5.31	5.05	5.13
6495	NASDAQ	RCMT	Fri, Aug 27, 2021	5.02	5.08	4.96	4.98
6494	NASDAQ	RCMT	Thu, Aug 26, 2021	4.89	5.10	4.85	5.03
6493	NASDAQ	RCMT	Wed, Aug 25, 2021	4.99	5.09	4.89	4.89
6492	NASDAQ	RCMT	Tue, Aug 24, 2021	4.83	5.07	4.78	4.94
6491	NASDAQ	RCMT	Mon, Aug 23, 2021	4.53	4.85	4.53	4.78
6490	NASDAQ	RCMT	Fri, Aug 20, 2021	4.50	4.60	4.48	4.52
6489	NASDAQ	RCMT	Thu, Aug 19, 2021	4.31	4.53	4.28	4.50
6488	NASDAQ	RCMT	Wed, Aug 18, 2021	4.18	4.42	4.18	4.35
6487	NASDAQ	RCMT	Tue, Aug 17, 2021	4.09	4.24	4.03	4.20
6486	NASDAQ	RCMT	Mon, Aug 16, 2021	4.22	4.22	4.00	4.15
6485	NASDAQ	RCMT	Fri, Aug 13, 2021	4.58	4.60	4.25	4.28
6484	NASDAQ	RCMT	Thu, Aug 12, 2021	4.41	4.64	4.38	4.58
6483	NASDAQ	RCMT	Wed, Aug 11, 2021	4.63	4.68	4.34	4.45
6482	NASDAQ	RCMT	Tue, Aug 10, 2021	4.73	4.74	4.52	4.61
6481	NASDAQ	RCMT	Mon, Aug 9, 2021	4.62	4.79	4.54	4.77
6480	NASDAQ	RCMT	Fri, Aug 6, 2021	4.63	4.64	4.46	4.58
6479	NASDAQ	RCMT	Thu, Aug 5, 2021	4.50	4.80	4.50	4.55
6478	NASDAQ	RCMT	Wed, Aug 4, 2021	4.27	4.74	4.22	4.63
6477	NASDAQ	RCMT	Tue, Aug 3, 2021	4.27	4.30	4.13	4.27
6476	NASDAQ	RCMT	Mon, Aug 2, 2021	4.26	4.36	4.17	4.25
6475	NASDAQ	RCMT	Fri, Jul 30, 2021	4.20	4.29	4.13	4.20
6474	NASDAQ	RCMT	Thu, Jul 29, 2021	4.39	4.40	4.17	4.24
6473	NASDAQ	RCMT	Wed, Jul 28, 2021	4.14	4.33	4.09	4.33
6472	NASDAQ	RCMT	Tue, Jul 27, 2021	4.18	4.22	4.03	4.08
6471	NASDAQ	RCMT	Mon, Jul 26, 2021	4.21	4.36	4.15	4.19
6470	NASDAQ	RCMT	Fri, Jul 23, 2021	4.17	4.26	4.13	4.16
6469	NASDAQ	RCMT	Thu, Jul 22, 2021	4.23	4.33	4.12	4.17
6468	NASDAQ	RCMT	Wed, Jul 21, 2021	4.40	4.43	4.20	4.22
6467	NASDAQ	RCMT	Tue, Jul 20, 2021	4.01	4.47	3.86	4.39
6466	NASDAQ	RCMT	Mon, Jul 19, 2021	3.98	4.05	3.70	4.01
6465	NASDAQ	RCMT	Fri, Jul 16, 2021	3.99	4.04	3.98	4.00
6464	NASDAQ	RCMT	Thu, Jul 15, 2021	4.00	4.02	3.95	3.99
6463	NASDAQ	RCMT	Wed, Jul 14, 2021	4.01	4.03	3.97	3.99
6462	NASDAQ	RCMT	Tue, Jul 13, 2021	4.24	4.28	3.99	4.03
6461	NASDAQ	RCMT	Mon, Jul 12, 2021	4.06	4.26	4.06	4.22
6460	NASDAQ	RCMT	Fri, Jul 9, 2021	3.98	4.09	3.93	4.04
6459	NASDAQ	RCMT	Thu, Jul 8, 2021	3.95	4.04	3.89	3.98
6458	NASDAQ	RCMT	Wed, Jul 7, 2021	4.01	4.14	3.95	4.02
6457	NASDAQ	RCMT	Tue, Jul 6, 2021	3.92	4.04	3.72	4.00
6456	NASDAQ	RCMT	Fri, Jul 2, 2021	4.08	4.10	4.00	4.00
6455	NASDAQ	RCMT	Thu, Jul 1, 2021	4.14	4.15	4.02	4.08
6454	NASDAQ	RCMT	Wed, Jun 30, 2021	4.01	4.12	3.96	4.12
6453	NASDAQ	RCMT	Tue, Jun 29, 2021	4.14	4.14	3.99	4.02
6452	NASDAQ	RCMT	Mon, Jun 28, 2021	4.23	4.23	4.04	4.13
6451	NASDAQ	RCMT	Fri, Jun 25, 2021	4.33	4.34	4.08	4.22
6450	NASDAQ	RCMT	Thu, Jun 24, 2021	3.87	4.24	3.84	4.20
6449	NASDAQ	RCMT	Wed, Jun 23, 2021	3.89	3.90	3.75	3.89
6448	NASDAQ	RCMT	Tue, Jun 22, 2021	3.89	3.90	3.76	3.90
6447	NASDAQ	RCMT	Mon, Jun 21, 2021	3.79	3.90	3.71	3.90
6446	NASDAQ	RCMT	Fri, Jun 18, 2021	3.64	3.83	3.60	3.82
6445	NASDAQ	RCMT	Thu, Jun 17, 2021	3.70	3.75	3.56	3.73
6444	NASDAQ	RCMT	Wed, Jun 16, 2021	3.77	3.77	3.59	3.74
6443	NASDAQ	RCMT	Tue, Jun 15, 2021	3.69	3.78	3.68	3.75
6442	NASDAQ	RCMT	Mon, Jun 14, 2021	3.80	3.84	3.73	3.75
6441	NASDAQ	RCMT	Fri, Jun 11, 2021	3.76	3.83	3.71	3.81
6440	NASDAQ	RCMT	Thu, Jun 10, 2021	3.83	3.85	3.76	3.79
6439	NASDAQ	RCMT	Wed, Jun 9, 2021	3.79	3.86	3.78	3.85
6438	NASDAQ	RCMT	Tue, Jun 8, 2021	3.68	3.86	3.64	3.78
6437	NASDAQ	RCMT	Mon, Jun 7, 2021	3.64	3.78	3.58	3.69
6436	NASDAQ	RCMT	Fri, Jun 4, 2021	3.80	3.83	3.35	3.60
6435	NASDAQ	RCMT	Thu, Jun 3, 2021	4.01	4.06	3.56	3.73
6434	NASDAQ	RCMT	Wed, Jun 2, 2021	3.83	3.97	3.81	3.97
6433	NASDAQ	RCMT	Tue, Jun 1, 2021	3.71	3.89	3.71	3.78
6432	NASDAQ	RCMT	Fri, May 28, 2021	3.85	3.94	3.73	3.80
6431	NASDAQ	RCMT	Thu, May 27, 2021	3.75	3.87	3.66	3.84
6430	NASDAQ	RCMT	Wed, May 26, 2021	3.64	3.78	3.60	3.77
6429	NASDAQ	RCMT	Tue, May 25, 2021	3.75	3.81	3.59	3.66
6428	NASDAQ	RCMT	Mon, May 24, 2021	3.83	3.84	3.70	3.75
6427	NASDAQ	RCMT	Fri, May 21, 2021	3.80	3.94	3.80	3.82
6426	NASDAQ	RCMT	Thu, May 20, 2021	3.83	3.85	3.68	3.80
6425	NASDAQ	RCMT	Wed, May 19, 2021	3.52	3.85	3.50	3.80
6424	NASDAQ	RCMT	Tue, May 18, 2021	3.53	3.69	3.50	3.59
6423	NASDAQ	RCMT	Mon, May 17, 2021	3.42	3.60	3.31	3.56
6422	NASDAQ	RCMT	Fri, May 14, 2021	3.68	4.04	3.46	3.49
6421	NASDAQ	RCMT	Thu, May 13, 2021	3.47	3.58	3.47	3.51
6420	NASDAQ	RCMT	Wed, May 12, 2021	3.42	3.57	3.39	3.47
6419	NASDAQ	RCMT	Tue, May 11, 2021	3.30	3.57	3.26	3.48
6418	NASDAQ	RCMT	Mon, May 10, 2021	3.56	3.58	3.46	3.46
6417	NASDAQ	RCMT	Fri, May 7, 2021	3.42	3.59	3.42	3.52
6416	NASDAQ	RCMT	Thu, May 6, 2021	3.45	3.58	3.40	3.40
6415	NASDAQ	RCMT	Wed, May 5, 2021	3.51	3.62	3.45	3.45
6414	NASDAQ	RCMT	Tue, May 4, 2021	3.48	3.62	3.44	3.56
6413	NASDAQ	RCMT	Mon, May 3, 2021	3.55	3.67	3.46	3.53
6412	NASDAQ	RCMT	Fri, Apr 30, 2021	3.61	3.68	3.55	3.59
6411	NASDAQ	RCMT	Thu, Apr 29, 2021	3.65	3.70	3.54	3.62
6410	NASDAQ	RCMT	Wed, Apr 28, 2021	3.53	3.70	3.53	3.66
6409	NASDAQ	RCMT	Tue, Apr 27, 2021	3.61	3.70	3.53	3.57
6408	NASDAQ	RCMT	Mon, Apr 26, 2021	3.53	3.67	3.53	3.64
6407	NASDAQ	RCMT	Fri, Apr 23, 2021	3.50	3.70	3.50	3.54
6406	NASDAQ	RCMT	Thu, Apr 22, 2021	3.50	3.60	3.46	3.51
6405	NASDAQ	RCMT	Wed, Apr 21, 2021	3.34	3.54	3.34	3.49
6404	NASDAQ	RCMT	Tue, Apr 20, 2021	3.32	3.54	3.30	3.36
6403	NASDAQ	RCMT	Mon, Apr 19, 2021	3.35	3.40	3.29	3.33
6402	NASDAQ	RCMT	Fri, Apr 16, 2021	3.33	3.46	3.25	3.39
6401	NASDAQ	RCMT	Thu, Apr 15, 2021	3.46	3.52	3.36	3.43
6400	NASDAQ	RCMT	Wed, Apr 14, 2021	3.47	3.63	3.30	3.45
6399	NASDAQ	RCMT	Tue, Apr 13, 2021	3.41	3.57	3.35	3.51
6398	NASDAQ	RCMT	Mon, Apr 12, 2021	3.55	3.59	3.39	3.47
6397	NASDAQ	RCMT	Fri, Apr 9, 2021	3.50	3.54	3.47	3.47
6396	NASDAQ	RCMT	Thu, Apr 8, 2021	3.60	3.64	3.42	3.50
6395	NASDAQ	RCMT	Wed, Apr 7, 2021	3.60	3.69	3.55	3.59
6394	NASDAQ	RCMT	Tue, Apr 6, 2021	3.50	3.75	3.48	3.63
6393	NASDAQ	RCMT	Mon, Apr 5, 2021	3.78	3.78	3.45	3.50
6392	NASDAQ	RCMT	Thu, Apr 1, 2021	3.50	3.82	3.50	3.75
6391	NASDAQ	RCMT	Wed, Mar 31, 2021	3.40	3.68	3.35	3.55
6390	NASDAQ	RCMT	Tue, Mar 30, 2021	3.28	3.40	3.16	3.35
6389	NASDAQ	RCMT	Mon, Mar 29, 2021	3.42	3.62	3.22	3.26
6388	NASDAQ	RCMT	Fri, Mar 26, 2021	3.77	3.77	3.32	3.35
6387	NASDAQ	RCMT	Thu, Mar 25, 2021	3.27	4.07	3.15	3.80
6386	NASDAQ	RCMT	Wed, Mar 24, 2021	3.54	3.63	3.25	3.29
6385	NASDAQ	RCMT	Tue, Mar 23, 2021	3.65	3.74	3.46	3.47
6384	NASDAQ	RCMT	Mon, Mar 22, 2021	3.83	3.94	3.67	3.72
6383	NASDAQ	RCMT	Fri, Mar 19, 2021	3.88	4.13	3.81	3.84
6382	NASDAQ	RCMT	Thu, Mar 18, 2021	4.04	4.25	3.89	3.94
6381	NASDAQ	RCMT	Wed, Mar 17, 2021	3.96	4.10	3.90	4.10
6380	NASDAQ	RCMT	Tue, Mar 16, 2021	4.41	4.48	3.99	4.02
6379	NASDAQ	RCMT	Mon, Mar 15, 2021	4.03	5.01	3.95	4.48
6378	NASDAQ	RCMT	Fri, Mar 12, 2021	4.06	4.22	3.94	4.03
6377	NASDAQ	RCMT	Thu, Mar 11, 2021	3.78	4.20	3.73	4.14
6376	NASDAQ	RCMT	Wed, Mar 10, 2021	3.67	3.82	3.62	3.75
6375	NASDAQ	RCMT	Tue, Mar 9, 2021	3.62	3.70	3.45	3.64
6374	NASDAQ	RCMT	Mon, Mar 8, 2021	3.64	3.78	3.45	3.51
6373	NASDAQ	RCMT	Fri, Mar 5, 2021	3.40	3.67	3.17	3.60
6372	NASDAQ	RCMT	Thu, Mar 4, 2021	3.97	3.97	3.29	3.46
6371	NASDAQ	RCMT	Wed, Mar 3, 2021	3.79	4.37	3.79	4.00
6370	NASDAQ	RCMT	Tue, Mar 2, 2021	3.92	4.03	3.83	3.83
6369	NASDAQ	RCMT	Mon, Mar 1, 2021	4.10	4.14	3.96	4.04
6368	NASDAQ	RCMT	Fri, Feb 26, 2021	4.11	4.18	3.81	3.97
6367	NASDAQ	RCMT	Thu, Feb 25, 2021	4.10	4.36	4.04	4.11
6366	NASDAQ	RCMT	Wed, Feb 24, 2021	4.70	5.39	4.24	4.27
6365	NASDAQ	RCMT	Tue, Feb 23, 2021	4.41	4.42	3.98	4.05
6364	NASDAQ	RCMT	Mon, Feb 22, 2021	4.66	4.91	4.54	4.69
6363	NASDAQ	RCMT	Fri, Feb 19, 2021	4.86	5.04	4.71	4.78
6362	NASDAQ	RCMT	Thu, Feb 18, 2021	5.05	5.10	4.57	4.91
6361	NASDAQ	RCMT	Wed, Feb 17, 2021	4.87	5.29	4.86	5.25
6360	NASDAQ	RCMT	Tue, Feb 16, 2021	5.70	5.75	4.85	5.20
6359	NASDAQ	RCMT	Fri, Feb 12, 2021	5.60	6.50	5.45	5.94
6358	NASDAQ	RCMT	Thu, Feb 11, 2021	9.90	12.49	5.77	6.10
6357	NASDAQ	RCMT	Wed, Feb 10, 2021	3.05	4.40	2.75	3.69
6356	NASDAQ	RCMT	Tue, Feb 9, 2021	3.02	3.08	2.96	3.05
6355	NASDAQ	RCMT	Mon, Feb 8, 2021	2.99	3.07	2.95	3.01
6354	NASDAQ	RCMT	Fri, Feb 5, 2021	3.05	3.09	2.94	2.97
6353	NASDAQ	RCMT	Thu, Feb 4, 2021	3.09	3.14	2.97	3.01
6352	NASDAQ	RCMT	Wed, Feb 3, 2021	3.23	3.29	2.96	3.07
6351	NASDAQ	RCMT	Tue, Feb 2, 2021	2.87	3.25	2.70	3.08
6350	NASDAQ	RCMT	Mon, Feb 1, 2021	2.63	2.66	2.49	2.66
6349	NASDAQ	RCMT	Fri, Jan 29, 2021	2.63	2.65	2.52	2.63
6348	NASDAQ	RCMT	Thu, Jan 28, 2021	2.49	2.68	2.48	2.64
6347	NASDAQ	RCMT	Wed, Jan 27, 2021	2.69	2.70	2.50	2.59
6346	NASDAQ	RCMT	Tue, Jan 26, 2021	2.68	2.74	2.65	2.69
6345	NASDAQ	RCMT	Mon, Jan 25, 2021	2.59	2.67	2.55	2.65
6344	NASDAQ	RCMT	Fri, Jan 22, 2021	2.63	2.72	2.49	2.60
6343	NASDAQ	RCMT	Thu, Jan 21, 2021	2.27	2.55	2.24	2.52
6342	NASDAQ	RCMT	Wed, Jan 20, 2021	2.22	2.29	2.17	2.25
6341	NASDAQ	RCMT	Tue, Jan 19, 2021	2.24	2.29	2.15	2.21
6340	NASDAQ	RCMT	Fri, Jan 15, 2021	2.25	2.29	2.16	2.17
6339	NASDAQ	RCMT	Thu, Jan 14, 2021	2.19	2.29	2.17	2.25
6338	NASDAQ	RCMT	Wed, Jan 13, 2021	2.13	2.22	2.12	2.14
6337	NASDAQ	RCMT	Tue, Jan 12, 2021	2.08	2.18	2.00	2.12
6336	NASDAQ	RCMT	Mon, Jan 11, 2021	2.10	2.19	2.06	2.08
6335	NASDAQ	RCMT	Fri, Jan 8, 2021	2.11	2.24	2.10	2.16
6334	NASDAQ	RCMT	Thu, Jan 7, 2021	2.00	2.13	1.99	2.07
6333	NASDAQ	RCMT	Wed, Jan 6, 2021	2.03	2.14	1.96	2.00
6332	NASDAQ	RCMT	Tue, Jan 5, 2021	1.82	2.04	1.82	2.02
6331	NASDAQ	RCMT	Mon, Jan 4, 2021	2.03	2.11	1.76	1.87
6330	NASDAQ	RCMT	Thu, Dec 31, 2020	1.94	2.11	1.92	2.07
6329	NASDAQ	RCMT	Wed, Dec 30, 2020	2.16	2.33	2.02	2.05
6328	NASDAQ	RCMT	Tue, Dec 29, 2020	2.21	2.35	1.89	2.33
6327	NASDAQ	RCMT	Mon, Dec 28, 2020	1.67	2.87	1.67	2.43
6326	NASDAQ	RCMT	Thu, Dec 24, 2020	1.70	1.70	1.65	1.67
6325	NASDAQ	RCMT	Wed, Dec 23, 2020	1.71	1.75	1.66	1.69
6324	NASDAQ	RCMT	Tue, Dec 22, 2020	1.63	1.71	1.60	1.70
6323	NASDAQ	RCMT	Mon, Dec 21, 2020	1.76	1.76	1.63	1.63
6322	NASDAQ	RCMT	Fri, Dec 18, 2020	1.75	1.79	1.68	1.68
6321	NASDAQ	RCMT	Thu, Dec 17, 2020	1.72	1.75	1.70	1.74
6320	NASDAQ	RCMT	Wed, Dec 16, 2020	1.74	1.74	1.68	1.69
6319	NASDAQ	RCMT	Tue, Dec 15, 2020	1.60	1.74	1.59	1.73
6318	NASDAQ	RCMT	Mon, Dec 14, 2020	1.69	1.69	1.61	1.62
6317	NASDAQ	RCMT	Fri, Dec 11, 2020	1.68	1.68	1.63	1.65
6316	NASDAQ	RCMT	Thu, Dec 10, 2020	1.65	1.69	1.63	1.68
6315	NASDAQ	RCMT	Wed, Dec 9, 2020	1.75	1.75	1.65	1.65
6314	NASDAQ	RCMT	Tue, Dec 8, 2020	1.67	1.75	1.67	1.75
6313	NASDAQ	RCMT	Mon, Dec 7, 2020	1.69	1.69	1.63	1.65
6312	NASDAQ	RCMT	Fri, Dec 4, 2020	1.70	1.70	1.64	1.64
6311	NASDAQ	RCMT	Thu, Dec 3, 2020	1.64	1.71	1.62	1.69
6310	NASDAQ	RCMT	Wed, Dec 2, 2020	1.65	1.65	1.56	1.64
6309	NASDAQ	RCMT	Tue, Dec 1, 2020	1.64	1.65	1.56	1.65
6308	NASDAQ	RCMT	Mon, Nov 30, 2020	1.65	1.66	1.57	1.59
6307	NASDAQ	RCMT	Fri, Nov 27, 2020	1.59	1.70	1.54	1.70
6306	NASDAQ	RCMT	Wed, Nov 25, 2020	1.54	1.60	1.51	1.60
6305	NASDAQ	RCMT	Tue, Nov 24, 2020	1.58	1.70	1.48	1.62
6304	NASDAQ	RCMT	Mon, Nov 23, 2020	1.41	1.77	1.41	1.48
6303	NASDAQ	RCMT	Fri, Nov 20, 2020	1.40	1.42	1.38	1.42
6302	NASDAQ	RCMT	Thu, Nov 19, 2020	1.42	1.46	1.40	1.42
6301	NASDAQ	RCMT	Wed, Nov 18, 2020	1.41	1.52	1.36	1.45
6300	NASDAQ	RCMT	Tue, Nov 17, 2020	1.41	1.44	1.37	1.38
6299	NASDAQ	RCMT	Mon, Nov 16, 2020	1.36	1.46	1.36	1.41
6298	NASDAQ	RCMT	Fri, Nov 13, 2020	1.36	1.40	1.35	1.36
6297	NASDAQ	RCMT	Thu, Nov 12, 2020	1.35	1.39	1.35	1.35
6296	NASDAQ	RCMT	Wed, Nov 11, 2020	1.39	1.43	1.37	1.39
6295	NASDAQ	RCMT	Tue, Nov 10, 2020	1.43	1.43	1.28	1.40
6294	NASDAQ	RCMT	Mon, Nov 9, 2020	1.38	1.47	1.38	1.43
6293	NASDAQ	RCMT	Fri, Nov 6, 2020	1.37	1.37	1.34	1.35
6292	NASDAQ	RCMT	Thu, Nov 5, 2020	1.30	1.38	1.30	1.37
6291	NASDAQ	RCMT	Wed, Nov 4, 2020	1.31	1.34	1.28	1.29
6290	NASDAQ	RCMT	Tue, Nov 3, 2020	1.25	1.36	1.23	1.28
6289	NASDAQ	RCMT	Mon, Nov 2, 2020	1.28	1.32	1.26	1.27
6288	NASDAQ	RCMT	Fri, Oct 30, 2020	1.30	1.32	1.25	1.27
6287	NASDAQ	RCMT	Thu, Oct 29, 2020	1.34	1.42	1.29	1.29
6286	NASDAQ	RCMT	Wed, Oct 28, 2020	1.34	1.37	1.28	1.35
6285	NASDAQ	RCMT	Tue, Oct 27, 2020	1.37	1.45	1.35	1.35
6284	NASDAQ	RCMT	Mon, Oct 26, 2020	1.44	1.45	1.37	1.37
6283	NASDAQ	RCMT	Fri, Oct 23, 2020	1.37	1.45	1.37	1.42
6282	NASDAQ	RCMT	Thu, Oct 22, 2020	1.40	1.40	1.35	1.35
6281	NASDAQ	RCMT	Wed, Oct 21, 2020	1.40	1.45	1.37	1.38
6280	NASDAQ	RCMT	Tue, Oct 20, 2020	1.37	1.47	1.35	1.43
6279	NASDAQ	RCMT	Mon, Oct 19, 2020	1.38	1.41	1.33	1.37
6278	NASDAQ	RCMT	Fri, Oct 16, 2020	1.37	1.48	1.35	1.38
6277	NASDAQ	RCMT	Thu, Oct 15, 2020	1.34	1.43	1.32	1.35
6276	NASDAQ	RCMT	Wed, Oct 14, 2020	1.35	1.39	1.34	1.34
6275	NASDAQ	RCMT	Tue, Oct 13, 2020	1.39	1.39	1.31	1.35
6274	NASDAQ	RCMT	Mon, Oct 12, 2020	1.38	1.41	1.36	1.39
6273	NASDAQ	RCMT	Fri, Oct 9, 2020	1.38	1.48	1.36	1.43
6272	NASDAQ	RCMT	Thu, Oct 8, 2020	1.41	1.47	1.37	1.42
6271	NASDAQ	RCMT	Wed, Oct 7, 2020	1.46	1.52	1.35	1.48
6270	NASDAQ	RCMT	Tue, Oct 6, 2020	1.28	1.95	1.26	1.87
6269	NASDAQ	RCMT	Mon, Oct 5, 2020	1.31	1.31	1.25	1.26
6268	NASDAQ	RCMT	Fri, Oct 2, 2020	1.33	1.34	1.27	1.34
6267	NASDAQ	RCMT	Thu, Oct 1, 2020	1.50	1.50	1.29	1.32
6266	NASDAQ	RCMT	Wed, Sep 30, 2020	1.37	1.55	1.36	1.41
6265	NASDAQ	RCMT	Tue, Sep 29, 2020	1.38	1.40	1.36	1.37
6264	NASDAQ	RCMT	Mon, Sep 28, 2020	1.40	1.40	1.36	1.37
6263	NASDAQ	RCMT	Fri, Sep 25, 2020	1.40	1.40	1.35	1.39
6262	NASDAQ	RCMT	Thu, Sep 24, 2020	1.40	1.40	1.37	1.39
6261	NASDAQ	RCMT	Wed, Sep 23, 2020	1.48	1.50	1.40	1.41
6260	NASDAQ	RCMT	Tue, Sep 22, 2020	1.52	1.52	1.47	1.47
6259	NASDAQ	RCMT	Mon, Sep 21, 2020	1.51	1.51	1.43	1.49
6258	NASDAQ	RCMT	Fri, Sep 18, 2020	1.54	1.59	1.47	1.59
6257	NASDAQ	RCMT	Thu, Sep 17, 2020	1.44	1.56	1.44	1.54
6256	NASDAQ	RCMT	Wed, Sep 16, 2020	1.51	1.54	1.46	1.46
6255	NASDAQ	RCMT	Tue, Sep 15, 2020	1.45	1.47	1.45	1.45
6254	NASDAQ	RCMT	Mon, Sep 14, 2020	1.42	1.49	1.41	1.44
6253	NASDAQ	RCMT	Fri, Sep 11, 2020	1.40	1.43	1.40	1.41
6252	NASDAQ	RCMT	Thu, Sep 10, 2020	1.42	1.53	1.42	1.42
6251	NASDAQ	RCMT	Wed, Sep 9, 2020	1.50	1.54	1.42	1.42
6250	NASDAQ	RCMT	Tue, Sep 8, 2020	1.50	1.55	1.48	1.48
6249	NASDAQ	RCMT	Fri, Sep 4, 2020	1.57	1.59	1.53	1.53
6248	NASDAQ	RCMT	Thu, Sep 3, 2020	1.60	1.64	1.56	1.56
6247	NASDAQ	RCMT	Wed, Sep 2, 2020	1.50	1.59	1.50	1.57
6246	NASDAQ	RCMT	Tue, Sep 1, 2020	1.59	1.67	1.51	1.54
6245	NASDAQ	RCMT	Mon, Aug 31, 2020	1.60	1.70	1.58	1.58
6244	NASDAQ	RCMT	Fri, Aug 28, 2020	1.70	1.71	1.63	1.68
6243	NASDAQ	RCMT	Thu, Aug 27, 2020	1.74	1.74	1.68	1.70
6242	NASDAQ	RCMT	Wed, Aug 26, 2020	1.76	1.76	1.68	1.71
6241	NASDAQ	RCMT	Tue, Aug 25, 2020	1.81	1.83	1.76	1.76
6240	NASDAQ	RCMT	Mon, Aug 24, 2020	1.93	1.93	1.83	1.86
6239	NASDAQ	RCMT	Fri, Aug 21, 2020	1.85	1.90	1.83	1.89
6238	NASDAQ	RCMT	Thu, Aug 20, 2020	1.79	1.86	1.77	1.86
6237	NASDAQ	RCMT	Wed, Aug 19, 2020	1.75	1.80	1.74	1.79
6236	NASDAQ	RCMT	Tue, Aug 18, 2020	1.77	1.78	1.75	1.76
6235	NASDAQ	RCMT	Mon, Aug 17, 2020	1.80	1.82	1.75	1.79
6234	NASDAQ	RCMT	Fri, Aug 14, 2020	1.65	1.78	1.65	1.74
6233	NASDAQ	RCMT	Thu, Aug 13, 2020	1.70	1.71	1.63	1.67
6232	NASDAQ	RCMT	Wed, Aug 12, 2020	1.75	1.75	1.61	1.66
6231	NASDAQ	RCMT	Tue, Aug 11, 2020	1.57	1.64	1.51	1.64
6230	NASDAQ	RCMT	Mon, Aug 10, 2020	1.51	1.60	1.51	1.60
6229	NASDAQ	RCMT	Fri, Aug 7, 2020	1.59	1.64	1.52	1.60
6228	NASDAQ	RCMT	Thu, Aug 6, 2020	1.68	1.68	1.54	1.56
6227	NASDAQ	RCMT	Wed, Aug 5, 2020	1.59	1.72	1.53	1.65
6226	NASDAQ	RCMT	Tue, Aug 4, 2020	1.55	1.64	1.50	1.62
6225	NASDAQ	RCMT	Mon, Aug 3, 2020	1.49	1.55	1.41	1.55
6224	NASDAQ	RCMT	Fri, Jul 31, 2020	1.60	1.70	1.53	1.54
6223	NASDAQ	RCMT	Thu, Jul 30, 2020	1.50	1.96	1.45	1.61
6222	NASDAQ	RCMT	Wed, Jul 29, 2020	1.53	1.57	1.53	1.55
6221	NASDAQ	RCMT	Tue, Jul 28, 2020	1.54	1.57	1.48	1.54
6220	NASDAQ	RCMT	Mon, Jul 27, 2020	1.49	1.54	1.48	1.54
6219	NASDAQ	RCMT	Fri, Jul 24, 2020	1.52	1.52	1.46	1.50
6218	NASDAQ	RCMT	Thu, Jul 23, 2020	1.45	1.54	1.42	1.45
6217	NASDAQ	RCMT	Wed, Jul 22, 2020	1.43	1.45	1.41	1.45
6216	NASDAQ	RCMT	Tue, Jul 21, 2020	1.41	1.43	1.40	1.40
6215	NASDAQ	RCMT	Mon, Jul 20, 2020	1.45	1.48	1.40	1.42
6214	NASDAQ	RCMT	Fri, Jul 17, 2020	1.44	1.49	1.44	1.44
6213	NASDAQ	RCMT	Thu, Jul 16, 2020	1.49	1.49	1.44	1.44
6212	NASDAQ	RCMT	Wed, Jul 15, 2020	1.45	1.45	1.39	1.42
6211	NASDAQ	RCMT	Tue, Jul 14, 2020	1.45	1.50	1.40	1.42
6210	NASDAQ	RCMT	Mon, Jul 13, 2020	1.45	1.51	1.44	1.46
6209	NASDAQ	RCMT	Fri, Jul 10, 2020	1.48	1.50	1.44	1.46
6208	NASDAQ	RCMT	Thu, Jul 9, 2020	1.53	1.56	1.47	1.50
6207	NASDAQ	RCMT	Wed, Jul 8, 2020	1.55	1.63	1.50	1.60
6206	NASDAQ	RCMT	Tue, Jul 7, 2020	1.50	1.56	1.50	1.50
6205	NASDAQ	RCMT	Mon, Jul 6, 2020	1.61	1.61	1.45	1.61
6204	NASDAQ	RCMT	Thu, Jul 2, 2020	1.37	1.69	1.37	1.53
6203	NASDAQ	RCMT	Wed, Jul 1, 2020	1.36	1.40	1.35	1.36
6202	NASDAQ	RCMT	Tue, Jun 30, 2020	1.32	1.42	1.31	1.34
6201	NASDAQ	RCMT	Mon, Jun 29, 2020	1.33	1.38	1.32	1.32
6200	NASDAQ	RCMT	Fri, Jun 26, 2020	1.43	1.52	1.33	1.33
6199	NASDAQ	RCMT	Thu, Jun 25, 2020	1.46	1.47	1.40	1.40
6198	NASDAQ	RCMT	Wed, Jun 24, 2020	1.51	1.52	1.47	1.48
6197	NASDAQ	RCMT	Tue, Jun 23, 2020	1.55	1.57	1.51	1.51
6196	NASDAQ	RCMT	Mon, Jun 22, 2020	1.60	1.64	1.54	1.58
6195	NASDAQ	RCMT	Fri, Jun 19, 2020	1.60	1.69	1.58	1.60
6194	NASDAQ	RCMT	Thu, Jun 18, 2020	1.59	1.67	1.58	1.62
6193	NASDAQ	RCMT	Wed, Jun 17, 2020	1.63	1.70	1.62	1.63
6192	NASDAQ	RCMT	Tue, Jun 16, 2020	1.55	1.68	1.55	1.59
6191	NASDAQ	RCMT	Mon, Jun 15, 2020	1.64	1.64	1.51	1.55
6190	NASDAQ	RCMT	Fri, Jun 12, 2020	1.58	1.65	1.55	1.61
6189	NASDAQ	RCMT	Thu, Jun 11, 2020	1.76	1.80	1.52	1.52
6188	NASDAQ	RCMT	Wed, Jun 10, 2020	1.86	1.89	1.73	1.80
6187	NASDAQ	RCMT	Tue, Jun 9, 2020	1.94	1.94	1.86	1.92
6186	NASDAQ	RCMT	Mon, Jun 8, 2020	1.96	1.98	1.90	1.95
6185	NASDAQ	RCMT	Fri, Jun 5, 2020	1.86	1.98	1.75	1.84
6184	NASDAQ	RCMT	Thu, Jun 4, 2020	1.95	2.00	1.75	1.90
6183	NASDAQ	RCMT	Wed, Jun 3, 2020	1.60	1.95	1.53	1.80
6182	NASDAQ	RCMT	Tue, Jun 2, 2020	1.36	1.42	1.26	1.32
6181	NASDAQ	RCMT	Mon, Jun 1, 2020	1.31	1.35	1.31	1.35
6180	NASDAQ	RCMT	Fri, May 29, 2020	1.39	1.39	1.33	1.34
6179	NASDAQ	RCMT	Thu, May 28, 2020	1.44	1.44	1.35	1.39
6178	NASDAQ	RCMT	Wed, May 27, 2020	1.38	1.45	1.34	1.42
6177	NASDAQ	RCMT	Tue, May 26, 2020	1.45	1.45	1.25	1.33
6176	NASDAQ	RCMT	Fri, May 22, 2020	1.26	1.30	1.23	1.29
6175	NASDAQ	RCMT	Thu, May 21, 2020	1.26	1.30	1.24	1.24
6174	NASDAQ	RCMT	Wed, May 20, 2020	1.23	1.27	1.23	1.26
6173	NASDAQ	RCMT	Tue, May 19, 2020	1.20	1.25	1.19	1.24
6172	NASDAQ	RCMT	Mon, May 18, 2020	1.16	1.29	1.16	1.20
6171	NASDAQ	RCMT	Fri, May 15, 2020	1.17	1.33	1.15	1.16
6170	NASDAQ	RCMT	Thu, May 14, 2020	1.17	1.20	1.12	1.20
6169	NASDAQ	RCMT	Wed, May 13, 2020	1.25	1.25	1.18	1.19
6168	NASDAQ	RCMT	Tue, May 12, 2020	1.37	1.48	1.16	1.25
6167	NASDAQ	RCMT	Mon, May 11, 2020	1.61	1.61	1.40	1.40
6166	NASDAQ	RCMT	Fri, May 8, 2020	1.47	1.66	1.45	1.52
6165	NASDAQ	RCMT	Thu, May 7, 2020	1.44	1.46	1.40	1.43
6164	NASDAQ	RCMT	Wed, May 6, 2020	1.41	1.46	1.38	1.38
6163	NASDAQ	RCMT	Tue, May 5, 2020	1.38	1.44	1.36	1.36
6162	NASDAQ	RCMT	Mon, May 4, 2020	1.35	1.42	1.32	1.35
6161	NASDAQ	RCMT	Fri, May 1, 2020	1.44	1.45	1.37	1.38
6160	NASDAQ	RCMT	Thu, Apr 30, 2020	1.41	1.47	1.35	1.41
6159	NASDAQ	RCMT	Wed, Apr 29, 2020	1.39	1.47	1.39	1.41
6158	NASDAQ	RCMT	Tue, Apr 28, 2020	1.38	1.40	1.33	1.34
6157	NASDAQ	RCMT	Mon, Apr 27, 2020	1.36	1.40	1.35	1.36
6156	NASDAQ	RCMT	Fri, Apr 24, 2020	1.35	1.39	1.30	1.32
6155	NASDAQ	RCMT	Thu, Apr 23, 2020	1.34	1.44	1.34	1.39
6154	NASDAQ	RCMT	Wed, Apr 22, 2020	1.39	1.41	1.34	1.36
6153	NASDAQ	RCMT	Tue, Apr 21, 2020	1.35	1.39	1.30	1.34
6152	NASDAQ	RCMT	Mon, Apr 20, 2020	1.38	1.44	1.34	1.40
6151	NASDAQ	RCMT	Fri, Apr 17, 2020	1.34	1.38	1.34	1.36
6150	NASDAQ	RCMT	Thu, Apr 16, 2020	1.34	1.39	1.31	1.34
6149	NASDAQ	RCMT	Wed, Apr 15, 2020	1.42	1.42	1.26	1.35
6148	NASDAQ	RCMT	Tue, Apr 14, 2020	1.39	1.47	1.37	1.42
6147	NASDAQ	RCMT	Mon, Apr 13, 2020	1.35	1.39	1.27	1.31
6146	NASDAQ	RCMT	Thu, Apr 9, 2020	1.36	1.38	1.33	1.34
6145	NASDAQ	RCMT	Wed, Apr 8, 2020	1.35	1.38	1.25	1.34
6144	NASDAQ	RCMT	Tue, Apr 7, 2020	1.30	1.40	1.30	1.32
6143	NASDAQ	RCMT	Mon, Apr 6, 2020	1.20	1.30	1.20	1.25
6142	NASDAQ	RCMT	Fri, Apr 3, 2020	1.27	1.30	1.18	1.20
6141	NASDAQ	RCMT	Thu, Apr 2, 2020	1.26	1.31	1.24	1.24
6140	NASDAQ	RCMT	Wed, Apr 1, 2020	1.20	1.25	1.16	1.25
6139	NASDAQ	RCMT	Tue, Mar 31, 2020	1.20	1.31	1.20	1.25
6138	NASDAQ	RCMT	Mon, Mar 30, 2020	1.23	1.32	1.20	1.25
6137	NASDAQ	RCMT	Fri, Mar 27, 2020	1.40	1.40	1.27	1.30
6136	NASDAQ	RCMT	Thu, Mar 26, 2020	1.19	1.37	1.19	1.34
6135	NASDAQ	RCMT	Wed, Mar 25, 2020	1.23	1.52	1.19	1.30
6134	NASDAQ	RCMT	Tue, Mar 24, 2020	1.17	1.33	1.14	1.25
6133	NASDAQ	RCMT	Mon, Mar 23, 2020	1.18	1.27	1.02	1.12
6132	NASDAQ	RCMT	Fri, Mar 20, 2020	1.20	1.32	1.17	1.17
6131	NASDAQ	RCMT	Thu, Mar 19, 2020	1.15	1.20	1.06	1.14
6130	NASDAQ	RCMT	Wed, Mar 18, 2020	1.16	1.16	1.07	1.12
6129	NASDAQ	RCMT	Tue, Mar 17, 2020	1.35	1.35	1.08	1.12
6128	NASDAQ	RCMT	Mon, Mar 16, 2020	1.32	1.36	1.29	1.30
6127	NASDAQ	RCMT	Fri, Mar 13, 2020	1.49	1.55	1.40	1.40
6126	NASDAQ	RCMT	Thu, Mar 12, 2020	1.90	1.90	1.33	1.40
6125	NASDAQ	RCMT	Wed, Mar 11, 2020	2.18	2.18	1.90	1.92
6124	NASDAQ	RCMT	Tue, Mar 10, 2020	2.17	2.29	2.16	2.18
6123	NASDAQ	RCMT	Mon, Mar 9, 2020	2.30	2.35	2.16	2.33
6122	NASDAQ	RCMT	Fri, Mar 6, 2020	2.38	2.38	2.34	2.36
6121	NASDAQ	RCMT	Thu, Mar 5, 2020	2.25	2.48	2.25	2.39
6120	NASDAQ	RCMT	Wed, Mar 4, 2020	2.26	2.32	2.25	2.26
6119	NASDAQ	RCMT	Tue, Mar 3, 2020	2.36	2.37	2.25	2.27
6118	NASDAQ	RCMT	Mon, Mar 2, 2020	2.45	2.50	2.36	2.39
6117	NASDAQ	RCMT	Fri, Feb 28, 2020	2.36	2.49	2.36	2.48
6116	NASDAQ	RCMT	Thu, Feb 27, 2020	2.44	2.51	2.40	2.41
6115	NASDAQ	RCMT	Wed, Feb 26, 2020	2.44	2.47	2.37	2.46
6114	NASDAQ	RCMT	Tue, Feb 25, 2020	2.66	2.66	2.33	2.43
6113	NASDAQ	RCMT	Mon, Feb 24, 2020	2.58	2.66	2.58	2.62
6112	NASDAQ	RCMT	Fri, Feb 21, 2020	2.64	2.65	2.60	2.61
6111	NASDAQ	RCMT	Thu, Feb 20, 2020	2.70	2.73	2.60	2.67
6110	NASDAQ	RCMT	Wed, Feb 19, 2020	2.75	2.75	2.68	2.68
6109	NASDAQ	RCMT	Tue, Feb 18, 2020	2.71	2.77	2.71	2.72
6108	NASDAQ	RCMT	Fri, Feb 14, 2020	2.71	2.78	2.71	2.74
6107	NASDAQ	RCMT	Thu, Feb 13, 2020	2.71	2.79	2.71	2.72
6106	NASDAQ	RCMT	Wed, Feb 12, 2020	2.72	2.84	2.72	2.73
6105	NASDAQ	RCMT	Tue, Feb 11, 2020	2.75	2.75	2.72	2.74
6104	NASDAQ	RCMT	Mon, Feb 10, 2020	2.73	2.74	2.72	2.72
6103	NASDAQ	RCMT	Fri, Feb 7, 2020	2.77	2.79	2.73	2.73
6102	NASDAQ	RCMT	Thu, Feb 6, 2020	2.77	2.78	2.73	2.73
6101	NASDAQ	RCMT	Wed, Feb 5, 2020	2.74	2.76	2.72	2.76
6100	NASDAQ	RCMT	Tue, Feb 4, 2020	2.77	2.80	2.72	2.72
6099	NASDAQ	RCMT	Mon, Feb 3, 2020	2.72	2.80	2.72	2.72
6098	NASDAQ	RCMT	Fri, Jan 31, 2020	2.71	2.78	2.71	2.77
6097	NASDAQ	RCMT	Thu, Jan 30, 2020	2.77	2.80	2.73	2.74
6096	NASDAQ	RCMT	Wed, Jan 29, 2020	2.81	2.84	2.76	2.81
6095	NASDAQ	RCMT	Tue, Jan 28, 2020	2.76	2.77	2.76	2.77
6094	NASDAQ	RCMT	Mon, Jan 27, 2020	2.73	2.84	2.73	2.76
6093	NASDAQ	RCMT	Fri, Jan 24, 2020	2.85	2.88	2.78	2.79
6092	NASDAQ	RCMT	Thu, Jan 23, 2020	2.80	2.85	2.76	2.82
6091	NASDAQ	RCMT	Wed, Jan 22, 2020	2.87	2.87	2.76	2.84
6090	NASDAQ	RCMT	Tue, Jan 21, 2020	2.76	2.88	2.74	2.87
6089	NASDAQ	RCMT	Fri, Jan 17, 2020	2.84	2.84	2.77	2.79
6088	NASDAQ	RCMT	Thu, Jan 16, 2020	2.85	2.87	2.81	2.82
6087	NASDAQ	RCMT	Wed, Jan 15, 2020	2.84	2.92	2.83	2.83
6086	NASDAQ	RCMT	Tue, Jan 14, 2020	2.95	2.97	2.79	2.83
6085	NASDAQ	RCMT	Mon, Jan 13, 2020	2.96	2.96	2.89	2.95
6084	NASDAQ	RCMT	Fri, Jan 10, 2020	2.97	2.97	2.96	2.96
6083	NASDAQ	RCMT	Thu, Jan 9, 2020	2.97	3.02	2.92	3.02
6082	NASDAQ	RCMT	Wed, Jan 8, 2020	2.97	3.00	2.96	2.97
6081	NASDAQ	RCMT	Tue, Jan 7, 2020	2.95	3.01	2.95	3.01
6080	NASDAQ	RCMT	Mon, Jan 6, 2020	2.93	3.10	2.92	2.99
6079	NASDAQ	RCMT	Fri, Jan 3, 2020	2.93	3.04	2.91	2.91
6078	NASDAQ	RCMT	Thu, Jan 2, 2020	2.95	3.17	2.88	2.94
6077	NASDAQ	RCMT	Tue, Dec 31, 2019	2.86	3.01	2.74	3.00
6076	NASDAQ	RCMT	Mon, Dec 30, 2019	2.84	2.95	2.76	2.93
6075	NASDAQ	RCMT	Fri, Dec 27, 2019	2.95	2.97	2.81	2.87
6074	NASDAQ	RCMT	Thu, Dec 26, 2019	2.75	2.98	2.75	2.92
6073	NASDAQ	RCMT	Tue, Dec 24, 2019	2.72	2.77	2.72	2.74
6072	NASDAQ	RCMT	Mon, Dec 23, 2019	2.79	2.81	2.72	2.75
6071	NASDAQ	RCMT	Fri, Dec 20, 2019	2.70	2.80	2.70	2.75
6070	NASDAQ	RCMT	Thu, Dec 19, 2019	2.74	2.74	2.71	2.71
6069	NASDAQ	RCMT	Wed, Dec 18, 2019	2.78	2.78	2.73	2.74
6068	NASDAQ	RCMT	Tue, Dec 17, 2019	2.78	2.81	2.71	2.75
6067	NASDAQ	RCMT	Mon, Dec 16, 2019	2.85	2.85	2.76	2.79
6066	NASDAQ	RCMT	Fri, Dec 13, 2019	2.81	2.84	2.81	2.84
6065	NASDAQ	RCMT	Thu, Dec 12, 2019	2.82	2.93	2.82	2.86
6064	NASDAQ	RCMT	Wed, Dec 11, 2019	2.74	2.85	2.74	2.80
6063	NASDAQ	RCMT	Tue, Dec 10, 2019	2.75	2.82	2.75	2.75
6062	NASDAQ	RCMT	Mon, Dec 9, 2019	2.68	2.77	2.68	2.77
6061	NASDAQ	RCMT	Fri, Dec 6, 2019	2.70	2.77	2.68	2.68
6060	NASDAQ	RCMT	Thu, Dec 5, 2019	2.68	2.74	2.68	2.71
6059	NASDAQ	RCMT	Wed, Dec 4, 2019	2.70	2.77	2.70	2.70
6058	NASDAQ	RCMT	Tue, Dec 3, 2019	2.73	2.73	2.70	2.70
6057	NASDAQ	RCMT	Mon, Dec 2, 2019	2.73	2.73	2.70	2.71
6056	NASDAQ	RCMT	Fri, Nov 29, 2019	2.75	2.75	2.70	2.71
6055	NASDAQ	RCMT	Wed, Nov 27, 2019	2.72	2.75	2.72	2.72
6054	NASDAQ	RCMT	Tue, Nov 26, 2019	2.77	2.77	2.72	2.75
6053	NASDAQ	RCMT	Mon, Nov 25, 2019	2.80	2.82	2.70	2.74
6052	NASDAQ	RCMT	Fri, Nov 22, 2019	2.88	2.88	2.82	2.83
6051	NASDAQ	RCMT	Thu, Nov 21, 2019	2.84	2.95	2.84	2.90
6050	NASDAQ	RCMT	Wed, Nov 20, 2019	2.92	2.95	2.84	2.84
6049	NASDAQ	RCMT	Tue, Nov 19, 2019	2.82	2.98	2.82	2.91
6048	NASDAQ	RCMT	Mon, Nov 18, 2019	2.92	2.94	2.82	2.82
6047	NASDAQ	RCMT	Fri, Nov 15, 2019	2.99	2.99	2.99	2.99
6046	NASDAQ	RCMT	Thu, Nov 14, 2019	2.90	2.94	2.90	2.94
6045	NASDAQ	RCMT	Wed, Nov 13, 2019	2.95	2.97	2.94	2.96
6044	NASDAQ	RCMT	Tue, Nov 12, 2019	2.93	2.95	2.92	2.94
6043	NASDAQ	RCMT	Mon, Nov 11, 2019	2.92	2.95	2.90	2.95
6042	NASDAQ	RCMT	Fri, Nov 8, 2019	2.92	2.94	2.92	2.93
6041	NASDAQ	RCMT	Thu, Nov 7, 2019	2.91	2.97	2.90	2.94
6040	NASDAQ	RCMT	Wed, Nov 6, 2019	3.14	3.20	3.00	3.01
6039	NASDAQ	RCMT	Tue, Nov 5, 2019	3.04	3.12	3.04	3.07
6038	NASDAQ	RCMT	Mon, Nov 4, 2019	3.09	3.09	3.06	3.09
6037	NASDAQ	RCMT	Fri, Nov 1, 2019	3.07	3.07	3.03	3.03
6036	NASDAQ	RCMT	Thu, Oct 31, 2019	2.98	3.11	2.95	3.01
6035	NASDAQ	RCMT	Wed, Oct 30, 2019	3.00	3.00	2.93	2.95
6034	NASDAQ	RCMT	Tue, Oct 29, 2019	2.92	3.09	2.92	3.02
6033	NASDAQ	RCMT	Mon, Oct 28, 2019	2.91	2.96	2.91	2.95
6032	NASDAQ	RCMT	Fri, Oct 25, 2019	2.92	2.95	2.92	2.95
6031	NASDAQ	RCMT	Thu, Oct 24, 2019	2.90	2.93	2.90	2.92
6030	NASDAQ	RCMT	Wed, Oct 23, 2019	2.92	2.93	2.91	2.92
6029	NASDAQ	RCMT	Tue, Oct 22, 2019	2.89	2.93	2.89	2.91
6028	NASDAQ	RCMT	Mon, Oct 21, 2019	2.91	2.92	2.90	2.92
6027	NASDAQ	RCMT	Fri, Oct 18, 2019	2.90	2.94	2.90	2.90
6026	NASDAQ	RCMT	Thu, Oct 17, 2019	2.89	2.94	2.89	2.93
6025	NASDAQ	RCMT	Wed, Oct 16, 2019	2.89	2.92	2.89	2.91
6024	NASDAQ	RCMT	Tue, Oct 15, 2019	2.90	2.92	2.90	2.92
6023	NASDAQ	RCMT	Mon, Oct 14, 2019	2.89	2.91	2.89	2.91
6022	NASDAQ	RCMT	Fri, Oct 11, 2019	2.89	2.91	2.89	2.91
6021	NASDAQ	RCMT	Thu, Oct 10, 2019	2.92	2.92	2.88	2.88
6020	NASDAQ	RCMT	Wed, Oct 9, 2019	2.92	2.92	2.91	2.91
6019	NASDAQ	RCMT	Tue, Oct 8, 2019	2.91	2.92	2.77	2.92
6018	NASDAQ	RCMT	Mon, Oct 7, 2019	2.91	2.91	2.90	2.91
6017	NASDAQ	RCMT	Fri, Oct 4, 2019	2.90	2.91	2.90	2.91
6016	NASDAQ	RCMT	Thu, Oct 3, 2019	2.86	2.91	2.86	2.91
6015	NASDAQ	RCMT	Wed, Oct 2, 2019	2.92	2.92	2.81	2.81
6014	NASDAQ	RCMT	Tue, Oct 1, 2019	3.00	3.02	2.94	2.94
6013	NASDAQ	RCMT	Mon, Sep 30, 2019	3.00	3.06	3.00	3.00
6012	NASDAQ	RCMT	Fri, Sep 27, 2019	3.00	3.14	3.00	3.04
6011	NASDAQ	RCMT	Thu, Sep 26, 2019	3.00	3.10	3.00	3.04
6010	NASDAQ	RCMT	Wed, Sep 25, 2019	2.93	3.05	2.93	3.02
6009	NASDAQ	RCMT	Tue, Sep 24, 2019	2.94	2.97	2.94	2.95
6008	NASDAQ	RCMT	Mon, Sep 23, 2019	2.92	2.99	2.92	2.94
6007	NASDAQ	RCMT	Fri, Sep 20, 2019	2.90	2.98	2.90	2.98
6006	NASDAQ	RCMT	Thu, Sep 19, 2019	2.90	2.91	2.89	2.89
6005	NASDAQ	RCMT	Wed, Sep 18, 2019	2.89	2.93	2.89	2.90
6004	NASDAQ	RCMT	Tue, Sep 17, 2019	2.87	2.92	2.87	2.90
6003	NASDAQ	RCMT	Mon, Sep 16, 2019	2.95	2.95	2.89	2.91
6002	NASDAQ	RCMT	Fri, Sep 13, 2019	2.90	2.97	2.90	2.95
6001	NASDAQ	RCMT	Thu, Sep 12, 2019	2.91	3.00	2.91	2.94
6000	NASDAQ	RCMT	Wed, Sep 11, 2019	2.85	3.01	2.84	2.96
5999	NASDAQ	RCMT	Tue, Sep 10, 2019	2.90	2.95	2.84	2.85
5998	NASDAQ	RCMT	Mon, Sep 9, 2019	3.21	3.22	2.85	2.93
5997	NASDAQ	RCMT	Fri, Sep 6, 2019	3.28	3.37	3.26	3.36
5996	NASDAQ	RCMT	Thu, Sep 5, 2019	3.32	3.32	3.27	3.31
5995	NASDAQ	RCMT	Wed, Sep 4, 2019	3.34	3.41	3.27	3.36
5994	NASDAQ	RCMT	Tue, Sep 3, 2019	3.33	3.49	3.32	3.40
5993	NASDAQ	RCMT	Fri, Aug 30, 2019	3.20	3.35	3.20	3.34
5992	NASDAQ	RCMT	Thu, Aug 29, 2019	3.25	3.25	3.20	3.21
5991	NASDAQ	RCMT	Wed, Aug 28, 2019	3.20	3.27	3.20	3.25
5990	NASDAQ	RCMT	Tue, Aug 27, 2019	3.25	3.25	3.09	3.25
5989	NASDAQ	RCMT	Mon, Aug 26, 2019	3.27	3.27	3.23	3.23
5988	NASDAQ	RCMT	Fri, Aug 23, 2019	3.29	3.29	3.21	3.23
5987	NASDAQ	RCMT	Thu, Aug 22, 2019	3.28	3.30	3.23	3.30
5986	NASDAQ	RCMT	Wed, Aug 21, 2019	3.15	3.25	3.15	3.25
5985	NASDAQ	RCMT	Tue, Aug 20, 2019	3.20	3.21	3.20	3.20
5984	NASDAQ	RCMT	Mon, Aug 19, 2019	3.15	3.22	3.10	3.14
5983	NASDAQ	RCMT	Fri, Aug 16, 2019	3.18	3.22	3.07	3.09
5982	NASDAQ	RCMT	Thu, Aug 15, 2019	3.14	3.16	3.12	3.16
5981	NASDAQ	RCMT	Wed, Aug 14, 2019	3.12	3.13	3.07	3.13
5980	NASDAQ	RCMT	Tue, Aug 13, 2019	3.26	3.26	3.17	3.20
5979	NASDAQ	RCMT	Mon, Aug 12, 2019	3.12	3.23	3.12	3.16
5978	NASDAQ	RCMT	Fri, Aug 9, 2019	3.44	3.44	3.30	3.30
5977	NASDAQ	RCMT	Thu, Aug 8, 2019	3.30	3.46	3.28	3.35
5976	NASDAQ	RCMT	Wed, Aug 7, 2019	3.06	3.16	3.01	3.12
5975	NASDAQ	RCMT	Tue, Aug 6, 2019	3.05	3.18	3.05	3.10
5974	NASDAQ	RCMT	Mon, Aug 5, 2019	3.29	3.32	3.01	3.16
5973	NASDAQ	RCMT	Fri, Aug 2, 2019	3.23	3.45	3.23	3.33
5972	NASDAQ	RCMT	Thu, Aug 1, 2019	3.37	3.44	3.20	3.20
5971	NASDAQ	RCMT	Wed, Jul 31, 2019	3.37	3.40	3.30	3.30
5970	NASDAQ	RCMT	Tue, Jul 30, 2019	3.29	3.37	3.28	3.34
5969	NASDAQ	RCMT	Mon, Jul 29, 2019	3.30	3.38	3.27	3.27
5968	NASDAQ	RCMT	Fri, Jul 26, 2019	3.35	3.36	3.28	3.29
5967	NASDAQ	RCMT	Thu, Jul 25, 2019	3.37	3.37	3.25	3.36
5966	NASDAQ	RCMT	Wed, Jul 24, 2019	3.34	3.34	3.29	3.34
5965	NASDAQ	RCMT	Tue, Jul 23, 2019	3.37	3.37	3.29	3.34
5964	NASDAQ	RCMT	Mon, Jul 22, 2019	3.33	3.43	3.20	3.35
5963	NASDAQ	RCMT	Fri, Jul 19, 2019	3.38	3.38	3.30	3.30
5962	NASDAQ	RCMT	Thu, Jul 18, 2019	3.33	3.53	3.30	3.40
5961	NASDAQ	RCMT	Wed, Jul 17, 2019	3.32	3.48	3.28	3.38
5960	NASDAQ	RCMT	Tue, Jul 16, 2019	3.41	3.41	3.33	3.33
5959	NASDAQ	RCMT	Mon, Jul 15, 2019	3.32	3.38	3.32	3.38
5958	NASDAQ	RCMT	Fri, Jul 12, 2019	3.37	3.37	3.28	3.28
5957	NASDAQ	RCMT	Thu, Jul 11, 2019	3.49	3.53	3.26	3.26
5956	NASDAQ	RCMT	Wed, Jul 10, 2019	3.48	3.61	3.40	3.56
5955	NASDAQ	RCMT	Tue, Jul 9, 2019	3.47	3.47	3.45	3.47
5954	NASDAQ	RCMT	Mon, Jul 8, 2019	3.45	3.59	3.45	3.49
5953	NASDAQ	RCMT	Fri, Jul 5, 2019	3.46	3.46	3.19	3.45
5952	NASDAQ	RCMT	Wed, Jul 3, 2019	3.59	3.59	3.47	3.47
5951	NASDAQ	RCMT	Tue, Jul 2, 2019	3.21	3.59	3.06	3.46
5950	NASDAQ	RCMT	Mon, Jul 1, 2019	3.80	4.11	3.42	3.61
5949	NASDAQ	RCMT	Fri, Jun 28, 2019	3.74	4.17	3.64	4.00
5948	NASDAQ	RCMT	Thu, Jun 27, 2019	3.74	3.75	3.59	3.70
5947	NASDAQ	RCMT	Wed, Jun 26, 2019	3.39	3.77	3.39	3.65
5946	NASDAQ	RCMT	Tue, Jun 25, 2019	3.52	3.74	3.33	3.35
5945	NASDAQ	RCMT	Mon, Jun 24, 2019	3.34	3.55	3.34	3.55
5944	NASDAQ	RCMT	Fri, Jun 21, 2019	3.30	3.35	3.16	3.35
5943	NASDAQ	RCMT	Thu, Jun 20, 2019	3.30	3.35	3.17	3.21
5942	NASDAQ	RCMT	Wed, Jun 19, 2019	3.22	3.33	3.12	3.25
5941	NASDAQ	RCMT	Tue, Jun 18, 2019	3.24	3.28	3.12	3.27
5940	NASDAQ	RCMT	Mon, Jun 17, 2019	3.11	3.22	3.11	3.17
5939	NASDAQ	RCMT	Fri, Jun 14, 2019	3.02	3.19	3.02	3.10
5938	NASDAQ	RCMT	Thu, Jun 13, 2019	3.04	3.19	3.01	3.09
5937	NASDAQ	RCMT	Wed, Jun 12, 2019	3.14	3.18	3.03	3.14
5936	NASDAQ	RCMT	Tue, Jun 11, 2019	3.37	3.37	3.07	3.13
5935	NASDAQ	RCMT	Mon, Jun 10, 2019	3.26	3.35	3.16	3.35
5934	NASDAQ	RCMT	Fri, Jun 7, 2019	3.19	3.30	3.16	3.24
5933	NASDAQ	RCMT	Thu, Jun 6, 2019	3.30	3.30	3.15	3.18
5932	NASDAQ	RCMT	Wed, Jun 5, 2019	3.17	3.36	3.11	3.23
5931	NASDAQ	RCMT	Tue, Jun 4, 2019	3.24	3.30	3.23	3.23
5930	NASDAQ	RCMT	Mon, Jun 3, 2019	3.24	3.33	3.11	3.24
5929	NASDAQ	RCMT	Fri, May 31, 2019	3.13	3.33	3.13	3.30
5928	NASDAQ	RCMT	Thu, May 30, 2019	3.21	3.47	3.07	3.25
5927	NASDAQ	RCMT	Wed, May 29, 2019	3.42	3.42	3.24	3.26
5926	NASDAQ	RCMT	Tue, May 28, 2019	3.45	3.45	3.40	3.42
5925	NASDAQ	RCMT	Fri, May 24, 2019	3.55	3.69	3.47	3.64
5924	NASDAQ	RCMT	Thu, May 23, 2019	3.62	3.67	3.50	3.50
5923	NASDAQ	RCMT	Wed, May 22, 2019	3.70	3.77	3.60	3.62
5922	NASDAQ	RCMT	Tue, May 21, 2019	3.70	3.72	3.70	3.70
5921	NASDAQ	RCMT	Mon, May 20, 2019	3.72	3.72	3.68	3.70
5920	NASDAQ	RCMT	Fri, May 17, 2019	3.70	3.72	3.69	3.69
5919	NASDAQ	RCMT	Thu, May 16, 2019	3.79	3.79	3.70	3.75
5918	NASDAQ	RCMT	Wed, May 15, 2019	3.87	3.87	3.77	3.78
5917	NASDAQ	RCMT	Tue, May 14, 2019	3.75	3.80	3.71	3.77
5916	NASDAQ	RCMT	Mon, May 13, 2019	3.85	3.85	3.75	3.77
5915	NASDAQ	RCMT	Fri, May 10, 2019	3.76	3.87	3.75	3.87
5914	NASDAQ	RCMT	Thu, May 9, 2019	3.90	3.90	3.75	3.80
5913	NASDAQ	RCMT	Wed, May 8, 2019	3.80	3.88	3.72	3.82
5912	NASDAQ	RCMT	Tue, May 7, 2019	3.85	3.85	3.75	3.80
5911	NASDAQ	RCMT	Mon, May 6, 2019	3.73	3.98	3.71	3.86
5910	NASDAQ	RCMT	Fri, May 3, 2019	3.96	3.99	3.92	3.97
5909	NASDAQ	RCMT	Thu, May 2, 2019	3.90	3.94	3.89	3.94
5908	NASDAQ	RCMT	Wed, May 1, 2019	3.94	3.99	3.88	3.90
5907	NASDAQ	RCMT	Tue, Apr 30, 2019	3.94	3.96	3.91	3.95
5906	NASDAQ	RCMT	Mon, Apr 29, 2019	3.83	3.99	3.77	3.90
5905	NASDAQ	RCMT	Fri, Apr 26, 2019	3.90	3.95	3.84	3.84
5904	NASDAQ	RCMT	Thu, Apr 25, 2019	3.96	4.02	3.96	3.96
5903	NASDAQ	RCMT	Wed, Apr 24, 2019	4.12	4.12	3.95	3.95
5902	NASDAQ	RCMT	Tue, Apr 23, 2019	3.95	4.17	3.95	4.17
5901	NASDAQ	RCMT	Mon, Apr 22, 2019	4.01	4.08	3.95	4.08
5900	NASDAQ	RCMT	Thu, Apr 18, 2019	4.02	4.11	3.95	4.06
5899	NASDAQ	RCMT	Wed, Apr 17, 2019	4.13	4.13	4.02	4.02
5898	NASDAQ	RCMT	Tue, Apr 16, 2019	4.06	4.09	4.04	4.07
5897	NASDAQ	RCMT	Mon, Apr 15, 2019	4.07	4.20	4.02	4.08
5896	NASDAQ	RCMT	Fri, Apr 12, 2019	4.09	4.20	4.08	4.12
5895	NASDAQ	RCMT	Thu, Apr 11, 2019	3.95	4.10	3.85	4.10
5894	NASDAQ	RCMT	Wed, Apr 10, 2019	3.96	4.07	3.92	4.02
5893	NASDAQ	RCMT	Tue, Apr 9, 2019	4.06	4.16	3.93	4.05
5892	NASDAQ	RCMT	Mon, Apr 8, 2019	4.02	4.11	4.02	4.11
5891	NASDAQ	RCMT	Fri, Apr 5, 2019	4.06	4.14	4.06	4.08
5890	NASDAQ	RCMT	Thu, Apr 4, 2019	4.02	4.11	4.00	4.06
5889	NASDAQ	RCMT	Wed, Apr 3, 2019	4.02	4.02	3.95	3.96
5888	NASDAQ	RCMT	Tue, Apr 2, 2019	4.06	4.06	3.94	4.03
5887	NASDAQ	RCMT	Mon, Apr 1, 2019	4.02	4.12	3.94	3.97
5886	NASDAQ	RCMT	Fri, Mar 29, 2019	4.00	4.08	3.94	3.94
5885	NASDAQ	RCMT	Thu, Mar 28, 2019	3.89	3.94	3.89	3.94
5884	NASDAQ	RCMT	Wed, Mar 27, 2019	3.95	3.99	3.87	3.96
5883	NASDAQ	RCMT	Tue, Mar 26, 2019	3.97	3.98	3.95	3.95
5882	NASDAQ	RCMT	Mon, Mar 25, 2019	3.97	3.97	3.95	3.95
5881	NASDAQ	RCMT	Fri, Mar 22, 2019	3.90	4.00	3.74	4.00
5880	NASDAQ	RCMT	Thu, Mar 21, 2019	3.90	4.01	3.89	3.92
5879	NASDAQ	RCMT	Wed, Mar 20, 2019	3.92	4.00	3.90	4.00
5878	NASDAQ	RCMT	Tue, Mar 19, 2019	4.07	4.08	3.87	3.87
5877	NASDAQ	RCMT	Mon, Mar 18, 2019	3.86	4.05	3.86	4.00
5876	NASDAQ	RCMT	Fri, Mar 15, 2019	3.71	3.92	3.70	3.80
5875	NASDAQ	RCMT	Thu, Mar 14, 2019	3.65	3.65	3.60	3.60
5874	NASDAQ	RCMT	Wed, Mar 13, 2019	3.60	3.74	3.60	3.65
5873	NASDAQ	RCMT	Tue, Mar 12, 2019	3.73	3.75	3.60	3.60
5872	NASDAQ	RCMT	Mon, Mar 11, 2019	3.75	3.77	3.49	3.74
5871	NASDAQ	RCMT	Fri, Mar 8, 2019	3.85	3.89	3.70	3.81
5870	NASDAQ	RCMT	Thu, Mar 7, 2019	4.30	4.46	3.97	3.97
5869	NASDAQ	RCMT	Wed, Mar 6, 2019	4.69	4.69	4.35	4.38
5868	NASDAQ	RCMT	Tue, Mar 5, 2019	4.31	4.45	4.31	4.35
5867	NASDAQ	RCMT	Mon, Mar 4, 2019	4.51	4.58	4.30	4.39
5866	NASDAQ	RCMT	Fri, Mar 1, 2019	4.57	4.62	4.42	4.55
5865	NASDAQ	RCMT	Thu, Feb 28, 2019	4.45	4.60	4.43	4.60
5864	NASDAQ	RCMT	Wed, Feb 27, 2019	4.45	4.58	4.41	4.50
5863	NASDAQ	RCMT	Tue, Feb 26, 2019	4.39	4.71	4.35	4.60
5862	NASDAQ	RCMT	Mon, Feb 25, 2019	4.35	4.42	4.34	4.34
5861	NASDAQ	RCMT	Fri, Feb 22, 2019	4.57	4.57	4.35	4.39
5860	NASDAQ	RCMT	Thu, Feb 21, 2019	4.55	4.55	4.37	4.51
5859	NASDAQ	RCMT	Wed, Feb 20, 2019	4.52	4.70	4.41	4.41
5858	NASDAQ	RCMT	Tue, Feb 19, 2019	4.75	4.75	4.19	4.62
5857	NASDAQ	RCMT	Fri, Feb 15, 2019	4.72	4.82	4.69	4.70
5856	NASDAQ	RCMT	Thu, Feb 14, 2019	4.50	4.65	4.49	4.65
5855	NASDAQ	RCMT	Wed, Feb 13, 2019	4.33	4.50	4.33	4.40
5854	NASDAQ	RCMT	Tue, Feb 12, 2019	4.28	4.28	4.22	4.22
5853	NASDAQ	RCMT	Mon, Feb 11, 2019	4.37	4.44	4.25	4.32
5852	NASDAQ	RCMT	Fri, Feb 8, 2019	4.14	4.37	4.14	4.33
5851	NASDAQ	RCMT	Thu, Feb 7, 2019	4.23	4.23	4.13	4.20
5850	NASDAQ	RCMT	Wed, Feb 6, 2019	4.02	4.16	4.02	4.16
5849	NASDAQ	RCMT	Tue, Feb 5, 2019	4.10	4.23	4.02	4.07
5848	NASDAQ	RCMT	Mon, Feb 4, 2019	3.99	4.12	3.99	4.11
5847	NASDAQ	RCMT	Fri, Feb 1, 2019	3.92	4.02	3.90	3.90
5846	NASDAQ	RCMT	Thu, Jan 31, 2019	3.90	4.02	3.90	3.97
5845	NASDAQ	RCMT	Wed, Jan 30, 2019	4.00	4.05	3.89	3.89
5844	NASDAQ	RCMT	Tue, Jan 29, 2019	4.00	4.02	3.94	3.98
5843	NASDAQ	RCMT	Mon, Jan 28, 2019	3.93	4.03	3.87	4.03
5842	NASDAQ	RCMT	Fri, Jan 25, 2019	3.86	3.89	3.85	3.88
5841	NASDAQ	RCMT	Thu, Jan 24, 2019	3.77	3.87	3.69	3.87
5840	NASDAQ	RCMT	Wed, Jan 23, 2019	3.77	3.87	3.76	3.76
5839	NASDAQ	RCMT	Tue, Jan 22, 2019	3.82	3.89	3.75	3.75
5838	NASDAQ	RCMT	Fri, Jan 18, 2019	3.81	4.00	3.76	3.82
5837	NASDAQ	RCMT	Thu, Jan 17, 2019	3.85	3.96	3.73	3.75
5836	NASDAQ	RCMT	Wed, Jan 16, 2019	3.74	3.96	3.74	3.92
5835	NASDAQ	RCMT	Tue, Jan 15, 2019	3.65	3.72	3.65	3.70
5834	NASDAQ	RCMT	Mon, Jan 14, 2019	3.80	3.80	3.67	3.75
5833	NASDAQ	RCMT	Fri, Jan 11, 2019	3.81	3.87	3.75	3.75
5832	NASDAQ	RCMT	Thu, Jan 10, 2019	3.78	3.93	3.78	3.80
5831	NASDAQ	RCMT	Wed, Jan 9, 2019	3.81	3.92	3.72	3.90
5830	NASDAQ	RCMT	Tue, Jan 8, 2019	3.81	3.81	3.74	3.74
5829	NASDAQ	RCMT	Mon, Jan 7, 2019	3.63	3.77	3.51	3.61
5828	NASDAQ	RCMT	Fri, Jan 4, 2019	3.47	3.75	3.35	3.62
5827	NASDAQ	RCMT	Thu, Jan 3, 2019	3.36	3.68	3.36	3.37
5826	NASDAQ	RCMT	Wed, Jan 2, 2019	3.14	3.40	3.14	3.40
5825	NASDAQ	RCMT	Mon, Dec 31, 2018	3.26	3.41	3.10	3.10
5824	NASDAQ	RCMT	Fri, Dec 28, 2018	3.25	3.48	3.25	3.27
5823	NASDAQ	RCMT	Thu, Dec 27, 2018	3.14	3.47	3.14	3.25
5822	NASDAQ	RCMT	Wed, Dec 26, 2018	3.50	3.50	2.91	3.16
5821	NASDAQ	RCMT	Mon, Dec 24, 2018	2.77	3.37	2.77	3.37
5820	NASDAQ	RCMT	Fri, Dec 21, 2018	3.44	3.45	2.54	2.73
5819	NASDAQ	RCMT	Thu, Dec 20, 2018	3.59	3.59	3.40	3.40
5818	NASDAQ	RCMT	Wed, Dec 19, 2018	3.55	3.59	3.55	3.55
5817	NASDAQ	RCMT	Tue, Dec 18, 2018	3.65	3.74	3.55	3.55
5816	NASDAQ	RCMT	Mon, Dec 17, 2018	3.82	4.00	3.56	3.67
5815	NASDAQ	RCMT	Fri, Dec 14, 2018	4.09	4.09	3.76	3.76
5814	NASDAQ	RCMT	Thu, Dec 13, 2018	3.93	4.07	3.93	3.97
5813	NASDAQ	RCMT	Wed, Dec 12, 2018	3.98	4.67	3.98	4.03
5812	NASDAQ	RCMT	Tue, Dec 11, 2018	4.02	4.19	3.98	3.98
5811	NASDAQ	RCMT	Mon, Dec 10, 2018	3.73	4.04	3.51	3.92
5810	NASDAQ	RCMT	Fri, Dec 7, 2018	3.89	3.96	3.75	3.75
5809	NASDAQ	RCMT	Thu, Dec 6, 2018	3.93	4.14	3.90	3.90
5808	NASDAQ	RCMT	Tue, Dec 4, 2018	4.01	4.30	3.92	3.94
5807	NASDAQ	RCMT	Mon, Dec 3, 2018	4.00	4.10	3.95	3.98
5806	NASDAQ	RCMT	Fri, Nov 30, 2018	4.09	4.28	3.93	3.93
5805	NASDAQ	RCMT	Thu, Nov 29, 2018	3.97	4.07	3.93	4.04
5804	NASDAQ	RCMT	Wed, Nov 28, 2018	4.00	4.06	3.91	4.06
5803	NASDAQ	RCMT	Tue, Nov 27, 2018	3.88	4.06	3.88	3.99
5802	NASDAQ	RCMT	Mon, Nov 26, 2018	4.00	4.04	3.93	3.99
5801	NASDAQ	RCMT	Fri, Nov 23, 2018	4.00	4.00	3.96	3.98
5800	NASDAQ	RCMT	Wed, Nov 21, 2018	4.00	4.02	3.91	3.98
5799	NASDAQ	RCMT	Tue, Nov 20, 2018	4.00	4.00	3.91	3.96
5798	NASDAQ	RCMT	Mon, Nov 19, 2018	4.01	4.02	3.85	4.02
5797	NASDAQ	RCMT	Fri, Nov 16, 2018	4.00	4.09	3.95	3.95
5796	NASDAQ	RCMT	Thu, Nov 15, 2018	3.97	4.04	3.97	4.04
5795	NASDAQ	RCMT	Wed, Nov 14, 2018	4.06	4.06	3.95	4.01
5794	NASDAQ	RCMT	Tue, Nov 13, 2018	4.00	4.01	4.00	4.00
5793	NASDAQ	RCMT	Mon, Nov 12, 2018	4.04	4.11	3.91	3.91
5792	NASDAQ	RCMT	Fri, Nov 9, 2018	4.50	4.50	4.08	4.17
5791	NASDAQ	RCMT	Thu, Nov 8, 2018	4.32	4.52	4.30	4.52
5790	NASDAQ	RCMT	Wed, Nov 7, 2018	4.27	4.29	4.20	4.26
5789	NASDAQ	RCMT	Tue, Nov 6, 2018	4.20	4.23	4.20	4.23
5788	NASDAQ	RCMT	Mon, Nov 5, 2018	4.10	4.26	4.10	4.20
5787	NASDAQ	RCMT	Fri, Nov 2, 2018	4.32	4.35	4.06	4.06
5786	NASDAQ	RCMT	Thu, Nov 1, 2018	4.20	4.25	4.20	4.23
5785	NASDAQ	RCMT	Wed, Oct 31, 2018	4.03	4.25	3.97	4.23
5784	NASDAQ	RCMT	Tue, Oct 30, 2018	4.02	4.09	3.85	4.00
5783	NASDAQ	RCMT	Mon, Oct 29, 2018	3.80	4.17	3.75	3.99
5782	NASDAQ	RCMT	Fri, Oct 26, 2018	3.71	3.80	3.62	3.80
5781	NASDAQ	RCMT	Thu, Oct 25, 2018	3.55	3.78	3.55	3.69
5780	NASDAQ	RCMT	Wed, Oct 24, 2018	3.83	3.83	3.41	3.63
5779	NASDAQ	RCMT	Tue, Oct 23, 2018	3.65	3.77	3.65	3.68
5778	NASDAQ	RCMT	Mon, Oct 22, 2018	3.65	3.81	3.64	3.65
5777	NASDAQ	RCMT	Fri, Oct 19, 2018	3.74	3.82	3.74	3.74
5776	NASDAQ	RCMT	Thu, Oct 18, 2018	3.74	3.85	3.74	3.74
5775	NASDAQ	RCMT	Wed, Oct 17, 2018	3.72	3.75	3.72	3.73
5774	NASDAQ	RCMT	Tue, Oct 16, 2018	3.74	3.78	3.67	3.70
5773	NASDAQ	RCMT	Mon, Oct 15, 2018	3.66	3.77	3.66	3.77
5772	NASDAQ	RCMT	Fri, Oct 12, 2018	3.75	3.87	3.70	3.70
5771	NASDAQ	RCMT	Thu, Oct 11, 2018	3.90	3.91	3.76	3.76
5770	NASDAQ	RCMT	Wed, Oct 10, 2018	3.90	4.09	3.75	3.75
5769	NASDAQ	RCMT	Tue, Oct 9, 2018	4.05	4.15	3.91	3.91
5768	NASDAQ	RCMT	Mon, Oct 8, 2018	3.94	4.14	3.85	3.86
5767	NASDAQ	RCMT	Fri, Oct 5, 2018	4.00	4.15	3.90	3.94
5766	NASDAQ	RCMT	Thu, Oct 4, 2018	4.23	4.24	3.62	4.03
5765	NASDAQ	RCMT	Wed, Oct 3, 2018	4.26	4.28	4.22	4.24
5764	NASDAQ	RCMT	Tue, Oct 2, 2018	4.25	4.29	4.25	4.29
5763	NASDAQ	RCMT	Mon, Oct 1, 2018	4.25	4.32	4.22	4.22
5762	NASDAQ	RCMT	Fri, Sep 28, 2018	4.33	4.43	4.25	4.27
5761	NASDAQ	RCMT	Thu, Sep 27, 2018	4.44	4.44	4.26	4.33
5760	NASDAQ	RCMT	Wed, Sep 26, 2018	4.49	4.71	4.42	4.55
5759	NASDAQ	RCMT	Tue, Sep 25, 2018	4.44	4.55	4.41	4.43
5758	NASDAQ	RCMT	Mon, Sep 24, 2018	4.68	4.68	4.36	4.57
5757	NASDAQ	RCMT	Fri, Sep 21, 2018	4.80	4.80	4.40	4.65
5756	NASDAQ	RCMT	Thu, Sep 20, 2018	4.74	4.83	4.70	4.79
5755	NASDAQ	RCMT	Wed, Sep 19, 2018	4.73	4.88	4.73	4.77
5754	NASDAQ	RCMT	Tue, Sep 18, 2018	4.80	4.90	4.72	4.78
5753	NASDAQ	RCMT	Mon, Sep 17, 2018	4.74	4.80	4.71	4.71
5752	NASDAQ	RCMT	Fri, Sep 14, 2018	4.75	4.86	4.70	4.75
5751	NASDAQ	RCMT	Thu, Sep 13, 2018	4.76	4.84	4.75	4.76
5750	NASDAQ	RCMT	Wed, Sep 12, 2018	4.73	4.86	4.71	4.79
5749	NASDAQ	RCMT	Tue, Sep 11, 2018	4.72	4.85	4.70	4.70
5748	NASDAQ	RCMT	Mon, Sep 10, 2018	4.75	4.80	4.75	4.75
5747	NASDAQ	RCMT	Fri, Sep 7, 2018	4.97	4.97	4.77	4.84
5746	NASDAQ	RCMT	Thu, Sep 6, 2018	4.93	4.99	4.86	4.96
5745	NASDAQ	RCMT	Wed, Sep 5, 2018	4.84	4.98	4.84	4.85
5744	NASDAQ	RCMT	Tue, Sep 4, 2018	4.88	4.98	4.81	4.84
5743	NASDAQ	RCMT	Fri, Aug 31, 2018	4.90	4.99	4.86	4.90
5742	NASDAQ	RCMT	Thu, Aug 30, 2018	4.89	4.96	4.82	4.90
5741	NASDAQ	RCMT	Wed, Aug 29, 2018	4.84	4.94	4.84	4.86
5740	NASDAQ	RCMT	Tue, Aug 28, 2018	4.80	4.86	4.80	4.80
5739	NASDAQ	RCMT	Mon, Aug 27, 2018	4.87	4.92	4.80	4.82
5738	NASDAQ	RCMT	Fri, Aug 24, 2018	4.85	4.91	4.82	4.91
5737	NASDAQ	RCMT	Thu, Aug 23, 2018	4.78	4.88	4.74	4.80
5736	NASDAQ	RCMT	Wed, Aug 22, 2018	4.82	4.83	4.73	4.73
5735	NASDAQ	RCMT	Tue, Aug 21, 2018	4.87	4.89	4.82	4.83
5734	NASDAQ	RCMT	Mon, Aug 20, 2018	4.90	4.91	4.82	4.84
5733	NASDAQ	RCMT	Fri, Aug 17, 2018	4.94	4.94	4.75	4.81
5732	NASDAQ	RCMT	Thu, Aug 16, 2018	4.88	4.93	4.83	4.93
5731	NASDAQ	RCMT	Wed, Aug 15, 2018	4.75	4.90	4.75	4.82
5730	NASDAQ	RCMT	Tue, Aug 14, 2018	4.78	4.93	4.75	4.77
5729	NASDAQ	RCMT	Mon, Aug 13, 2018	4.89	4.89	4.76	4.76
5728	NASDAQ	RCMT	Fri, Aug 10, 2018	4.83	4.84	4.75	4.75
5727	NASDAQ	RCMT	Thu, Aug 9, 2018	4.97	4.97	4.76	4.76
5726	NASDAQ	RCMT	Wed, Aug 8, 2018	4.77	4.82	4.75	4.80
5725	NASDAQ	RCMT	Tue, Aug 7, 2018	4.80	4.82	4.80	4.80
5724	NASDAQ	RCMT	Mon, Aug 6, 2018	4.77	4.99	4.77	4.82
5723	NASDAQ	RCMT	Fri, Aug 3, 2018	4.96	5.06	4.81	4.82
5722	NASDAQ	RCMT	Thu, Aug 2, 2018	4.90	5.04	4.82	4.82
5721	NASDAQ	RCMT	Wed, Aug 1, 2018	4.97	4.97	4.82	4.82
5720	NASDAQ	RCMT	Tue, Jul 31, 2018	4.99	5.07	4.82	4.86
5719	NASDAQ	RCMT	Mon, Jul 30, 2018	4.87	5.00	4.77	4.96
5718	NASDAQ	RCMT	Fri, Jul 27, 2018	4.86	4.95	4.79	4.92
5717	NASDAQ	RCMT	Thu, Jul 26, 2018	4.75	4.98	4.75	4.91
5716	NASDAQ	RCMT	Wed, Jul 25, 2018	4.78	4.90	4.76	4.76
5715	NASDAQ	RCMT	Tue, Jul 24, 2018	4.90	4.99	4.81	4.82
5714	NASDAQ	RCMT	Mon, Jul 23, 2018	4.73	4.92	4.73	4.79
5713	NASDAQ	RCMT	Fri, Jul 20, 2018	4.81	4.93	4.77	4.81
5712	NASDAQ	RCMT	Thu, Jul 19, 2018	4.79	5.00	4.75	4.91
5711	NASDAQ	RCMT	Wed, Jul 18, 2018	4.75	4.89	4.72	4.77
5710	NASDAQ	RCMT	Tue, Jul 17, 2018	4.76	4.81	4.72	4.77
5709	NASDAQ	RCMT	Mon, Jul 16, 2018	4.76	4.85	4.73	4.76
5708	NASDAQ	RCMT	Fri, Jul 13, 2018	4.70	4.84	4.70	4.76
5707	NASDAQ	RCMT	Thu, Jul 12, 2018	4.73	4.81	4.71	4.71
5706	NASDAQ	RCMT	Wed, Jul 11, 2018	4.75	4.80	4.70	4.73
5705	NASDAQ	RCMT	Tue, Jul 10, 2018	4.71	4.80	4.70	4.76
5704	NASDAQ	RCMT	Mon, Jul 9, 2018	4.85	4.89	4.81	4.81
5703	NASDAQ	RCMT	Fri, Jul 6, 2018	4.89	4.98	4.83	4.90
5702	NASDAQ	RCMT	Thu, Jul 5, 2018	4.80	4.99	4.78	4.98
5701	NASDAQ	RCMT	Tue, Jul 3, 2018	4.78	4.99	4.71	4.80
5700	NASDAQ	RCMT	Mon, Jul 2, 2018	4.90	4.92	4.80	4.81
5699	NASDAQ	RCMT	Fri, Jun 29, 2018	4.93	5.05	4.87	4.94
5698	NASDAQ	RCMT	Thu, Jun 28, 2018	4.90	5.07	4.85	4.95
5697	NASDAQ	RCMT	Wed, Jun 27, 2018	5.03	5.03	4.85	4.94
5696	NASDAQ	RCMT	Tue, Jun 26, 2018	5.10	5.11	4.95	5.09
5695	NASDAQ	RCMT	Mon, Jun 25, 2018	5.00	5.07	4.95	5.07
5694	NASDAQ	RCMT	Fri, Jun 22, 2018	5.03	5.03	4.95	4.99
5693	NASDAQ	RCMT	Thu, Jun 21, 2018	5.10	5.12	5.00	5.06
5692	NASDAQ	RCMT	Wed, Jun 20, 2018	5.06	5.13	4.99	5.09
5691	NASDAQ	RCMT	Tue, Jun 19, 2018	5.10	5.15	4.97	5.08
5690	NASDAQ	RCMT	Mon, Jun 18, 2018	5.00	5.14	4.95	5.07
5689	NASDAQ	RCMT	Fri, Jun 15, 2018	5.00	5.08	4.99	5.01
5688	NASDAQ	RCMT	Thu, Jun 14, 2018	5.08	5.11	5.01	5.06
5687	NASDAQ	RCMT	Wed, Jun 13, 2018	5.09	5.11	5.00	5.01
5686	NASDAQ	RCMT	Tue, Jun 12, 2018	5.08	5.21	5.01	5.01
5685	NASDAQ	RCMT	Mon, Jun 11, 2018	5.15	5.19	4.95	5.08
5684	NASDAQ	RCMT	Fri, Jun 8, 2018	5.12	5.20	5.11	5.15
5683	NASDAQ	RCMT	Thu, Jun 7, 2018	5.32	5.32	5.11	5.12
5682	NASDAQ	RCMT	Wed, Jun 6, 2018	5.15	5.31	5.10	5.16
5681	NASDAQ	RCMT	Tue, Jun 5, 2018	5.12	5.25	5.07	5.20
5680	NASDAQ	RCMT	Mon, Jun 4, 2018	5.31	5.31	5.15	5.15
5679	NASDAQ	RCMT	Fri, Jun 1, 2018	5.30	5.33	5.27	5.33
5678	NASDAQ	RCMT	Thu, May 31, 2018	5.20	5.27	5.20	5.25
5677	NASDAQ	RCMT	Wed, May 30, 2018	5.00	5.27	5.00	5.16
5676	NASDAQ	RCMT	Tue, May 29, 2018	4.91	5.01	4.91	4.99
5675	NASDAQ	RCMT	Fri, May 25, 2018	4.94	5.02	4.90	4.91
5674	NASDAQ	RCMT	Thu, May 24, 2018	4.90	4.93	4.88	4.91
5673	NASDAQ	RCMT	Wed, May 23, 2018	4.92	5.00	4.92	4.97
5672	NASDAQ	RCMT	Tue, May 22, 2018	5.02	5.05	4.88	4.97
5671	NASDAQ	RCMT	Mon, May 21, 2018	5.00	5.39	5.00	5.02
5670	NASDAQ	RCMT	Fri, May 18, 2018	5.24	5.28	5.01	5.06
5669	NASDAQ	RCMT	Thu, May 17, 2018	5.15	5.35	5.05	5.19
5668	NASDAQ	RCMT	Wed, May 16, 2018	5.25	5.25	5.11	5.15
5667	NASDAQ	RCMT	Tue, May 15, 2018	5.10	5.46	5.08	5.19
5666	NASDAQ	RCMT	Mon, May 14, 2018	5.05	5.15	5.01	5.13
5665	NASDAQ	RCMT	Fri, May 11, 2018	5.01	5.10	4.97	5.03
5664	NASDAQ	RCMT	Thu, May 10, 2018	5.02	5.14	4.90	5.01
5663	NASDAQ	RCMT	Wed, May 9, 2018	4.93	4.93	4.63	4.70
5662	NASDAQ	RCMT	Tue, May 8, 2018	4.93	5.02	4.93	5.00
5661	NASDAQ	RCMT	Mon, May 7, 2018	5.00	5.04	4.91	4.97
5660	NASDAQ	RCMT	Fri, May 4, 2018	5.08	5.19	4.95	5.01
5659	NASDAQ	RCMT	Thu, May 3, 2018	4.88	5.10	4.88	5.04
5658	NASDAQ	RCMT	Wed, May 2, 2018	5.09	5.09	4.87	5.06
5657	NASDAQ	RCMT	Tue, May 1, 2018	5.17	5.17	5.01	5.14
5656	NASDAQ	RCMT	Mon, Apr 30, 2018	5.38	5.38	5.10	5.14
5655	NASDAQ	RCMT	Fri, Apr 27, 2018	5.05	5.66	4.91	5.38
5654	NASDAQ	RCMT	Thu, Apr 26, 2018	5.23	5.23	4.82	5.15
5653	NASDAQ	RCMT	Wed, Apr 25, 2018	5.25	5.35	5.20	5.23
5652	NASDAQ	RCMT	Tue, Apr 24, 2018	5.37	5.40	5.25	5.26
5651	NASDAQ	RCMT	Mon, Apr 23, 2018	5.35	5.35	5.32	5.34
5650	NASDAQ	RCMT	Fri, Apr 20, 2018	5.31	5.36	5.30	5.35
5649	NASDAQ	RCMT	Thu, Apr 19, 2018	5.26	5.38	5.26	5.37
5648	NASDAQ	RCMT	Wed, Apr 18, 2018	5.42	5.48	5.28	5.28
5647	NASDAQ	RCMT	Tue, Apr 17, 2018	5.55	5.62	5.50	5.50
5646	NASDAQ	RCMT	Mon, Apr 16, 2018	5.70	5.80	5.46	5.50
5645	NASDAQ	RCMT	Fri, Apr 13, 2018	5.64	5.83	5.41	5.65
5644	NASDAQ	RCMT	Thu, Apr 12, 2018	5.63	5.66	5.58	5.64
5643	NASDAQ	RCMT	Wed, Apr 11, 2018	5.62	5.63	5.62	5.62
5642	NASDAQ	RCMT	Tue, Apr 10, 2018	5.70	5.70	5.62	5.62
5641	NASDAQ	RCMT	Mon, Apr 9, 2018	5.65	5.70	5.63	5.70
5640	NASDAQ	RCMT	Fri, Apr 6, 2018	5.65	5.65	5.62	5.63
5639	NASDAQ	RCMT	Thu, Apr 5, 2018	5.62	5.69	5.61	5.66
5638	NASDAQ	RCMT	Wed, Apr 4, 2018	5.65	5.78	5.62	5.63
5637	NASDAQ	RCMT	Tue, Apr 3, 2018	5.74	5.87	5.63	5.65
5636	NASDAQ	RCMT	Mon, Apr 2, 2018	5.77	5.90	5.67	5.69
5635	NASDAQ	RCMT	Thu, Mar 29, 2018	5.80	5.85	5.77	5.77
5634	NASDAQ	RCMT	Wed, Mar 28, 2018	5.74	5.80	5.63	5.79
5633	NASDAQ	RCMT	Tue, Mar 27, 2018	5.62	5.69	5.47	5.69
5632	NASDAQ	RCMT	Mon, Mar 26, 2018	5.55	5.72	5.52	5.66
5631	NASDAQ	RCMT	Fri, Mar 23, 2018	5.67	5.69	5.50	5.55
5630	NASDAQ	RCMT	Thu, Mar 22, 2018	5.70	5.76	5.66	5.70
5629	NASDAQ	RCMT	Wed, Mar 21, 2018	5.68	5.72	5.64	5.69
5628	NASDAQ	RCMT	Tue, Mar 20, 2018	5.66	5.69	5.65	5.66
5627	NASDAQ	RCMT	Mon, Mar 19, 2018	5.71	5.73	5.52	5.63
5626	NASDAQ	RCMT	Fri, Mar 16, 2018	5.86	5.92	5.71	5.78
5625	NASDAQ	RCMT	Thu, Mar 15, 2018	5.78	5.88	5.78	5.83
5624	NASDAQ	RCMT	Wed, Mar 14, 2018	5.84	5.84	5.70	5.78
5623	NASDAQ	RCMT	Tue, Mar 13, 2018	6.05	6.07	5.80	5.84
5622	NASDAQ	RCMT	Mon, Mar 12, 2018	5.96	6.00	5.89	5.99
5621	NASDAQ	RCMT	Fri, Mar 9, 2018	6.08	6.08	5.73	5.92
5620	NASDAQ	RCMT	Thu, Mar 8, 2018	6.04	6.11	5.80	6.09
5619	NASDAQ	RCMT	Wed, Mar 7, 2018	6.20	6.23	5.89	5.96
5618	NASDAQ	RCMT	Tue, Mar 6, 2018	6.10	6.37	6.07	6.15
5617	NASDAQ	RCMT	Mon, Mar 5, 2018	6.26	6.40	6.11	6.13
5616	NASDAQ	RCMT	Fri, Mar 2, 2018	6.25	6.47	6.25	6.36
5615	NASDAQ	RCMT	Thu, Mar 1, 2018	6.38	6.47	6.23	6.27
5614	NASDAQ	RCMT	Wed, Feb 28, 2018	6.47	6.52	6.36	6.36
5613	NASDAQ	RCMT	Tue, Feb 27, 2018	6.47	6.54	6.30	6.46
5612	NASDAQ	RCMT	Mon, Feb 26, 2018	6.47	6.50	6.37	6.41
5611	NASDAQ	RCMT	Fri, Feb 23, 2018	6.41	6.47	6.35	6.37
5610	NASDAQ	RCMT	Thu, Feb 22, 2018	6.48	6.50	6.32	6.34
5609	NASDAQ	RCMT	Wed, Feb 21, 2018	6.35	6.50	6.28	6.39
5608	NASDAQ	RCMT	Tue, Feb 20, 2018	6.16	6.50	6.10	6.26
5607	NASDAQ	RCMT	Fri, Feb 16, 2018	6.50	6.50	6.25	6.27
5606	NASDAQ	RCMT	Thu, Feb 15, 2018	6.43	6.55	6.23	6.23
5605	NASDAQ	RCMT	Wed, Feb 14, 2018	6.34	6.47	6.06	6.40
5604	NASDAQ	RCMT	Tue, Feb 13, 2018	5.99	6.50	5.99	6.33
5603	NASDAQ	RCMT	Mon, Feb 12, 2018	6.08	6.24	5.95	6.01
5602	NASDAQ	RCMT	Fri, Feb 9, 2018	6.03	6.24	5.95	6.05
5601	NASDAQ	RCMT	Thu, Feb 8, 2018	6.07	6.20	5.95	5.98
5600	NASDAQ	RCMT	Wed, Feb 7, 2018	5.90	6.08	5.90	6.05
5599	NASDAQ	RCMT	Tue, Feb 6, 2018	5.92	6.09	5.71	5.90
5598	NASDAQ	RCMT	Mon, Feb 5, 2018	6.26	6.26	6.05	6.09
5597	NASDAQ	RCMT	Fri, Feb 2, 2018	6.28	6.39	6.28	6.32
5596	NASDAQ	RCMT	Thu, Feb 1, 2018	6.32	6.38	6.25	6.35
5595	NASDAQ	RCMT	Wed, Jan 31, 2018	6.46	6.46	6.28	6.33
5594	NASDAQ	RCMT	Tue, Jan 30, 2018	6.32	6.44	6.25	6.35
5593	NASDAQ	RCMT	Mon, Jan 29, 2018	6.40	6.55	6.33	6.35
5592	NASDAQ	RCMT	Fri, Jan 26, 2018	6.28	6.55	6.23	6.44
5591	NASDAQ	RCMT	Thu, Jan 25, 2018	6.13	6.30	6.13	6.29
5590	NASDAQ	RCMT	Wed, Jan 24, 2018	6.20	6.22	6.10	6.13
5589	NASDAQ	RCMT	Tue, Jan 23, 2018	6.06	6.20	6.05	6.19
5588	NASDAQ	RCMT	Mon, Jan 22, 2018	6.16	6.16	6.08	6.08
5587	NASDAQ	RCMT	Fri, Jan 19, 2018	6.11	6.23	6.10	6.21
5586	NASDAQ	RCMT	Thu, Jan 18, 2018	6.10	6.20	6.10	6.12
5585	NASDAQ	RCMT	Wed, Jan 17, 2018	6.19	6.19	6.12	6.14
5584	NASDAQ	RCMT	Tue, Jan 16, 2018	6.15	6.22	6.06	6.18
5583	NASDAQ	RCMT	Fri, Jan 12, 2018	6.15	6.24	6.14	6.20
5582	NASDAQ	RCMT	Thu, Jan 11, 2018	6.22	6.23	6.08	6.18
5581	NASDAQ	RCMT	Wed, Jan 10, 2018	6.11	6.22	6.10	6.19
5580	NASDAQ	RCMT	Tue, Jan 9, 2018	6.13	6.21	6.11	6.15
5579	NASDAQ	RCMT	Mon, Jan 8, 2018	6.15	6.42	6.09	6.21
5578	NASDAQ	RCMT	Fri, Jan 5, 2018	6.25	6.31	6.12	6.15
5577	NASDAQ	RCMT	Thu, Jan 4, 2018	6.31	6.46	6.21	6.23
5576	NASDAQ	RCMT	Wed, Jan 3, 2018	6.30	6.48	6.29	6.36
5575	NASDAQ	RCMT	Tue, Jan 2, 2018	6.30	6.35	6.26	6.30
5574	NASDAQ	RCMT	Fri, Dec 29, 2017	6.19	6.32	6.19	6.25
5573	NASDAQ	RCMT	Thu, Dec 28, 2017	6.28	6.35	6.10	6.27
5572	NASDAQ	RCMT	Wed, Dec 27, 2017	6.09	6.22	6.06	6.10
5571	NASDAQ	RCMT	Tue, Dec 26, 2017	6.27	6.32	6.05	6.18
5570	NASDAQ	RCMT	Fri, Dec 22, 2017	6.15	6.23	6.05	6.09
5569	NASDAQ	RCMT	Thu, Dec 21, 2017	6.35	6.40	6.10	6.17
5568	NASDAQ	RCMT	Wed, Dec 20, 2017	7.35	7.39	7.15	7.29
5567	NASDAQ	RCMT	Tue, Dec 19, 2017	7.40	7.50	7.17	7.26
5566	NASDAQ	RCMT	Mon, Dec 18, 2017	7.40	7.49	7.10	7.26
5565	NASDAQ	RCMT	Fri, Dec 15, 2017	7.26	7.35	7.18	7.19
5564	NASDAQ	RCMT	Thu, Dec 14, 2017	7.34	7.40	7.11	7.20
5563	NASDAQ	RCMT	Wed, Dec 13, 2017	7.35	7.40	7.25	7.35
5562	NASDAQ	RCMT	Tue, Dec 12, 2017	7.10	7.45	7.10	7.32
5561	NASDAQ	RCMT	Mon, Dec 11, 2017	6.84	7.00	6.83	6.90
5560	NASDAQ	RCMT	Fri, Dec 8, 2017	6.88	6.89	6.73	6.85
5559	NASDAQ	RCMT	Thu, Dec 7, 2017	6.78	6.84	6.60	6.84
5558	NASDAQ	RCMT	Wed, Dec 6, 2017	6.89	6.89	6.64	6.79
5557	NASDAQ	RCMT	Tue, Dec 5, 2017	6.80	6.88	6.72	6.81
5556	NASDAQ	RCMT	Mon, Dec 4, 2017	6.90	6.90	6.86	6.89
5555	NASDAQ	RCMT	Fri, Dec 1, 2017	6.81	6.90	6.65	6.90
5554	NASDAQ	RCMT	Thu, Nov 30, 2017	6.90	6.90	6.66	6.90
5553	NASDAQ	RCMT	Wed, Nov 29, 2017	6.95	6.98	6.76	6.89
5552	NASDAQ	RCMT	Tue, Nov 28, 2017	6.85	6.96	6.63	6.83
5551	NASDAQ	RCMT	Mon, Nov 27, 2017	7.00	7.00	6.81	6.90
5550	NASDAQ	RCMT	Fri, Nov 24, 2017	6.74	6.99	6.74	6.97
5549	NASDAQ	RCMT	Wed, Nov 22, 2017	7.04	7.04	6.85	6.94
5548	NASDAQ	RCMT	Tue, Nov 21, 2017	6.86	7.12	6.76	6.76
5547	NASDAQ	RCMT	Mon, Nov 20, 2017	6.95	7.19	6.71	6.92
5546	NASDAQ	RCMT	Fri, Nov 17, 2017	6.89	6.89	6.70	6.84
5545	NASDAQ	RCMT	Thu, Nov 16, 2017	6.81	6.89	6.57	6.80
5544	NASDAQ	RCMT	Wed, Nov 15, 2017	6.81	6.84	6.63	6.67
5543	NASDAQ	RCMT	Tue, Nov 14, 2017	6.72	6.95	6.52	6.81
5542	NASDAQ	RCMT	Mon, Nov 13, 2017	6.65	7.04	6.57	6.78
5541	NASDAQ	RCMT	Fri, Nov 10, 2017	6.75	6.94	6.46	6.52
5540	NASDAQ	RCMT	Thu, Nov 9, 2017	6.87	6.92	6.70	6.83
5539	NASDAQ	RCMT	Wed, Nov 8, 2017	6.95	6.95	6.85	6.87
5538	NASDAQ	RCMT	Tue, Nov 7, 2017	6.94	6.99	6.89	6.90
5537	NASDAQ	RCMT	Mon, Nov 6, 2017	6.76	6.95	6.72	6.89
5536	NASDAQ	RCMT	Fri, Nov 3, 2017	6.47	6.85	6.43	6.50
5535	NASDAQ	RCMT	Thu, Nov 2, 2017	5.99	6.62	5.99	6.40
5534	NASDAQ	RCMT	Wed, Nov 1, 2017	5.96	5.99	5.80	5.84
5533	NASDAQ	RCMT	Tue, Oct 31, 2017	5.83	6.00	5.77	5.94
5532	NASDAQ	RCMT	Mon, Oct 30, 2017	5.78	6.00	5.78	5.95
5531	NASDAQ	RCMT	Fri, Oct 27, 2017	5.83	6.00	5.75	6.00
5530	NASDAQ	RCMT	Thu, Oct 26, 2017	5.70	5.94	5.66	5.87
5529	NASDAQ	RCMT	Wed, Oct 25, 2017	5.93	5.93	5.84	5.86
5528	NASDAQ	RCMT	Tue, Oct 24, 2017	5.91	5.95	5.72	5.95
5527	NASDAQ	RCMT	Mon, Oct 23, 2017	5.89	5.89	5.62	5.85
5526	NASDAQ	RCMT	Fri, Oct 20, 2017	5.71	6.00	5.64	5.84
5525	NASDAQ	RCMT	Thu, Oct 19, 2017	5.61	5.74	5.61	5.66
5524	NASDAQ	RCMT	Wed, Oct 18, 2017	5.71	5.72	5.59	5.67
5523	NASDAQ	RCMT	Tue, Oct 17, 2017	5.79	5.84	5.64	5.75
5522	NASDAQ	RCMT	Mon, Oct 16, 2017	5.82	5.84	5.61	5.80
5521	NASDAQ	RCMT	Fri, Oct 13, 2017	5.69	5.80	5.69	5.80
5520	NASDAQ	RCMT	Thu, Oct 12, 2017	5.84	5.84	5.71	5.71
5519	NASDAQ	RCMT	Wed, Oct 11, 2017	5.55	5.94	5.55	5.83
5518	NASDAQ	RCMT	Tue, Oct 10, 2017	5.68	5.68	5.50	5.58
5517	NASDAQ	RCMT	Mon, Oct 9, 2017	5.65	5.94	5.62	5.70
5516	NASDAQ	RCMT	Fri, Oct 6, 2017	5.62	5.62	5.53	5.62
5515	NASDAQ	RCMT	Thu, Oct 5, 2017	5.71	5.75	5.63	5.65
5514	NASDAQ	RCMT	Wed, Oct 4, 2017	5.66	5.75	5.59	5.66
5513	NASDAQ	RCMT	Tue, Oct 3, 2017	5.64	5.76	5.64	5.66
5512	NASDAQ	RCMT	Mon, Oct 2, 2017	5.71	5.74	5.53	5.74
5511	NASDAQ	RCMT	Fri, Sep 29, 2017	5.67	5.74	5.60	5.72
5510	NASDAQ	RCMT	Thu, Sep 28, 2017	5.45	5.76	5.45	5.76
5509	NASDAQ	RCMT	Wed, Sep 27, 2017	5.46	5.52	5.39	5.52
5508	NASDAQ	RCMT	Tue, Sep 26, 2017	5.42	5.44	5.42	5.44
5507	NASDAQ	RCMT	Mon, Sep 25, 2017	5.43	5.54	5.43	5.46
5506	NASDAQ	RCMT	Fri, Sep 22, 2017	5.46	5.48	5.46	5.48
5505	NASDAQ	RCMT	Thu, Sep 21, 2017	5.59	5.63	5.37	5.44
5504	NASDAQ	RCMT	Wed, Sep 20, 2017	5.54	5.57	5.51	5.54
5503	NASDAQ	RCMT	Tue, Sep 19, 2017	5.37	5.54	5.30	5.54
5502	NASDAQ	RCMT	Mon, Sep 18, 2017	5.50	5.52	5.36	5.43
5501	NASDAQ	RCMT	Fri, Sep 15, 2017	5.49	5.49	5.45	5.49
5500	NASDAQ	RCMT	Thu, Sep 14, 2017	5.48	5.50	5.37	5.49
5499	NASDAQ	RCMT	Wed, Sep 13, 2017	5.35	5.49	5.35	5.49
5498	NASDAQ	RCMT	Tue, Sep 12, 2017	5.39	5.39	5.30	5.34
5497	NASDAQ	RCMT	Mon, Sep 11, 2017	5.31	5.47	5.30	5.44
5496	NASDAQ	RCMT	Fri, Sep 8, 2017	5.32	5.32	5.31	5.31
5495	NASDAQ	RCMT	Thu, Sep 7, 2017	5.30	5.49	5.29	5.42
5494	NASDAQ	RCMT	Wed, Sep 6, 2017	5.20	5.49	5.20	5.29
5493	NASDAQ	RCMT	Tue, Sep 5, 2017	5.48	5.49	5.21	5.44
5492	NASDAQ	RCMT	Fri, Sep 1, 2017	5.43	5.46	5.35	5.35
5491	NASDAQ	RCMT	Thu, Aug 31, 2017	5.33	5.49	5.33	5.39
5490	NASDAQ	RCMT	Wed, Aug 30, 2017	5.50	5.55	5.38	5.50
5489	NASDAQ	RCMT	Tue, Aug 29, 2017	5.35	5.49	5.29	5.48
5488	NASDAQ	RCMT	Mon, Aug 28, 2017	5.41	5.49	5.25	5.37
5487	NASDAQ	RCMT	Fri, Aug 25, 2017	5.30	5.50	5.23	5.50
5486	NASDAQ	RCMT	Thu, Aug 24, 2017	5.31	5.31	5.30	5.30
5485	NASDAQ	RCMT	Wed, Aug 23, 2017	5.28	5.31	5.28	5.28
5484	NASDAQ	RCMT	Tue, Aug 22, 2017	5.30	5.40	5.28	5.28
5483	NASDAQ	RCMT	Mon, Aug 21, 2017	5.33	5.33	5.27	5.27
5482	NASDAQ	RCMT	Fri, Aug 18, 2017	5.47	5.47	5.20	5.36
5481	NASDAQ	RCMT	Thu, Aug 17, 2017	5.16	5.52	5.16	5.40
5480	NASDAQ	RCMT	Wed, Aug 16, 2017	5.55	5.55	5.26	5.55
5479	NASDAQ	RCMT	Tue, Aug 15, 2017	5.26	5.55	5.26	5.50
5478	NASDAQ	RCMT	Mon, Aug 14, 2017	5.30	5.45	5.17	5.45
5477	NASDAQ	RCMT	Fri, Aug 11, 2017	5.30	5.36	5.22	5.34
5476	NASDAQ	RCMT	Thu, Aug 10, 2017	5.21	5.48	5.01	5.25
5475	NASDAQ	RCMT	Wed, Aug 9, 2017	5.37	5.41	5.10	5.13
5474	NASDAQ	RCMT	Tue, Aug 8, 2017	5.24	5.43	5.14	5.33
5473	NASDAQ	RCMT	Mon, Aug 7, 2017	5.14	5.31	5.12	5.31
5472	NASDAQ	RCMT	Fri, Aug 4, 2017	5.24	5.24	5.22	5.22
5471	NASDAQ	RCMT	Thu, Aug 3, 2017	5.10	5.32	5.09	5.09
5470	NASDAQ	RCMT	Wed, Aug 2, 2017	5.20	5.33	5.12	5.12
5469	NASDAQ	RCMT	Tue, Aug 1, 2017	5.33	5.33	5.09	5.26
5468	NASDAQ	RCMT	Mon, Jul 31, 2017	5.35	5.49	5.23	5.32
5467	NASDAQ	RCMT	Fri, Jul 28, 2017	5.10	5.52	5.10	5.28
5466	NASDAQ	RCMT	Thu, Jul 27, 2017	5.25	5.30	5.11	5.21
5465	NASDAQ	RCMT	Wed, Jul 26, 2017	5.49	5.49	5.35	5.37
5464	NASDAQ	RCMT	Tue, Jul 25, 2017	5.52	5.53	5.40	5.40
5463	NASDAQ	RCMT	Mon, Jul 24, 2017	5.54	5.55	5.42	5.42
5462	NASDAQ	RCMT	Fri, Jul 21, 2017	5.53	5.53	5.45	5.45
5461	NASDAQ	RCMT	Thu, Jul 20, 2017	0.00	0.00	0.00	5.45
5460	NASDAQ	RCMT	Wed, Jul 19, 2017	5.46	5.46	5.45	5.45
5459	NASDAQ	RCMT	Tue, Jul 18, 2017	5.46	5.55	5.42	5.48
5458	NASDAQ	RCMT	Mon, Jul 17, 2017	5.26	5.50	5.26	5.50
5457	NASDAQ	RCMT	Fri, Jul 14, 2017	5.22	5.43	5.22	5.42
5456	NASDAQ	RCMT	Thu, Jul 13, 2017	5.02	5.59	5.02	5.26
5455	NASDAQ	RCMT	Wed, Jul 12, 2017	4.97	5.06	4.97	5.00
5454	NASDAQ	RCMT	Tue, Jul 11, 2017	4.94	5.02	4.91	4.98
5453	NASDAQ	RCMT	Mon, Jul 10, 2017	4.94	4.94	4.91	4.93
5452	NASDAQ	RCMT	Fri, Jul 7, 2017	4.98	4.98	4.94	4.97
5451	NASDAQ	RCMT	Thu, Jul 6, 2017	5.00	5.07	5.00	5.00
5450	NASDAQ	RCMT	Wed, Jul 5, 2017	5.03	5.04	5.00	5.04
5449	NASDAQ	RCMT	Mon, Jul 3, 2017	5.05	5.05	5.00	5.03
5448	NASDAQ	RCMT	Fri, Jun 30, 2017	5.10	5.10	5.05	5.05
5447	NASDAQ	RCMT	Thu, Jun 29, 2017	5.10	5.10	5.03	5.06
5446	NASDAQ	RCMT	Wed, Jun 28, 2017	4.99	5.10	4.99	5.03
5445	NASDAQ	RCMT	Tue, Jun 27, 2017	4.98	5.09	4.96	5.02
5444	NASDAQ	RCMT	Mon, Jun 26, 2017	5.14	5.14	5.02	5.02
5443	NASDAQ	RCMT	Fri, Jun 23, 2017	5.11	5.19	5.07	5.19
5442	NASDAQ	RCMT	Thu, Jun 22, 2017	5.05	5.13	4.96	5.08
5441	NASDAQ	RCMT	Wed, Jun 21, 2017	4.97	5.14	4.97	5.11
5440	NASDAQ	RCMT	Tue, Jun 20, 2017	5.17	5.20	4.97	5.09
5439	NASDAQ	RCMT	Mon, Jun 19, 2017	5.16	5.25	5.16	5.21
5438	NASDAQ	RCMT	Fri, Jun 16, 2017	5.24	5.24	5.03	5.15
5437	NASDAQ	RCMT	Thu, Jun 15, 2017	5.36	5.44	5.35	5.35
5436	NASDAQ	RCMT	Wed, Jun 14, 2017	5.08	5.42	5.08	5.36
5435	NASDAQ	RCMT	Tue, Jun 13, 2017	5.35	5.59	5.07	5.07
5434	NASDAQ	RCMT	Mon, Jun 12, 2017	5.35	5.35	5.33	5.33
5433	NASDAQ	RCMT	Fri, Jun 9, 2017	5.36	5.80	5.32	5.46
5432	NASDAQ	RCMT	Thu, Jun 8, 2017	5.60	5.62	5.60	5.62
5431	NASDAQ	RCMT	Wed, Jun 7, 2017	5.66	5.66	5.31	5.55
5430	NASDAQ	RCMT	Tue, Jun 6, 2017	5.68	5.75	5.64	5.69
5429	NASDAQ	RCMT	Mon, Jun 5, 2017	5.48	5.65	5.48	5.64
5428	NASDAQ	RCMT	Fri, Jun 2, 2017	5.55	5.55	5.40	5.44
5427	NASDAQ	RCMT	Thu, Jun 1, 2017	5.50	5.59	5.47	5.51
5426	NASDAQ	RCMT	Wed, May 31, 2017	5.65	5.65	5.15	5.56
5425	NASDAQ	RCMT	Tue, May 30, 2017	5.32	5.46	5.32	5.46
5424	NASDAQ	RCMT	Fri, May 26, 2017	5.24	5.64	5.24	5.47
5423	NASDAQ	RCMT	Thu, May 25, 2017	5.35	5.37	5.28	5.28
5422	NASDAQ	RCMT	Wed, May 24, 2017	5.17	5.28	5.08	5.26
5421	NASDAQ	RCMT	Tue, May 23, 2017	5.14	5.18	5.13	5.18
5420	NASDAQ	RCMT	Mon, May 22, 2017	5.11	5.15	5.11	5.14
5419	NASDAQ	RCMT	Fri, May 19, 2017	5.10	5.12	5.10	5.12
5418	NASDAQ	RCMT	Thu, May 18, 2017	5.05	5.11	5.05	5.11
5417	NASDAQ	RCMT	Wed, May 17, 2017	5.00	5.11	5.00	5.01
5416	NASDAQ	RCMT	Tue, May 16, 2017	5.10	5.11	5.02	5.10
5415	NASDAQ	RCMT	Mon, May 15, 2017	5.04	5.17	5.04	5.11
5414	NASDAQ	RCMT	Fri, May 12, 2017	5.00	5.08	5.00	5.05
5413	NASDAQ	RCMT	Thu, May 11, 2017	5.11	5.11	5.02	5.03
5412	NASDAQ	RCMT	Wed, May 10, 2017	5.06	5.12	5.04	5.11
5411	NASDAQ	RCMT	Tue, May 9, 2017	5.05	5.13	5.05	5.13
5410	NASDAQ	RCMT	Mon, May 8, 2017	4.80	5.01	4.80	4.99
5409	NASDAQ	RCMT	Fri, May 5, 2017	4.77	4.80	4.75	4.80
5408	NASDAQ	RCMT	Thu, May 4, 2017	4.89	4.89	4.72	4.78
5407	NASDAQ	RCMT	Wed, May 3, 2017	4.77	4.85	4.75	4.82
5406	NASDAQ	RCMT	Tue, May 2, 2017	4.79	4.81	4.79	4.81
5405	NASDAQ	RCMT	Mon, May 1, 2017	4.79	4.81	4.76	4.79
5404	NASDAQ	RCMT	Fri, Apr 28, 2017	4.75	4.81	4.75	4.76
5403	NASDAQ	RCMT	Thu, Apr 27, 2017	4.75	4.77	4.69	4.70
5402	NASDAQ	RCMT	Wed, Apr 26, 2017	4.68	4.78	4.60	4.71
5401	NASDAQ	RCMT	Tue, Apr 25, 2017	4.72	4.80	4.69	4.71
5400	NASDAQ	RCMT	Mon, Apr 24, 2017	4.81	4.81	4.63	4.74
5399	NASDAQ	RCMT	Fri, Apr 21, 2017	4.80	4.84	4.76	4.76
5398	NASDAQ	RCMT	Thu, Apr 20, 2017	4.72	4.84	4.70	4.84
5397	NASDAQ	RCMT	Wed, Apr 19, 2017	4.75	4.80	4.72	4.72
5396	NASDAQ	RCMT	Tue, Apr 18, 2017	4.77	4.89	4.74	4.74
5395	NASDAQ	RCMT	Mon, Apr 17, 2017	4.78	4.79	4.73	4.73
5394	NASDAQ	RCMT	Thu, Apr 13, 2017	4.77	4.79	4.75	4.76
5393	NASDAQ	RCMT	Wed, Apr 12, 2017	4.96	4.98	4.94	4.94
5392	NASDAQ	RCMT	Tue, Apr 11, 2017	4.94	5.04	4.94	4.97
5391	NASDAQ	RCMT	Mon, Apr 10, 2017	4.82	5.11	4.82	4.98
5390	NASDAQ	RCMT	Fri, Apr 7, 2017	4.70	4.78	4.70	4.74
5389	NASDAQ	RCMT	Thu, Apr 6, 2017	4.75	4.79	4.66	4.75
5388	NASDAQ	RCMT	Wed, Apr 5, 2017	4.73	5.52	4.68	4.82
5387	NASDAQ	RCMT	Tue, Apr 4, 2017	4.71	4.77	4.69	4.70
5386	NASDAQ	RCMT	Mon, Apr 3, 2017	4.85	4.85	4.66	4.74
5385	NASDAQ	RCMT	Fri, Mar 31, 2017	4.79	4.85	4.75	4.76
5384	NASDAQ	RCMT	Thu, Mar 30, 2017	4.68	4.84	4.66	4.75
5383	NASDAQ	RCMT	Wed, Mar 29, 2017	4.78	4.82	4.72	4.78
5382	NASDAQ	RCMT	Tue, Mar 28, 2017	4.77	4.82	4.77	4.81
5381	NASDAQ	RCMT	Mon, Mar 27, 2017	4.81	4.84	4.77	4.82
5380	NASDAQ	RCMT	Fri, Mar 24, 2017	4.85	4.89	4.73	4.85
5379	NASDAQ	RCMT	Thu, Mar 23, 2017	4.87	4.87	4.68	4.78
5378	NASDAQ	RCMT	Wed, Mar 22, 2017	4.88	4.92	4.51	4.87
5377	NASDAQ	RCMT	Tue, Mar 21, 2017	4.78	4.94	4.63	4.85
5376	NASDAQ	RCMT	Mon, Mar 20, 2017	4.76	5.00	4.76	4.98
5375	NASDAQ	RCMT	Fri, Mar 17, 2017	5.00	5.01	4.97	4.99
5374	NASDAQ	RCMT	Thu, Mar 16, 2017	4.97	5.00	4.90	5.00
5373	NASDAQ	RCMT	Wed, Mar 15, 2017	5.02	5.02	4.85	4.91
5372	NASDAQ	RCMT	Tue, Mar 14, 2017	5.02	5.02	4.84	5.01
5371	NASDAQ	RCMT	Mon, Mar 13, 2017	5.10	5.10	4.87	4.99
5370	NASDAQ	RCMT	Fri, Mar 10, 2017	5.21	5.21	5.05	5.13
5369	NASDAQ	RCMT	Thu, Mar 9, 2017	5.15	5.24	5.15	5.16
5368	NASDAQ	RCMT	Wed, Mar 8, 2017	5.12	5.18	5.12	5.13
5367	NASDAQ	RCMT	Tue, Mar 7, 2017	5.20	5.20	5.02	5.08
5366	NASDAQ	RCMT	Mon, Mar 6, 2017	5.42	5.42	5.05	5.21
5365	NASDAQ	RCMT	Fri, Mar 3, 2017	5.45	5.54	5.30	5.30
5364	NASDAQ	RCMT	Thu, Mar 2, 2017	5.89	5.89	5.44	5.53
5363	NASDAQ	RCMT	Wed, Mar 1, 2017	5.40	5.94	5.40	5.87
5362	NASDAQ	RCMT	Tue, Feb 28, 2017	5.88	5.88	5.53	5.80
5361	NASDAQ	RCMT	Mon, Feb 27, 2017	5.81	6.04	5.81	5.93
5360	NASDAQ	RCMT	Fri, Feb 24, 2017	5.50	5.90	5.43	5.81
5359	NASDAQ	RCMT	Thu, Feb 23, 2017	5.51	5.70	5.51	5.67
5358	NASDAQ	RCMT	Wed, Feb 22, 2017	5.92	5.93	5.59	5.72
5357	NASDAQ	RCMT	Tue, Feb 21, 2017	5.96	6.00	5.92	5.92
5356	NASDAQ	RCMT	Fri, Feb 17, 2017	5.96	6.00	5.95	6.00
5355	NASDAQ	RCMT	Thu, Feb 16, 2017	6.00	6.04	5.94	6.01
5354	NASDAQ	RCMT	Wed, Feb 15, 2017	6.03	6.03	5.99	6.03
5353	NASDAQ	RCMT	Tue, Feb 14, 2017	5.97	6.04	5.96	6.04
5352	NASDAQ	RCMT	Mon, Feb 13, 2017	6.13	6.13	5.99	6.04
5351	NASDAQ	RCMT	Fri, Feb 10, 2017	6.11	6.18	6.04	6.17
5350	NASDAQ	RCMT	Thu, Feb 9, 2017	6.06	6.13	5.95	6.04
5349	NASDAQ	RCMT	Wed, Feb 8, 2017	6.07	6.09	5.88	6.06
5348	NASDAQ	RCMT	Tue, Feb 7, 2017	6.02	6.02	5.91	5.97
5347	NASDAQ	RCMT	Mon, Feb 6, 2017	6.05	6.08	6.02	6.04
5346	NASDAQ	RCMT	Fri, Feb 3, 2017	5.96	6.09	5.96	6.02
5345	NASDAQ	RCMT	Thu, Feb 2, 2017	6.03	6.13	5.94	5.96
5344	NASDAQ	RCMT	Wed, Feb 1, 2017	5.95	6.00	5.93	5.99
5343	NASDAQ	RCMT	Tue, Jan 31, 2017	5.92	6.12	5.89	6.01
5342	NASDAQ	RCMT	Mon, Jan 30, 2017	6.06	6.14	5.95	6.00
5341	NASDAQ	RCMT	Fri, Jan 27, 2017	6.05	6.17	6.05	6.07
5340	NASDAQ	RCMT	Thu, Jan 26, 2017	5.99	6.10	5.87	6.04
5339	NASDAQ	RCMT	Wed, Jan 25, 2017	5.79	5.97	5.77	5.93
5338	NASDAQ	RCMT	Tue, Jan 24, 2017	5.93	5.95	5.88	5.95
5337	NASDAQ	RCMT	Mon, Jan 23, 2017	5.90	6.00	5.84	5.98
5336	NASDAQ	RCMT	Fri, Jan 20, 2017	6.04	6.13	5.79	5.96
5335	NASDAQ	RCMT	Thu, Jan 19, 2017	6.06	6.12	5.91	6.12
5334	NASDAQ	RCMT	Wed, Jan 18, 2017	6.13	6.13	5.97	6.11
5333	NASDAQ	RCMT	Tue, Jan 17, 2017	6.39	6.45	5.96	6.17
5332	NASDAQ	RCMT	Fri, Jan 13, 2017	6.49	6.50	6.16	6.39
5331	NASDAQ	RCMT	Thu, Jan 12, 2017	6.31	6.49	6.20	6.43
5330	NASDAQ	RCMT	Wed, Jan 11, 2017	6.31	6.47	6.28	6.35
5329	NASDAQ	RCMT	Tue, Jan 10, 2017	6.24	6.43	6.17	6.26
5328	NASDAQ	RCMT	Mon, Jan 9, 2017	6.25	6.36	6.18	6.26
5327	NASDAQ	RCMT	Fri, Jan 6, 2017	6.11	6.43	6.07	6.18
5326	NASDAQ	RCMT	Thu, Jan 5, 2017	6.29	6.31	6.14	6.21
5325	NASDAQ	RCMT	Wed, Jan 4, 2017	6.22	6.39	6.14	6.32
5324	NASDAQ	RCMT	Tue, Jan 3, 2017	6.30	6.46	6.12	6.27
5323	NASDAQ	RCMT	Fri, Dec 30, 2016	6.26	6.47	6.16	6.36
5322	NASDAQ	RCMT	Thu, Dec 29, 2016	6.17	6.50	6.16	6.41
5321	NASDAQ	RCMT	Wed, Dec 28, 2016	6.24	6.25	6.09	6.25
5320	NASDAQ	RCMT	Tue, Dec 27, 2016	6.59	6.71	6.26	6.28
5319	NASDAQ	RCMT	Fri, Dec 23, 2016	6.69	6.69	6.37	6.57
5318	NASDAQ	RCMT	Thu, Dec 22, 2016	6.77	6.77	6.55	6.62
5317	NASDAQ	RCMT	Wed, Dec 21, 2016	6.75	6.90	6.71	6.82
5316	NASDAQ	RCMT	Tue, Dec 20, 2016	6.63	6.95	6.60	6.91
5315	NASDAQ	RCMT	Mon, Dec 19, 2016	6.85	6.94	6.57	6.70
5314	NASDAQ	RCMT	Fri, Dec 16, 2016	6.67	6.95	6.49	6.85
5313	NASDAQ	RCMT	Thu, Dec 15, 2016	6.80	6.83	6.62	6.74
5312	NASDAQ	RCMT	Wed, Dec 14, 2016	6.90	6.99	6.77	6.80
5311	NASDAQ	RCMT	Tue, Dec 13, 2016	6.93	6.93	6.65	6.87
5310	NASDAQ	RCMT	Mon, Dec 12, 2016	6.89	6.98	6.58	6.93
5309	NASDAQ	RCMT	Fri, Dec 9, 2016	6.97	6.98	6.75	6.98
5308	NASDAQ	RCMT	Thu, Dec 8, 2016	6.58	6.90	6.33	6.88
5307	NASDAQ	RCMT	Wed, Dec 7, 2016	6.40	6.57	6.40	6.55
5306	NASDAQ	RCMT	Tue, Dec 6, 2016	6.43	6.50	6.41	6.42
5305	NASDAQ	RCMT	Mon, Dec 5, 2016	6.47	6.50	6.10	6.45
5304	NASDAQ	RCMT	Fri, Dec 2, 2016	6.41	6.58	6.33	6.51
5303	NASDAQ	RCMT	Thu, Dec 1, 2016	6.51	6.54	6.26	6.36
5302	NASDAQ	RCMT	Wed, Nov 30, 2016	6.47	6.54	6.36	6.46
5301	NASDAQ	RCMT	Tue, Nov 29, 2016	6.31	6.48	6.31	6.46
5300	NASDAQ	RCMT	Mon, Nov 28, 2016	6.30	6.51	6.30	6.40
5299	NASDAQ	RCMT	Fri, Nov 25, 2016	6.20	6.44	6.20	6.38
5298	NASDAQ	RCMT	Wed, Nov 23, 2016	6.06	6.20	6.06	6.16
5297	NASDAQ	RCMT	Tue, Nov 22, 2016	6.06	6.19	6.00	6.12
5296	NASDAQ	RCMT	Mon, Nov 21, 2016	6.25	6.52	6.00	6.13
5295	NASDAQ	RCMT	Fri, Nov 18, 2016	6.04	6.37	6.04	6.16
5294	NASDAQ	RCMT	Thu, Nov 17, 2016	6.00	6.30	5.91	6.10
5293	NASDAQ	RCMT	Wed, Nov 16, 2016	5.91	6.04	5.90	5.95
5292	NASDAQ	RCMT	Tue, Nov 15, 2016	5.94	5.94	5.83	5.88
5291	NASDAQ	RCMT	Mon, Nov 14, 2016	6.02	6.20	5.80	5.92
5290	NASDAQ	RCMT	Fri, Nov 11, 2016	6.01	6.01	5.88	5.92
5289	NASDAQ	RCMT	Thu, Nov 10, 2016	6.60	6.60	6.01	6.04
5288	NASDAQ	RCMT	Wed, Nov 9, 2016	6.46	6.79	6.29	6.63
5287	NASDAQ	RCMT	Tue, Nov 8, 2016	6.59	6.81	6.50	6.56
5286	NASDAQ	RCMT	Mon, Nov 7, 2016	6.74	6.98	6.63	6.66
5285	NASDAQ	RCMT	Fri, Nov 4, 2016	6.99	7.05	6.94	6.94
5284	NASDAQ	RCMT	Thu, Nov 3, 2016	7.03	7.10	6.82	7.03
5283	NASDAQ	RCMT	Wed, Nov 2, 2016	7.13	7.15	7.01	7.01
5282	NASDAQ	RCMT	Tue, Nov 1, 2016	7.15	7.15	6.58	7.05
5281	NASDAQ	RCMT	Mon, Oct 31, 2016	7.07	7.09	6.96	7.08
5280	NASDAQ	RCMT	Fri, Oct 28, 2016	7.03	7.07	6.94	6.98
5279	NASDAQ	RCMT	Thu, Oct 27, 2016	7.02	7.04	6.97	6.99
5278	NASDAQ	RCMT	Wed, Oct 26, 2016	7.01	7.02	6.91	6.94
5277	NASDAQ	RCMT	Tue, Oct 25, 2016	6.99	7.08	6.99	7.03
5276	NASDAQ	RCMT	Mon, Oct 24, 2016	6.97	7.07	6.96	7.04
5275	NASDAQ	RCMT	Fri, Oct 21, 2016	6.96	7.07	6.93	7.00
5274	NASDAQ	RCMT	Thu, Oct 20, 2016	7.08	7.08	6.96	6.96
5273	NASDAQ	RCMT	Wed, Oct 19, 2016	6.99	7.23	6.95	7.09
5272	NASDAQ	RCMT	Tue, Oct 18, 2016	7.00	7.01	6.92	6.99
5271	NASDAQ	RCMT	Mon, Oct 17, 2016	6.85	7.02	6.85	7.01
5270	NASDAQ	RCMT	Fri, Oct 14, 2016	6.89	6.90	6.88	6.90
5269	NASDAQ	RCMT	Thu, Oct 13, 2016	6.85	6.90	6.84	6.85
5268	NASDAQ	RCMT	Wed, Oct 12, 2016	6.82	6.89	6.82	6.84
5267	NASDAQ	RCMT	Tue, Oct 11, 2016	6.84	6.85	6.76	6.84
5266	NASDAQ	RCMT	Mon, Oct 10, 2016	6.80	6.89	6.76	6.84
5265	NASDAQ	RCMT	Fri, Oct 7, 2016	6.80	6.90	6.63	6.79
5264	NASDAQ	RCMT	Thu, Oct 6, 2016	6.62	6.80	6.57	6.78
5263	NASDAQ	RCMT	Wed, Oct 5, 2016	6.74	6.80	6.56	6.57
5262	NASDAQ	RCMT	Tue, Oct 4, 2016	6.65	6.81	6.65	6.69
5261	NASDAQ	RCMT	Mon, Oct 3, 2016	6.70	6.70	6.62	6.67
5260	NASDAQ	RCMT	Fri, Sep 30, 2016	6.65	6.70	6.54	6.63
5259	NASDAQ	RCMT	Thu, Sep 29, 2016	6.51	6.60	6.45	6.60
5258	NASDAQ	RCMT	Wed, Sep 28, 2016	6.69	6.69	6.52	6.55
5257	NASDAQ	RCMT	Tue, Sep 27, 2016	6.57	6.67	6.53	6.64
5256	NASDAQ	RCMT	Mon, Sep 26, 2016	6.44	6.60	6.43	6.55
5255	NASDAQ	RCMT	Fri, Sep 23, 2016	6.38	6.51	6.37	6.40
5254	NASDAQ	RCMT	Thu, Sep 22, 2016	6.30	6.40	6.28	6.34
5253	NASDAQ	RCMT	Wed, Sep 21, 2016	6.11	6.51	6.01	6.35
5252	NASDAQ	RCMT	Tue, Sep 20, 2016	5.99	6.02	5.99	6.00
5251	NASDAQ	RCMT	Mon, Sep 19, 2016	5.94	6.12	5.91	6.00
5250	NASDAQ	RCMT	Fri, Sep 16, 2016	5.95	6.07	5.89	6.00
5249	NASDAQ	RCMT	Thu, Sep 15, 2016	5.90	6.02	5.90	5.98
5248	NASDAQ	RCMT	Wed, Sep 14, 2016	5.83	5.83	5.78	5.81
5247	NASDAQ	RCMT	Tue, Sep 13, 2016	5.80	5.90	5.76	5.79
5246	NASDAQ	RCMT	Mon, Sep 12, 2016	5.88	5.88	5.79	5.80
5245	NASDAQ	RCMT	Fri, Sep 9, 2016	5.89	5.90	5.83	5.85
5244	NASDAQ	RCMT	Thu, Sep 8, 2016	5.85	5.95	5.83	5.86
5243	NASDAQ	RCMT	Wed, Sep 7, 2016	5.90	5.95	5.77	5.81
5242	NASDAQ	RCMT	Tue, Sep 6, 2016	5.63	5.92	5.63	5.84
5241	NASDAQ	RCMT	Fri, Sep 2, 2016	5.51	5.88	5.43	5.85
5240	NASDAQ	RCMT	Thu, Sep 1, 2016	5.41	5.56	5.41	5.55
5239	NASDAQ	RCMT	Wed, Aug 31, 2016	5.40	5.61	5.40	5.61
5238	NASDAQ	RCMT	Tue, Aug 30, 2016	5.49	5.74	5.49	5.71
5237	NASDAQ	RCMT	Mon, Aug 29, 2016	5.49	5.65	5.49	5.65
5236	NASDAQ	RCMT	Fri, Aug 26, 2016	5.45	5.65	5.45	5.64
5235	NASDAQ	RCMT	Thu, Aug 25, 2016	5.45	5.51	5.44	5.48
5234	NASDAQ	RCMT	Wed, Aug 24, 2016	5.45	5.45	5.45	5.45
5233	NASDAQ	RCMT	Tue, Aug 23, 2016	5.48	5.48	5.47	5.47
5232	NASDAQ	RCMT	Mon, Aug 22, 2016	5.47	5.48	5.47	5.47
5231	NASDAQ	RCMT	Fri, Aug 19, 2016	5.44	5.44	5.44	5.44
5230	NASDAQ	RCMT	Thu, Aug 18, 2016	0.00	0.00	0.00	5.43
5229	NASDAQ	RCMT	Wed, Aug 17, 2016	0.00	0.00	0.00	5.43
5228	NASDAQ	RCMT	Tue, Aug 16, 2016	5.48	5.49	5.40	5.43
5227	NASDAQ	RCMT	Mon, Aug 15, 2016	5.53	5.57	5.50	5.51
5226	NASDAQ	RCMT	Fri, Aug 12, 2016	5.58	5.62	5.54	5.54
5225	NASDAQ	RCMT	Thu, Aug 11, 2016	5.57	5.65	5.52	5.64
5224	NASDAQ	RCMT	Wed, Aug 10, 2016	5.55	5.71	5.55	5.63
5223	NASDAQ	RCMT	Tue, Aug 9, 2016	5.66	5.70	5.66	5.69
5222	NASDAQ	RCMT	Mon, Aug 8, 2016	5.74	5.75	5.57	5.63
5221	NASDAQ	RCMT	Fri, Aug 5, 2016	5.78	5.78	5.71	5.72
5220	NASDAQ	RCMT	Thu, Aug 4, 2016	5.79	5.81	5.76	5.81
5219	NASDAQ	RCMT	Wed, Aug 3, 2016	5.71	5.81	5.71	5.81
5218	NASDAQ	RCMT	Tue, Aug 2, 2016	5.77	5.78	5.74	5.74
5217	NASDAQ	RCMT	Mon, Aug 1, 2016	5.80	5.85	5.70	5.80
5216	NASDAQ	RCMT	Fri, Jul 29, 2016	5.80	5.80	5.76	5.76
5215	NASDAQ	RCMT	Thu, Jul 28, 2016	5.75	5.84	5.75	5.80
5214	NASDAQ	RCMT	Wed, Jul 27, 2016	5.88	5.88	5.75	5.76
5213	NASDAQ	RCMT	Tue, Jul 26, 2016	5.94	5.94	5.81	5.88
5212	NASDAQ	RCMT	Mon, Jul 25, 2016	5.93	5.93	5.89	5.92
5211	NASDAQ	RCMT	Fri, Jul 22, 2016	5.86	5.93	5.86	5.93
5210	NASDAQ	RCMT	Thu, Jul 21, 2016	5.80	5.90	5.80	5.90
5209	NASDAQ	RCMT	Wed, Jul 20, 2016	5.70	5.90	5.70	5.85
5208	NASDAQ	RCMT	Tue, Jul 19, 2016	5.70	5.73	5.70	5.70
5207	NASDAQ	RCMT	Mon, Jul 18, 2016	5.75	5.79	5.73	5.73
5206	NASDAQ	RCMT	Fri, Jul 15, 2016	5.70	5.75	5.70	5.73
5205	NASDAQ	RCMT	Thu, Jul 14, 2016	5.70	5.78	5.61	5.70
5204	NASDAQ	RCMT	Wed, Jul 13, 2016	5.73	5.75	5.64	5.75
5203	NASDAQ	RCMT	Tue, Jul 12, 2016	5.74	5.74	5.67	5.69
5202	NASDAQ	RCMT	Mon, Jul 11, 2016	5.59	5.70	5.59	5.69
5201	NASDAQ	RCMT	Fri, Jul 8, 2016	5.27	5.55	5.27	5.54
5200	NASDAQ	RCMT	Thu, Jul 7, 2016	5.21	5.26	5.21	5.26
5199	NASDAQ	RCMT	Wed, Jul 6, 2016	5.24	5.26	5.16	5.25
5198	NASDAQ	RCMT	Tue, Jul 5, 2016	5.26	5.26	5.15	5.18
5197	NASDAQ	RCMT	Fri, Jul 1, 2016	5.10	5.31	5.10	5.26
5196	NASDAQ	RCMT	Thu, Jun 30, 2016	5.17	5.34	5.16	5.21
5195	NASDAQ	RCMT	Wed, Jun 29, 2016	5.15	5.37	5.15	5.23
5194	NASDAQ	RCMT	Tue, Jun 28, 2016	5.20	5.28	5.10	5.20
5193	NASDAQ	RCMT	Mon, Jun 27, 2016	5.26	5.27	5.04	5.14
5192	NASDAQ	RCMT	Fri, Jun 24, 2016	5.44	5.55	5.20	5.20
5191	NASDAQ	RCMT	Thu, Jun 23, 2016	5.64	5.64	5.50	5.50
5190	NASDAQ	RCMT	Wed, Jun 22, 2016	5.64	5.65	5.53	5.59
5189	NASDAQ	RCMT	Tue, Jun 21, 2016	5.57	5.65	5.47	5.64
5188	NASDAQ	RCMT	Mon, Jun 20, 2016	5.52	5.57	5.46	5.55
5187	NASDAQ	RCMT	Fri, Jun 17, 2016	5.58	5.69	5.46	5.46
5186	NASDAQ	RCMT	Thu, Jun 16, 2016	5.72	5.74	5.67	5.70
5185	NASDAQ	RCMT	Wed, Jun 15, 2016	5.70	5.82	5.65	5.69
5184	NASDAQ	RCMT	Tue, Jun 14, 2016	5.74	5.87	5.48	5.65
5183	NASDAQ	RCMT	Mon, Jun 13, 2016	5.74	5.74	5.38	5.70
5182	NASDAQ	RCMT	Fri, Jun 10, 2016	5.68	5.77	5.62	5.75
5181	NASDAQ	RCMT	Thu, Jun 9, 2016	5.65	5.69	5.64	5.69
5180	NASDAQ	RCMT	Wed, Jun 8, 2016	5.58	5.65	5.57	5.62
5179	NASDAQ	RCMT	Tue, Jun 7, 2016	5.38	5.58	5.38	5.57
5178	NASDAQ	RCMT	Mon, Jun 6, 2016	5.36	5.43	5.28	5.35
5177	NASDAQ	RCMT	Fri, Jun 3, 2016	5.41	5.41	5.31	5.40
5176	NASDAQ	RCMT	Thu, Jun 2, 2016	5.40	5.50	5.37	5.37
5175	NASDAQ	RCMT	Wed, Jun 1, 2016	5.43	5.50	5.36	5.36
5174	NASDAQ	RCMT	Tue, May 31, 2016	5.44	5.47	5.37	5.37
5173	NASDAQ	RCMT	Fri, May 27, 2016	5.44	5.45	5.35	5.39
5172	NASDAQ	RCMT	Thu, May 26, 2016	5.37	5.41	5.31	5.40
5171	NASDAQ	RCMT	Wed, May 25, 2016	5.39	5.48	5.29	5.30
5170	NASDAQ	RCMT	Tue, May 24, 2016	5.31	5.38	5.23	5.32
5169	NASDAQ	RCMT	Mon, May 23, 2016	5.22	5.35	5.20	5.24
5168	NASDAQ	RCMT	Fri, May 20, 2016	5.29	5.51	5.28	5.28
5167	NASDAQ	RCMT	Thu, May 19, 2016	5.30	5.49	5.30	5.40
5166	NASDAQ	RCMT	Wed, May 18, 2016	5.47	5.50	5.10	5.50
5165	NASDAQ	RCMT	Tue, May 17, 2016	5.40	5.64	5.40	5.49
5164	NASDAQ	RCMT	Mon, May 16, 2016	5.32	5.40	5.25	5.40
5163	NASDAQ	RCMT	Fri, May 13, 2016	5.18	5.23	5.18	5.23
5162	NASDAQ	RCMT	Thu, May 12, 2016	5.21	5.29	5.19	5.23
5161	NASDAQ	RCMT	Wed, May 11, 2016	5.10	5.25	5.10	5.25
5160	NASDAQ	RCMT	Tue, May 10, 2016	5.18	5.22	5.17	5.20
5159	NASDAQ	RCMT	Mon, May 9, 2016	5.22	5.22	5.16	5.22
5158	NASDAQ	RCMT	Fri, May 6, 2016	5.17	5.22	5.15	5.22
5157	NASDAQ	RCMT	Thu, May 5, 2016	5.22	5.24	5.15	5.15
5156	NASDAQ	RCMT	Wed, May 4, 2016	5.35	5.35	5.18	5.18
5155	NASDAQ	RCMT	Tue, May 3, 2016	5.24	5.34	5.23	5.32
5154	NASDAQ	RCMT	Mon, May 2, 2016	5.16	5.23	5.16	5.21
5153	NASDAQ	RCMT	Fri, Apr 29, 2016	5.21	5.21	5.15	5.15
5152	NASDAQ	RCMT	Thu, Apr 28, 2016	5.11	5.30	5.11	5.27
5151	NASDAQ	RCMT	Wed, Apr 27, 2016	5.40	5.50	5.30	5.46
5150	NASDAQ	RCMT	Tue, Apr 26, 2016	5.37	5.39	5.33	5.38
5149	NASDAQ	RCMT	Mon, Apr 25, 2016	5.34	5.45	5.34	5.35
5148	NASDAQ	RCMT	Fri, Apr 22, 2016	5.31	5.35	5.30	5.32
5147	NASDAQ	RCMT	Thu, Apr 21, 2016	5.28	5.35	5.28	5.29
5146	NASDAQ	RCMT	Wed, Apr 20, 2016	5.23	5.35	5.16	5.29
5145	NASDAQ	RCMT	Tue, Apr 19, 2016	5.37	5.47	5.23	5.23
5144	NASDAQ	RCMT	Mon, Apr 18, 2016	5.36	5.54	5.35	5.35
5143	NASDAQ	RCMT	Fri, Apr 15, 2016	5.31	5.49	5.30	5.30
5142	NASDAQ	RCMT	Thu, Apr 14, 2016	5.24	5.44	5.24	5.36
5141	NASDAQ	RCMT	Wed, Apr 13, 2016	5.42	5.43	5.20	5.24
5140	NASDAQ	RCMT	Tue, Apr 12, 2016	5.13	5.20	5.09	5.14
5139	NASDAQ	RCMT	Mon, Apr 11, 2016	5.37	5.45	5.13	5.13
5138	NASDAQ	RCMT	Fri, Apr 8, 2016	5.20	5.42	5.18	5.30
5137	NASDAQ	RCMT	Thu, Apr 7, 2016	5.32	5.32	5.20	5.21
5136	NASDAQ	RCMT	Wed, Apr 6, 2016	5.03	5.34	5.03	5.26
5135	NASDAQ	RCMT	Tue, Apr 5, 2016	5.18	5.18	5.18	5.23
5134	NASDAQ	RCMT	Mon, Apr 4, 2016	5.18	5.30	5.08	5.18
5133	NASDAQ	RCMT	Fri, Apr 1, 2016	5.23	5.27	5.23	5.25
5132	NASDAQ	RCMT	Thu, Mar 31, 2016	5.26	5.57	5.26	5.36
5131	NASDAQ	RCMT	Wed, Mar 30, 2016	5.36	5.49	5.35	5.36
5130	NASDAQ	RCMT	Tue, Mar 29, 2016	5.44	5.65	5.29	5.64
5129	NASDAQ	RCMT	Mon, Mar 28, 2016	5.37	5.69	5.37	5.43
5128	NASDAQ	RCMT	Thu, Mar 24, 2016	5.11	5.38	5.08	5.37
5127	NASDAQ	RCMT	Wed, Mar 23, 2016	5.36	5.38	5.27	5.30
5126	NASDAQ	RCMT	Tue, Mar 22, 2016	5.46	5.46	5.35	5.40
5125	NASDAQ	RCMT	Mon, Mar 21, 2016	5.45	5.48	5.44	5.44
5124	NASDAQ	RCMT	Fri, Mar 18, 2016	5.49	5.50	5.39	5.42
5123	NASDAQ	RCMT	Thu, Mar 17, 2016	5.52	5.69	5.44	5.45
5122	NASDAQ	RCMT	Wed, Mar 16, 2016	5.53	5.55	5.46	5.50
5121	NASDAQ	RCMT	Tue, Mar 15, 2016	5.47	5.47	5.47	5.50
5120	NASDAQ	RCMT	Mon, Mar 14, 2016	5.50	5.57	5.41	5.50
5119	NASDAQ	RCMT	Fri, Mar 11, 2016	5.45	5.45	5.45	5.46
5118	NASDAQ	RCMT	Thu, Mar 10, 2016	5.39	5.39	5.39	5.45
5117	NASDAQ	RCMT	Wed, Mar 9, 2016	5.39	5.65	5.39	5.39
5116	NASDAQ	RCMT	Tue, Mar 8, 2016	5.40	5.61	5.39	5.50
5115	NASDAQ	RCMT	Mon, Mar 7, 2016	5.40	5.60	5.34	5.41
5114	NASDAQ	RCMT	Fri, Mar 4, 2016	5.52	5.56	5.52	5.45
5113	NASDAQ	RCMT	Thu, Mar 3, 2016	5.57	5.57	5.57	5.53
5112	NASDAQ	RCMT	Wed, Mar 2, 2016	5.75	5.91	5.56	5.80
5111	NASDAQ	RCMT	Tue, Mar 1, 2016	5.89	6.00	5.72	5.90
5110	NASDAQ	RCMT	Mon, Feb 29, 2016	5.64	5.80	5.64	5.93
5109	NASDAQ	RCMT	Fri, Feb 26, 2016	5.50	5.65	5.50	5.66
5108	NASDAQ	RCMT	Thu, Feb 25, 2016	5.40	5.60	5.40	5.58
5107	NASDAQ	RCMT	Wed, Feb 24, 2016	5.33	5.47	5.33	5.43
5106	NASDAQ	RCMT	Tue, Feb 23, 2016	5.34	5.50	5.34	5.41
5105	NASDAQ	RCMT	Mon, Feb 22, 2016	5.32	5.48	5.32	5.42
5104	NASDAQ	RCMT	Fri, Feb 19, 2016	5.19	5.52	5.19	5.31
5103	NASDAQ	RCMT	Thu, Feb 18, 2016	5.08	5.23	5.05	5.13
5102	NASDAQ	RCMT	Wed, Feb 17, 2016	4.88	5.15	4.65	5.15
5101	NASDAQ	RCMT	Tue, Feb 16, 2016	4.90	4.90	4.86	4.89
5100	NASDAQ	RCMT	Fri, Feb 12, 2016	4.90	4.90	4.81	4.87
5099	NASDAQ	RCMT	Thu, Feb 11, 2016	4.94	4.94	4.60	4.84
5098	NASDAQ	RCMT	Wed, Feb 10, 2016	5.07	5.07	4.90	4.94
5097	NASDAQ	RCMT	Tue, Feb 9, 2016	4.98	5.08	4.91	5.08
5096	NASDAQ	RCMT	Mon, Feb 8, 2016	5.04	5.04	4.96	4.96
5095	NASDAQ	RCMT	Fri, Feb 5, 2016	5.00	5.11	4.94	5.08
5094	NASDAQ	RCMT	Thu, Feb 4, 2016	4.90	5.09	4.90	4.94
5093	NASDAQ	RCMT	Wed, Feb 3, 2016	4.91	5.01	4.91	4.93
5092	NASDAQ	RCMT	Tue, Feb 2, 2016	4.90	5.03	4.90	4.92
5091	NASDAQ	RCMT	Mon, Feb 1, 2016	4.97	4.99	4.91	4.97
5090	NASDAQ	RCMT	Fri, Jan 29, 2016	4.90	5.05	4.90	4.97
5089	NASDAQ	RCMT	Thu, Jan 28, 2016	4.93	4.96	4.91	4.96
5088	NASDAQ	RCMT	Wed, Jan 27, 2016	4.95	5.00	4.90	4.90
5087	NASDAQ	RCMT	Tue, Jan 26, 2016	5.04	5.05	5.00	5.00
5086	NASDAQ	RCMT	Mon, Jan 25, 2016	4.90	5.01	4.90	5.00
5085	NASDAQ	RCMT	Fri, Jan 22, 2016	4.92	5.10	4.86	4.86
5084	NASDAQ	RCMT	Thu, Jan 21, 2016	4.76	4.90	4.76	4.88
5083	NASDAQ	RCMT	Wed, Jan 20, 2016	4.68	4.80	4.52	4.80
5082	NASDAQ	RCMT	Tue, Jan 19, 2016	4.95	4.95	4.66	4.80
5081	NASDAQ	RCMT	Fri, Jan 15, 2016	4.86	4.93	4.84	4.90
5080	NASDAQ	RCMT	Thu, Jan 14, 2016	4.97	4.97	4.92	4.96
5079	NASDAQ	RCMT	Wed, Jan 13, 2016	5.14	5.14	4.93	4.96
5078	NASDAQ	RCMT	Tue, Jan 12, 2016	5.21	5.21	5.06	5.07
5077	NASDAQ	RCMT	Mon, Jan 11, 2016	5.19	5.32	5.08	5.23
5076	NASDAQ	RCMT	Fri, Jan 8, 2016	5.23	5.25	5.13	5.24
5075	NASDAQ	RCMT	Thu, Jan 7, 2016	4.99	5.18	4.98	5.17
5074	NASDAQ	RCMT	Wed, Jan 6, 2016	5.09	5.15	5.05	5.12
5073	NASDAQ	RCMT	Tue, Jan 5, 2016	5.12	5.15	5.01	5.09
5072	NASDAQ	RCMT	Mon, Jan 4, 2016	5.25	5.25	5.08	5.17
5071	NASDAQ	RCMT	Thu, Dec 31, 2015	5.29	5.50	5.21	5.50
5070	NASDAQ	RCMT	Wed, Dec 30, 2015	5.35	5.44	5.15	5.36
5069	NASDAQ	RCMT	Tue, Dec 29, 2015	5.20	5.41	5.07	5.24
5068	NASDAQ	RCMT	Mon, Dec 28, 2015	5.25	5.48	5.25	5.32
5067	NASDAQ	RCMT	Thu, Dec 24, 2015	4.89	5.35	4.89	5.28
5066	NASDAQ	RCMT	Wed, Dec 23, 2015	4.73	4.88	4.67	4.88
5065	NASDAQ	RCMT	Tue, Dec 22, 2015	4.46	4.80	4.46	4.74
5064	NASDAQ	RCMT	Mon, Dec 21, 2015	4.30	4.73	4.25	4.70
5063	NASDAQ	RCMT	Fri, Dec 18, 2015	4.92	4.96	4.50	4.75
5062	NASDAQ	RCMT	Thu, Dec 17, 2015	5.69	5.74	5.59	5.64
5061	NASDAQ	RCMT	Wed, Dec 16, 2015	5.55	5.70	5.51	5.61
5060	NASDAQ	RCMT	Tue, Dec 15, 2015	5.57	5.57	5.46	5.51
5059	NASDAQ	RCMT	Mon, Dec 14, 2015	5.53	5.67	5.46	5.51
5058	NASDAQ	RCMT	Fri, Dec 11, 2015	5.49	5.49	5.27	5.40
5057	NASDAQ	RCMT	Thu, Dec 10, 2015	4.77	4.90	4.77	4.89
5056	NASDAQ	RCMT	Wed, Dec 9, 2015	4.48	4.90	4.48	4.89
5055	NASDAQ	RCMT	Tue, Dec 8, 2015	4.79	4.97	4.74	4.88
5054	NASDAQ	RCMT	Mon, Dec 7, 2015	4.85	4.91	4.60	4.78
5053	NASDAQ	RCMT	Fri, Dec 4, 2015	5.05	5.05	4.82	4.93
5052	NASDAQ	RCMT	Thu, Dec 3, 2015	4.44	5.13	4.24	5.00
5051	NASDAQ	RCMT	Wed, Dec 2, 2015	5.07	5.28	5.07	5.12
5050	NASDAQ	RCMT	Tue, Dec 1, 2015	5.09	5.20	5.05	5.07
5049	NASDAQ	RCMT	Mon, Nov 30, 2015	5.13	5.13	5.00	5.06
5048	NASDAQ	RCMT	Fri, Nov 27, 2015	5.14	5.18	5.14	5.15
5047	NASDAQ	RCMT	Wed, Nov 25, 2015	5.17	5.20	5.12	5.12
5046	NASDAQ	RCMT	Tue, Nov 24, 2015	5.35	5.35	5.11	5.23
5045	NASDAQ	RCMT	Mon, Nov 23, 2015	5.19	5.19	5.12	5.14
5044	NASDAQ	RCMT	Fri, Nov 20, 2015	5.39	5.49	5.17	5.33
5043	NASDAQ	RCMT	Thu, Nov 19, 2015	5.60	5.60	5.38	5.38
5042	NASDAQ	RCMT	Wed, Nov 18, 2015	5.63	5.70	5.51	5.63
5041	NASDAQ	RCMT	Tue, Nov 17, 2015	5.68	5.68	5.60	5.63
5040	NASDAQ	RCMT	Mon, Nov 16, 2015	5.60	5.69	5.60	5.68
5039	NASDAQ	RCMT	Fri, Nov 13, 2015	5.49	5.66	5.46	5.66
5038	NASDAQ	RCMT	Thu, Nov 12, 2015	5.21	5.52	5.21	5.52
5037	NASDAQ	RCMT	Wed, Nov 11, 2015	5.46	5.47	5.36	5.38
5036	NASDAQ	RCMT	Tue, Nov 10, 2015	5.21	5.49	5.21	5.46
5035	NASDAQ	RCMT	Mon, Nov 9, 2015	5.32	5.42	5.19	5.21
5034	NASDAQ	RCMT	Fri, Nov 6, 2015	5.17	5.52	5.17	5.49
5033	NASDAQ	RCMT	Thu, Nov 5, 2015	5.14	5.37	5.02	5.27
5032	NASDAQ	RCMT	Wed, Nov 4, 2015	5.07	5.16	5.03	5.06
5031	NASDAQ	RCMT	Tue, Nov 3, 2015	5.02	5.13	5.02	5.12
5030	NASDAQ	RCMT	Mon, Nov 2, 2015	5.16	5.18	5.01	5.01
5029	NASDAQ	RCMT	Fri, Oct 30, 2015	5.13	5.18	5.10	5.11
5028	NASDAQ	RCMT	Thu, Oct 29, 2015	5.03	5.18	5.01	5.16
5027	NASDAQ	RCMT	Wed, Oct 28, 2015	5.00	5.03	4.98	5.01
5026	NASDAQ	RCMT	Tue, Oct 27, 2015	4.97	5.03	4.92	4.99
5025	NASDAQ	RCMT	Mon, Oct 26, 2015	4.84	5.09	4.84	4.93
5024	NASDAQ	RCMT	Fri, Oct 23, 2015	4.81	4.98	4.80	4.87
5023	NASDAQ	RCMT	Thu, Oct 22, 2015	4.74	4.86	4.66	4.86
5022	NASDAQ	RCMT	Wed, Oct 21, 2015	4.78	4.78	4.65	4.67
5021	NASDAQ	RCMT	Tue, Oct 20, 2015	4.85	4.88	4.60	4.61
5020	NASDAQ	RCMT	Mon, Oct 19, 2015	4.74	4.81	4.74	4.80
5019	NASDAQ	RCMT	Fri, Oct 16, 2015	4.91	4.91	4.80	4.81
5018	NASDAQ	RCMT	Thu, Oct 15, 2015	4.92	5.14	4.90	4.95
5017	NASDAQ	RCMT	Wed, Oct 14, 2015	4.91	4.94	4.91	4.94
5016	NASDAQ	RCMT	Tue, Oct 13, 2015	4.90	5.10	4.90	4.96
5015	NASDAQ	RCMT	Mon, Oct 12, 2015	4.95	4.98	4.90	4.97
5014	NASDAQ	RCMT	Fri, Oct 9, 2015	4.85	4.98	4.85	4.91
5013	NASDAQ	RCMT	Thu, Oct 8, 2015	4.98	4.98	4.78	4.78
5012	NASDAQ	RCMT	Wed, Oct 7, 2015	4.89	4.98	4.88	4.92
5011	NASDAQ	RCMT	Tue, Oct 6, 2015	4.83	4.90	4.72	4.75
5010	NASDAQ	RCMT	Mon, Oct 5, 2015	4.85	4.96	4.80	4.90
5009	NASDAQ	RCMT	Fri, Oct 2, 2015	4.83	4.90	4.63	4.84
5008	NASDAQ	RCMT	Thu, Oct 1, 2015	4.85	4.93	4.77	4.83
5007	NASDAQ	RCMT	Wed, Sep 30, 2015	4.87	4.94	4.85	4.92
5006	NASDAQ	RCMT	Tue, Sep 29, 2015	4.95	4.95	4.77	4.88
5005	NASDAQ	RCMT	Mon, Sep 28, 2015	4.96	5.04	4.82	4.91
5004	NASDAQ	RCMT	Fri, Sep 25, 2015	4.99	5.07	4.99	5.03
5003	NASDAQ	RCMT	Thu, Sep 24, 2015	5.14	5.14	5.01	5.06
5002	NASDAQ	RCMT	Wed, Sep 23, 2015	5.02	5.10	5.02	5.04
5001	NASDAQ	RCMT	Tue, Sep 22, 2015	4.98	5.10	4.97	5.07
5000	NASDAQ	RCMT	Mon, Sep 21, 2015	5.05	5.13	4.98	5.01
4999	NASDAQ	RCMT	Fri, Sep 18, 2015	4.94	5.11	4.88	5.11
4998	NASDAQ	RCMT	Thu, Sep 17, 2015	4.89	5.09	4.88	5.01
4997	NASDAQ	RCMT	Wed, Sep 16, 2015	4.82	5.07	4.82	4.93
4996	NASDAQ	RCMT	Tue, Sep 15, 2015	4.80	5.09	4.72	5.03
4995	NASDAQ	RCMT	Mon, Sep 14, 2015	4.88	4.89	4.77	4.80
4994	NASDAQ	RCMT	Fri, Sep 11, 2015	4.83	4.91	4.83	4.88
4993	NASDAQ	RCMT	Thu, Sep 10, 2015	4.74	4.93	4.74	4.93
4992	NASDAQ	RCMT	Wed, Sep 9, 2015	4.89	4.95	4.78	4.81
4991	NASDAQ	RCMT	Tue, Sep 8, 2015	4.95	5.06	4.69	4.93
4990	NASDAQ	RCMT	Fri, Sep 4, 2015	4.75	4.92	4.69	4.90
4989	NASDAQ	RCMT	Thu, Sep 3, 2015	4.92	4.98	4.77	4.83
4988	NASDAQ	RCMT	Wed, Sep 2, 2015	5.00	5.00	4.78	4.90
4987	NASDAQ	RCMT	Tue, Sep 1, 2015	4.98	5.00	4.79	4.95
4986	NASDAQ	RCMT	Mon, Aug 31, 2015	4.87	5.06	4.70	4.98
4985	NASDAQ	RCMT	Fri, Aug 28, 2015	4.87	4.98	4.76	4.79
4984	NASDAQ	RCMT	Thu, Aug 27, 2015	4.92	4.95	4.82	4.86
4983	NASDAQ	RCMT	Wed, Aug 26, 2015	4.79	4.87	4.71	4.77
4982	NASDAQ	RCMT	Tue, Aug 25, 2015	4.98	5.10	4.71	4.71
4981	NASDAQ	RCMT	Mon, Aug 24, 2015	4.68	4.77	4.61	4.73
4980	NASDAQ	RCMT	Fri, Aug 21, 2015	4.72	4.84	4.67	4.84
4979	NASDAQ	RCMT	Thu, Aug 20, 2015	4.75	4.82	4.50	4.79
4978	NASDAQ	RCMT	Wed, Aug 19, 2015	4.62	4.89	4.62	4.71
4977	NASDAQ	RCMT	Tue, Aug 18, 2015	4.43	5.00	4.43	4.73
4976	NASDAQ	RCMT	Mon, Aug 17, 2015	4.31	4.64	4.31	4.44
4975	NASDAQ	RCMT	Fri, Aug 14, 2015	4.65	4.74	4.55	4.57
4974	NASDAQ	RCMT	Thu, Aug 13, 2015	4.62	4.73	4.16	4.60
4973	NASDAQ	RCMT	Wed, Aug 12, 2015	4.78	5.07	4.78	4.98
4972	NASDAQ	RCMT	Tue, Aug 11, 2015	4.89	5.04	4.75	4.87
4971	NASDAQ	RCMT	Mon, Aug 10, 2015	4.88	4.91	4.87	4.87
4970	NASDAQ	RCMT	Fri, Aug 7, 2015	4.90	4.99	4.85	4.87
4969	NASDAQ	RCMT	Thu, Aug 6, 2015	4.94	4.98	4.91	4.96
4968	NASDAQ	RCMT	Wed, Aug 5, 2015	4.83	4.98	4.83	4.97
4967	NASDAQ	RCMT	Tue, Aug 4, 2015	4.88	4.89	4.76	4.83
4966	NASDAQ	RCMT	Mon, Aug 3, 2015	5.08	5.09	4.74	4.81
4965	NASDAQ	RCMT	Fri, Jul 31, 2015	5.14	5.16	5.00	5.05
4964	NASDAQ	RCMT	Thu, Jul 30, 2015	5.37	5.37	5.00	5.11
4963	NASDAQ	RCMT	Wed, Jul 29, 2015	5.35	5.40	5.32	5.36
4962	NASDAQ	RCMT	Tue, Jul 28, 2015	5.51	5.51	5.30	5.35
4961	NASDAQ	RCMT	Mon, Jul 27, 2015	5.43	5.50	5.35	5.47
4960	NASDAQ	RCMT	Fri, Jul 24, 2015	5.46	5.64	5.30	5.50
4959	NASDAQ	RCMT	Thu, Jul 23, 2015	5.59	5.64	5.49	5.55
4958	NASDAQ	RCMT	Wed, Jul 22, 2015	5.63	5.63	5.50	5.50
4957	NASDAQ	RCMT	Tue, Jul 21, 2015	5.69	5.69	5.43	5.54
4956	NASDAQ	RCMT	Mon, Jul 20, 2015	5.65	5.67	5.62	5.64
4955	NASDAQ	RCMT	Fri, Jul 17, 2015	5.58	5.62	5.55	5.62
4954	NASDAQ	RCMT	Thu, Jul 16, 2015	5.58	5.72	5.58	5.67
4953	NASDAQ	RCMT	Wed, Jul 15, 2015	5.64	5.71	5.53	5.60
4952	NASDAQ	RCMT	Tue, Jul 14, 2015	5.52	5.73	5.52	5.71
4951	NASDAQ	RCMT	Mon, Jul 13, 2015	5.53	5.60	5.52	5.56
4950	NASDAQ	RCMT	Fri, Jul 10, 2015	5.74	5.74	5.52	5.53
4949	NASDAQ	RCMT	Thu, Jul 9, 2015	5.55	5.59	5.52	5.53
4948	NASDAQ	RCMT	Wed, Jul 8, 2015	5.58	5.58	5.53	5.53
4947	NASDAQ	RCMT	Tue, Jul 7, 2015	5.61	5.61	5.55	5.56
4946	NASDAQ	RCMT	Mon, Jul 6, 2015	5.54	5.61	5.52	5.59
4945	NASDAQ	RCMT	Thu, Jul 2, 2015	5.57	5.69	5.57	5.69
4944	NASDAQ	RCMT	Wed, Jul 1, 2015	5.63	5.66	5.57	5.57
4943	NASDAQ	RCMT	Tue, Jun 30, 2015	5.70	5.72	5.62	5.66
4942	NASDAQ	RCMT	Mon, Jun 29, 2015	5.73	5.73	5.68	5.71
4941	NASDAQ	RCMT	Fri, Jun 26, 2015	5.71	5.97	5.71	5.74
4940	NASDAQ	RCMT	Thu, Jun 25, 2015	5.74	5.86	5.68	5.73
4939	NASDAQ	RCMT	Wed, Jun 24, 2015	5.63	5.85	5.63	5.82
4938	NASDAQ	RCMT	Tue, Jun 23, 2015	5.64	5.89	5.60	5.78
4937	NASDAQ	RCMT	Mon, Jun 22, 2015	5.83	5.88	5.50	5.60
4936	NASDAQ	RCMT	Fri, Jun 19, 2015	5.43	5.95	5.41	5.56
4935	NASDAQ	RCMT	Thu, Jun 18, 2015	5.64	5.68	5.45	5.67
4934	NASDAQ	RCMT	Wed, Jun 17, 2015	5.80	5.80	5.57	5.62
4933	NASDAQ	RCMT	Tue, Jun 16, 2015	5.59	5.68	5.55	5.68
4932	NASDAQ	RCMT	Mon, Jun 15, 2015	5.61	5.78	5.58	5.58
4931	NASDAQ	RCMT	Fri, Jun 12, 2015	5.68	5.79	5.61	5.62
4930	NASDAQ	RCMT	Thu, Jun 11, 2015	5.72	5.76	5.54	5.65
4929	NASDAQ	RCMT	Wed, Jun 10, 2015	5.50	5.75	5.46	5.70
4928	NASDAQ	RCMT	Tue, Jun 9, 2015	5.73	5.75	5.50	5.56
4927	NASDAQ	RCMT	Mon, Jun 8, 2015	5.64	5.74	5.55	5.58
4926	NASDAQ	RCMT	Fri, Jun 5, 2015	5.61	5.74	5.55	5.55
4925	NASDAQ	RCMT	Thu, Jun 4, 2015	5.70	5.74	5.51	5.67
4924	NASDAQ	RCMT	Wed, Jun 3, 2015	5.62	5.88	5.62	5.75
4923	NASDAQ	RCMT	Tue, Jun 2, 2015	5.72	5.84	5.72	5.73
4922	NASDAQ	RCMT	Mon, Jun 1, 2015	5.70	5.75	5.70	5.72
4921	NASDAQ	RCMT	Fri, May 29, 2015	5.51	5.70	5.47	5.66
4920	NASDAQ	RCMT	Thu, May 28, 2015	5.50	5.65	5.50	5.56
4919	NASDAQ	RCMT	Wed, May 27, 2015	5.59	5.67	5.50	5.51
4918	NASDAQ	RCMT	Tue, May 26, 2015	5.49	5.66	5.49	5.53
4917	NASDAQ	RCMT	Fri, May 22, 2015	5.58	5.65	5.46	5.57
4916	NASDAQ	RCMT	Thu, May 21, 2015	5.56	5.72	5.41	5.63
4915	NASDAQ	RCMT	Wed, May 20, 2015	5.37	5.72	5.37	5.61
4914	NASDAQ	RCMT	Tue, May 19, 2015	5.27	5.60	5.27	5.44
4913	NASDAQ	RCMT	Mon, May 18, 2015	5.72	5.72	5.34	5.41
4912	NASDAQ	RCMT	Fri, May 15, 2015	5.60	5.84	5.55	5.75
4911	NASDAQ	RCMT	Thu, May 14, 2015	5.90	5.90	5.52	5.58
4910	NASDAQ	RCMT	Wed, May 13, 2015	6.05	6.11	5.99	6.07
4909	NASDAQ	RCMT	Tue, May 12, 2015	5.95	6.10	5.88	5.90
4908	NASDAQ	RCMT	Mon, May 11, 2015	6.12	6.14	6.01	6.01
4907	NASDAQ	RCMT	Fri, May 8, 2015	5.92	6.20	5.71	6.07
4906	NASDAQ	RCMT	Thu, May 7, 2015	6.19	6.19	6.10	6.12
4905	NASDAQ	RCMT	Wed, May 6, 2015	6.20	6.20	6.08	6.10
4904	NASDAQ	RCMT	Tue, May 5, 2015	6.17	6.27	6.05	6.19
4903	NASDAQ	RCMT	Mon, May 4, 2015	6.26	6.35	6.07	6.15
4902	NASDAQ	RCMT	Fri, May 1, 2015	6.30	6.49	6.17	6.24
4901	NASDAQ	RCMT	Thu, Apr 30, 2015	6.18	6.45	6.17	6.17
4900	NASDAQ	RCMT	Wed, Apr 29, 2015	6.06	6.28	6.06	6.21
4899	NASDAQ	RCMT	Tue, Apr 28, 2015	6.17	6.21	6.10	6.14
4898	NASDAQ	RCMT	Mon, Apr 27, 2015	6.17	6.17	6.10	6.10
4897	NASDAQ	RCMT	Fri, Apr 24, 2015	6.12	6.28	6.10	6.17
4896	NASDAQ	RCMT	Thu, Apr 23, 2015	6.15	6.17	6.10	6.17
4895	NASDAQ	RCMT	Wed, Apr 22, 2015	6.20	6.20	6.15	6.17
4894	NASDAQ	RCMT	Tue, Apr 21, 2015	6.21	6.25	6.15	6.24
4893	NASDAQ	RCMT	Mon, Apr 20, 2015	6.49	6.49	6.15	6.21
4892	NASDAQ	RCMT	Fri, Apr 17, 2015	6.41	6.48	6.41	6.41
4891	NASDAQ	RCMT	Thu, Apr 16, 2015	6.39	6.44	6.37	6.41
4890	NASDAQ	RCMT	Wed, Apr 15, 2015	6.55	6.55	6.36	6.45
4889	NASDAQ	RCMT	Tue, Apr 14, 2015	6.40	6.51	6.29	6.46
4888	NASDAQ	RCMT	Mon, Apr 13, 2015	6.40	6.52	6.35	6.50
4887	NASDAQ	RCMT	Fri, Apr 10, 2015	6.36	6.64	6.36	6.52
4886	NASDAQ	RCMT	Thu, Apr 9, 2015	6.59	6.59	6.33	6.58
4885	NASDAQ	RCMT	Wed, Apr 8, 2015	6.62	6.62	6.32	6.59
4884	NASDAQ	RCMT	Tue, Apr 7, 2015	6.58	6.71	6.38	6.50
4883	NASDAQ	RCMT	Mon, Apr 6, 2015	6.50	6.74	6.37	6.51
4882	NASDAQ	RCMT	Thu, Apr 2, 2015	6.50	6.76	6.47	6.54
4881	NASDAQ	RCMT	Wed, Apr 1, 2015	6.83	6.84	6.42	6.56
4880	NASDAQ	RCMT	Tue, Mar 31, 2015	6.89	6.89	6.64	6.70
4879	NASDAQ	RCMT	Mon, Mar 30, 2015	6.72	6.90	6.62	6.89
4878	NASDAQ	RCMT	Fri, Mar 27, 2015	6.48	6.72	6.29	6.67
4877	NASDAQ	RCMT	Thu, Mar 26, 2015	6.56	6.66	6.53	6.56
4876	NASDAQ	RCMT	Wed, Mar 25, 2015	6.68	6.79	6.65	6.71
4875	NASDAQ	RCMT	Tue, Mar 24, 2015	6.73	6.79	6.61	6.67
4874	NASDAQ	RCMT	Mon, Mar 23, 2015	6.85	6.85	6.59	6.85
4873	NASDAQ	RCMT	Fri, Mar 20, 2015	6.80	6.90	6.65	6.90
4872	NASDAQ	RCMT	Thu, Mar 19, 2015	6.76	6.90	6.71	6.80
4871	NASDAQ	RCMT	Wed, Mar 18, 2015	6.66	6.88	6.66	6.80
4870	NASDAQ	RCMT	Tue, Mar 17, 2015	6.64	6.75	6.58	6.59
4869	NASDAQ	RCMT	Mon, Mar 16, 2015	6.61	6.65	6.53	6.57
4868	NASDAQ	RCMT	Fri, Mar 13, 2015	6.67	6.85	6.58	6.60
4867	NASDAQ	RCMT	Thu, Mar 12, 2015	6.59	6.80	6.60	6.80
4866	NASDAQ	RCMT	Wed, Mar 11, 2015	6.75	6.75	6.51	6.55
4865	NASDAQ	RCMT	Tue, Mar 10, 2015	6.79	6.90	6.76	6.79
4864	NASDAQ	RCMT	Mon, Mar 9, 2015	6.68	6.88	6.68	6.79
4863	NASDAQ	RCMT	Fri, Mar 6, 2015	6.63	6.97	6.63	6.69
4862	NASDAQ	RCMT	Thu, Mar 5, 2015	6.40	6.73	6.34	6.64
4861	NASDAQ	RCMT	Wed, Mar 4, 2015	6.04	6.45	6.04	6.36
4860	NASDAQ	RCMT	Tue, Mar 3, 2015	6.09	6.24	6.00	6.14
4859	NASDAQ	RCMT	Mon, Mar 2, 2015	5.96	6.17	5.91	6.07
4858	NASDAQ	RCMT	Fri, Feb 27, 2015	6.00	6.08	5.98	6.02
4857	NASDAQ	RCMT	Thu, Feb 26, 2015	5.90	5.96	5.89	5.96
4856	NASDAQ	RCMT	Wed, Feb 25, 2015	5.89	5.95	5.85	5.95
4855	NASDAQ	RCMT	Tue, Feb 24, 2015	5.76	5.93	5.76	5.90
4854	NASDAQ	RCMT	Mon, Feb 23, 2015	5.84	5.86	5.76	5.77
4853	NASDAQ	RCMT	Fri, Feb 20, 2015	5.82	5.87	5.80	5.80
4852	NASDAQ	RCMT	Thu, Feb 19, 2015	5.85	5.98	5.80	5.87
4851	NASDAQ	RCMT	Wed, Feb 18, 2015	5.97	5.98	5.81	5.85
4850	NASDAQ	RCMT	Tue, Feb 17, 2015	6.00	6.10	5.90	5.98
4849	NASDAQ	RCMT	Fri, Feb 13, 2015	5.76	5.86	5.58	5.85
4848	NASDAQ	RCMT	Thu, Feb 12, 2015	5.76	5.80	5.57	5.75
4847	NASDAQ	RCMT	Wed, Feb 11, 2015	5.56	5.78	5.56	5.77
4846	NASDAQ	RCMT	Tue, Feb 10, 2015	5.79	5.79	5.57	5.57
4845	NASDAQ	RCMT	Mon, Feb 9, 2015	5.70	5.89	5.70	5.72
4844	NASDAQ	RCMT	Fri, Feb 6, 2015	5.62	5.70	5.56	5.70
4843	NASDAQ	RCMT	Thu, Feb 5, 2015	5.78	5.92	5.65	5.71
4842	NASDAQ	RCMT	Wed, Feb 4, 2015	5.83	5.97	5.77	5.83
4841	NASDAQ	RCMT	Tue, Feb 3, 2015	5.77	6.00	5.62	5.90
4840	NASDAQ	RCMT	Mon, Feb 2, 2015	5.97	5.97	5.65	5.93
4839	NASDAQ	RCMT	Fri, Jan 30, 2015	6.00	6.00	5.79	5.92
4838	NASDAQ	RCMT	Thu, Jan 29, 2015	6.00	6.05	5.86	6.03
4837	NASDAQ	RCMT	Wed, Jan 28, 2015	6.13	6.21	5.99	6.05
4836	NASDAQ	RCMT	Tue, Jan 27, 2015	6.19	6.19	6.09	6.11
4835	NASDAQ	RCMT	Mon, Jan 26, 2015	6.15	6.18	6.02	6.14
4834	NASDAQ	RCMT	Fri, Jan 23, 2015	6.19	6.23	6.10	6.22
4833	NASDAQ	RCMT	Thu, Jan 22, 2015	6.20	6.23	6.01	6.09
4832	NASDAQ	RCMT	Wed, Jan 21, 2015	6.30	6.36	6.15	6.18
4831	NASDAQ	RCMT	Tue, Jan 20, 2015	6.39	6.41	6.27	6.37
4830	NASDAQ	RCMT	Fri, Jan 16, 2015	6.40	6.56	6.25	6.36
4829	NASDAQ	RCMT	Thu, Jan 15, 2015	6.37	6.60	6.26	6.60
4828	NASDAQ	RCMT	Wed, Jan 14, 2015	6.47	6.54	6.37	6.38
4827	NASDAQ	RCMT	Tue, Jan 13, 2015	6.71	6.72	6.40	6.48
4826	NASDAQ	RCMT	Mon, Jan 12, 2015	6.60	6.74	6.56	6.60
4825	NASDAQ	RCMT	Fri, Jan 9, 2015	6.50	6.63	6.50	6.55
4824	NASDAQ	RCMT	Thu, Jan 8, 2015	6.67	6.67	6.37	6.53
4823	NASDAQ	RCMT	Wed, Jan 7, 2015	6.74	6.75	6.52	6.55
4822	NASDAQ	RCMT	Tue, Jan 6, 2015	6.77	6.85	6.56	6.64
4821	NASDAQ	RCMT	Mon, Jan 5, 2015	6.98	7.00	6.74	6.83
4820	NASDAQ	RCMT	Fri, Jan 2, 2015	7.00	7.00	6.78	6.89
4819	NASDAQ	RCMT	Wed, Dec 31, 2014	6.94	7.33	6.38	7.00
4818	NASDAQ	RCMT	Tue, Dec 30, 2014	8.49	8.55	8.44	8.55
4817	NASDAQ	RCMT	Mon, Dec 29, 2014	8.43	8.60	8.37	8.57
4816	NASDAQ	RCMT	Fri, Dec 26, 2014	8.50	8.50	8.35	8.50
4815	NASDAQ	RCMT	Wed, Dec 24, 2014	9.25	9.25	8.32	8.32
4814	NASDAQ	RCMT	Tue, Dec 23, 2014	8.36	8.45	8.12	8.34
4813	NASDAQ	RCMT	Mon, Dec 22, 2014	8.48	8.62	8.21	8.39
4812	NASDAQ	RCMT	Fri, Dec 19, 2014	8.19	8.42	8.12	8.39
4811	NASDAQ	RCMT	Thu, Dec 18, 2014	8.29	8.29	8.11	8.13
4810	NASDAQ	RCMT	Wed, Dec 17, 2014	8.00	8.22	8.00	8.15
4809	NASDAQ	RCMT	Tue, Dec 16, 2014	8.39	8.58	7.98	8.00
4808	NASDAQ	RCMT	Mon, Dec 15, 2014	7.89	7.99	7.76	7.78
4807	NASDAQ	RCMT	Fri, Dec 12, 2014	7.97	8.25	7.66	7.84
4806	NASDAQ	RCMT	Thu, Dec 11, 2014	7.94	8.08	7.86	7.95
4805	NASDAQ	RCMT	Wed, Dec 10, 2014	7.91	8.09	7.70	7.89
4804	NASDAQ	RCMT	Tue, Dec 9, 2014	7.82	8.08	7.66	8.01
4803	NASDAQ	RCMT	Mon, Dec 8, 2014	8.00	8.29	7.68	7.96
4802	NASDAQ	RCMT	Fri, Dec 5, 2014	7.98	8.11	7.87	7.97
4801	NASDAQ	RCMT	Thu, Dec 4, 2014	8.00	8.10	7.88	7.93
4800	NASDAQ	RCMT	Wed, Dec 3, 2014	7.90	8.08	7.85	7.88
4799	NASDAQ	RCMT	Tue, Dec 2, 2014	8.07	8.07	7.82	7.87
4798	NASDAQ	RCMT	Mon, Dec 1, 2014	8.05	8.09	7.96	8.07
4797	NASDAQ	RCMT	Fri, Nov 28, 2014	8.03	8.09	8.02	8.07
4796	NASDAQ	RCMT	Wed, Nov 26, 2014	8.01	8.10	7.95	7.96
4795	NASDAQ	RCMT	Tue, Nov 25, 2014	8.06	8.18	7.92	7.95
4794	NASDAQ	RCMT	Mon, Nov 24, 2014	8.03	8.19	8.01	8.05
4793	NASDAQ	RCMT	Fri, Nov 21, 2014	8.20	8.20	8.01	8.05
4792	NASDAQ	RCMT	Thu, Nov 20, 2014	8.08	8.29	8.00	8.09
4791	NASDAQ	RCMT	Wed, Nov 19, 2014	8.22	8.34	8.02	8.04
4790	NASDAQ	RCMT	Tue, Nov 18, 2014	8.10	8.42	8.09	8.21
4789	NASDAQ	RCMT	Mon, Nov 17, 2014	8.19	8.41	7.83	8.15
4788	NASDAQ	RCMT	Fri, Nov 14, 2014	8.09	8.35	8.09	8.15
4787	NASDAQ	RCMT	Wed, Nov 12, 2014	8.09	8.18	8.00	8.07
4786	NASDAQ	RCMT	Tue, Nov 11, 2014	8.20	8.20	8.08	8.17
4785	NASDAQ	RCMT	Mon, Nov 10, 2014	8.20	8.20	8.10	8.19
4784	NASDAQ	RCMT	Fri, Nov 7, 2014	8.30	8.30	8.07	8.07
4783	NASDAQ	RCMT	Thu, Nov 6, 2014	7.71	8.22	7.70	7.93
4782	NASDAQ	RCMT	Wed, Nov 5, 2014	7.54	7.55	7.39	7.55
4781	NASDAQ	RCMT	Tue, Nov 4, 2014	7.43	7.52	7.37	7.46
4780	NASDAQ	RCMT	Mon, Nov 3, 2014	7.45	7.52	7.33	7.43
4779	NASDAQ	RCMT	Fri, Oct 31, 2014	7.52	7.57	7.38	7.54
4778	NASDAQ	RCMT	Thu, Oct 30, 2014	7.46	7.54	7.25	7.49
4777	NASDAQ	RCMT	Wed, Oct 29, 2014	7.42	7.57	7.42	7.54
4776	NASDAQ	RCMT	Tue, Oct 28, 2014	7.59	7.57	7.23	7.39
4775	NASDAQ	RCMT	Mon, Oct 27, 2014	7.42	7.69	7.37	7.50
4774	NASDAQ	RCMT	Fri, Oct 24, 2014	7.69	7.67	7.33	7.50
4773	NASDAQ	RCMT	Thu, Oct 23, 2014	7.49	7.73	7.32	7.42
4772	NASDAQ	RCMT	Wed, Oct 22, 2014	7.51	7.51	7.27	7.50
4771	NASDAQ	RCMT	Tue, Oct 21, 2014	7.47	7.54	7.47	7.51
4770	NASDAQ	RCMT	Mon, Oct 20, 2014	7.45	7.49	7.26	7.43
4769	NASDAQ	RCMT	Fri, Oct 17, 2014	7.25	7.45	6.95	7.39
4768	NASDAQ	RCMT	Thu, Oct 16, 2014	6.86	7.25	6.86	7.20
4767	NASDAQ	RCMT	Wed, Oct 15, 2014	7.23	7.25	6.84	6.88
4766	NASDAQ	RCMT	Tue, Oct 14, 2014	7.13	7.23	7.00	7.18
4765	NASDAQ	RCMT	Mon, Oct 13, 2014	7.22	7.26	7.01	7.14
4764	NASDAQ	RCMT	Fri, Oct 10, 2014	7.56	7.49	7.25	7.26
4763	NASDAQ	RCMT	Thu, Oct 9, 2014	7.28	7.50	7.25	7.28
4762	NASDAQ	RCMT	Wed, Oct 8, 2014	7.50	7.55	7.25	7.32
4761	NASDAQ	RCMT	Tue, Oct 7, 2014	7.54	7.54	7.30	7.31
4760	NASDAQ	RCMT	Mon, Oct 6, 2014	7.21	7.60	7.21	7.30
4759	NASDAQ	RCMT	Fri, Oct 3, 2014	7.38	7.38	7.31	7.31
4758	NASDAQ	RCMT	Thu, Oct 2, 2014	7.38	7.44	7.33	7.41
4757	NASDAQ	RCMT	Wed, Oct 1, 2014	7.55	7.55	7.41	7.53
4756	NASDAQ	RCMT	Tue, Sep 30, 2014	7.46	7.74	7.45	7.57
4755	NASDAQ	RCMT	Mon, Sep 29, 2014	7.29	7.58	7.16	7.45
4754	NASDAQ	RCMT	Fri, Sep 26, 2014	7.47	7.52	7.44	7.44
4753	NASDAQ	RCMT	Thu, Sep 25, 2014	7.51	7.56	7.38	7.43
4752	NASDAQ	RCMT	Wed, Sep 24, 2014	7.65	7.67	7.52	7.61
4751	NASDAQ	RCMT	Tue, Sep 23, 2014	7.70	7.70	7.43	7.51
4750	NASDAQ	RCMT	Mon, Sep 22, 2014	7.69	7.82	7.62	7.66
4749	NASDAQ	RCMT	Fri, Sep 19, 2014	7.51	7.68	7.31	7.68
4748	NASDAQ	RCMT	Thu, Sep 18, 2014	7.34	7.50	7.34	7.50
4747	NASDAQ	RCMT	Wed, Sep 17, 2014	7.41	7.59	7.41	7.44
4746	NASDAQ	RCMT	Tue, Sep 16, 2014	7.31	7.40	7.15	7.35
4745	NASDAQ	RCMT	Mon, Sep 15, 2014	7.41	7.42	7.16	7.30
4744	NASDAQ	RCMT	Fri, Sep 12, 2014	7.52	7.57	7.49	7.50
4743	NASDAQ	RCMT	Thu, Sep 11, 2014	7.55	7.64	7.50	7.51
4742	NASDAQ	RCMT	Wed, Sep 10, 2014	7.51	7.66	7.51	7.53
4741	NASDAQ	RCMT	Tue, Sep 9, 2014	7.64	7.65	7.51	7.52
4740	NASDAQ	RCMT	Mon, Sep 8, 2014	7.59	7.61	7.51	7.51
4739	NASDAQ	RCMT	Fri, Sep 5, 2014	7.51	7.58	7.51	7.58
4738	NASDAQ	RCMT	Thu, Sep 4, 2014	7.62	7.70	7.59	7.61
4737	NASDAQ	RCMT	Wed, Sep 3, 2014	7.57	7.62	7.55	7.59
4736	NASDAQ	RCMT	Tue, Sep 2, 2014	7.58	7.59	7.47	7.58
4735	NASDAQ	RCMT	Fri, Aug 29, 2014	7.30	7.51	7.30	7.44
4734	NASDAQ	RCMT	Thu, Aug 28, 2014	7.24	7.31	7.17	7.17
4733	NASDAQ	RCMT	Wed, Aug 27, 2014	7.33	7.33	7.23	7.31
4732	NASDAQ	RCMT	Tue, Aug 26, 2014	7.33	7.34	7.27	7.29
4731	NASDAQ	RCMT	Mon, Aug 25, 2014	7.27	7.35	7.20	7.25
4730	NASDAQ	RCMT	Fri, Aug 22, 2014	7.32	7.32	7.22	7.30
4729	NASDAQ	RCMT	Thu, Aug 21, 2014	7.21	7.36	7.21	7.32
4728	NASDAQ	RCMT	Wed, Aug 20, 2014	7.25	7.25	7.15	7.15
4727	NASDAQ	RCMT	Tue, Aug 19, 2014	7.21	7.25	7.20	7.25
4726	NASDAQ	RCMT	Mon, Aug 18, 2014	7.22	7.25	7.16	7.22
4725	NASDAQ	RCMT	Fri, Aug 15, 2014	7.17	7.20	7.10	7.19
4724	NASDAQ	RCMT	Thu, Aug 14, 2014	7.22	7.22	7.13	7.19
4723	NASDAQ	RCMT	Wed, Aug 13, 2014	6.94	7.25	6.90	7.20
4722	NASDAQ	RCMT	Tue, Aug 12, 2014	6.77	6.80	6.63	6.80
4721	NASDAQ	RCMT	Mon, Aug 11, 2014	6.62	6.75	6.55	6.75
4720	NASDAQ	RCMT	Fri, Aug 8, 2014	6.56	6.70	6.56	6.62
4719	NASDAQ	RCMT	Thu, Aug 7, 2014	6.65	6.74	6.65	6.74
4718	NASDAQ	RCMT	Wed, Aug 6, 2014	6.71	6.73	6.60	6.73
4717	NASDAQ	RCMT	Tue, Aug 5, 2014	6.72	6.75	6.66	6.69
4716	NASDAQ	RCMT	Mon, Aug 4, 2014	6.73	6.78	6.66	6.70
4715	NASDAQ	RCMT	Fri, Aug 1, 2014	6.72	6.81	6.67	6.76
4714	NASDAQ	RCMT	Thu, Jul 31, 2014	6.66	6.75	6.66	6.74
4713	NASDAQ	RCMT	Wed, Jul 30, 2014	6.70	6.82	6.66	6.73
4712	NASDAQ	RCMT	Tue, Jul 29, 2014	6.75	6.76	6.65	6.68
4711	NASDAQ	RCMT	Mon, Jul 28, 2014	6.94	6.94	6.73	6.83
4710	NASDAQ	RCMT	Fri, Jul 25, 2014	6.85	6.93	6.85	6.90
4709	NASDAQ	RCMT	Thu, Jul 24, 2014	6.92	6.94	6.89	6.89
4708	NASDAQ	RCMT	Wed, Jul 23, 2014	6.87	6.94	6.85	6.88
4707	NASDAQ	RCMT	Tue, Jul 22, 2014	6.83	6.94	6.71	6.87
4706	NASDAQ	RCMT	Mon, Jul 21, 2014	6.80	6.92	6.80	6.86
4705	NASDAQ	RCMT	Fri, Jul 18, 2014	6.80	6.89	6.80	6.86
4704	NASDAQ	RCMT	Thu, Jul 17, 2014	6.90	6.90	6.78	6.79
4703	NASDAQ	RCMT	Wed, Jul 16, 2014	6.80	6.88	6.73	6.85
4702	NASDAQ	RCMT	Tue, Jul 15, 2014	6.80	6.86	6.75	6.79
4701	NASDAQ	RCMT	Mon, Jul 14, 2014	6.84	6.87	6.72	6.87
4700	NASDAQ	RCMT	Fri, Jul 11, 2014	6.75	6.83	6.74	6.83
4699	NASDAQ	RCMT	Thu, Jul 10, 2014	6.67	6.75	6.70	6.75
4698	NASDAQ	RCMT	Wed, Jul 9, 2014	6.69	6.74	6.69	6.74
4697	NASDAQ	RCMT	Tue, Jul 8, 2014	6.65	6.70	6.53	6.69
4696	NASDAQ	RCMT	Mon, Jul 7, 2014	6.63	6.71	6.63	6.71
4695	NASDAQ	RCMT	Thu, Jul 3, 2014	6.45	6.64	6.45	6.64
4694	NASDAQ	RCMT	Wed, Jul 2, 2014	6.33	6.60	6.31	6.50
4693	NASDAQ	RCMT	Tue, Jul 1, 2014	6.37	6.46	6.26	6.45
4692	NASDAQ	RCMT	Mon, Jun 30, 2014	6.02	6.40	6.02	6.36
4691	NASDAQ	RCMT	Fri, Jun 27, 2014	6.19	6.49	6.11	6.49
4690	NASDAQ	RCMT	Thu, Jun 26, 2014	6.10	6.18	6.08	6.14
4689	NASDAQ	RCMT	Wed, Jun 25, 2014	6.12	6.15	6.10	6.10
4688	NASDAQ	RCMT	Tue, Jun 24, 2014	6.11	6.21	6.11	6.15
4687	NASDAQ	RCMT	Mon, Jun 23, 2014	6.42	6.42	6.19	6.22
4686	NASDAQ	RCMT	Fri, Jun 20, 2014	6.42	6.50	6.40	6.42
4685	NASDAQ	RCMT	Thu, Jun 19, 2014	6.47	6.62	6.45	6.47
4684	NASDAQ	RCMT	Wed, Jun 18, 2014	6.57	6.68	6.50	6.65
4683	NASDAQ	RCMT	Tue, Jun 17, 2014	6.50	6.59	6.38	6.58
4682	NASDAQ	RCMT	Mon, Jun 16, 2014	6.44	6.57	6.41	6.56
4681	NASDAQ	RCMT	Fri, Jun 13, 2014	6.50	6.51	6.37	6.50
4680	NASDAQ	RCMT	Thu, Jun 12, 2014	6.48	6.60	6.35	6.45
4679	NASDAQ	RCMT	Wed, Jun 11, 2014	6.41	6.59	6.41	6.59
4678	NASDAQ	RCMT	Tue, Jun 10, 2014	6.40	6.56	6.40	6.56
4677	NASDAQ	RCMT	Mon, Jun 9, 2014	6.34	6.40	6.07	6.39
4676	NASDAQ	RCMT	Fri, Jun 6, 2014	6.33	6.47	6.33	6.40
4675	NASDAQ	RCMT	Thu, Jun 5, 2014	6.33	6.40	6.30	6.34
4674	NASDAQ	RCMT	Wed, Jun 4, 2014	6.39	6.39	6.27	6.32
4673	NASDAQ	RCMT	Tue, Jun 3, 2014	6.26	6.44	6.26	6.36
4672	NASDAQ	RCMT	Mon, Jun 2, 2014	6.32	6.36	6.26	6.33
4671	NASDAQ	RCMT	Fri, May 30, 2014	6.38	6.48	6.38	6.42
4670	NASDAQ	RCMT	Thu, May 29, 2014	6.49	6.49	6.41	6.42
4669	NASDAQ	RCMT	Wed, May 28, 2014	6.33	6.59	6.43	6.53
4668	NASDAQ	RCMT	Tue, May 27, 2014	6.37	6.44	6.31	6.41
4667	NASDAQ	RCMT	Fri, May 23, 2014	6.22	6.40	6.22	6.25
4666	NASDAQ	RCMT	Thu, May 22, 2014	6.19	6.39	6.07	6.16
4665	NASDAQ	RCMT	Wed, May 21, 2014	6.29	6.34	6.17	6.23
4664	NASDAQ	RCMT	Tue, May 20, 2014	6.24	6.37	6.10	6.28
4663	NASDAQ	RCMT	Mon, May 19, 2014	6.07	6.40	6.16	6.30
4662	NASDAQ	RCMT	Fri, May 16, 2014	6.30	6.31	6.10	6.10
4661	NASDAQ	RCMT	Thu, May 15, 2014	6.27	6.33	6.20	6.20
4660	NASDAQ	RCMT	Wed, May 14, 2014	6.39	6.42	6.35	6.35
4659	NASDAQ	RCMT	Tue, May 13, 2014	6.46	6.52	6.03	6.41
4658	NASDAQ	RCMT	Mon, May 12, 2014	6.67	6.68	6.35	6.44
4657	NASDAQ	RCMT	Fri, May 9, 2014	6.55	6.71	6.43	6.61
4656	NASDAQ	RCMT	Thu, May 8, 2014	6.59	6.67	6.51	6.55
4655	NASDAQ	RCMT	Wed, May 7, 2014	6.56	6.72	6.50	6.64
4654	NASDAQ	RCMT	Tue, May 6, 2014	6.56	6.74	6.51	6.65
4653	NASDAQ	RCMT	Mon, May 5, 2014	6.50	6.70	6.43	6.64
4652	NASDAQ	RCMT	Fri, May 2, 2014	6.63	6.86	6.50	6.50
4651	NASDAQ	RCMT	Thu, May 1, 2014	6.80	6.81	6.57	6.71
4650	NASDAQ	RCMT	Wed, Apr 30, 2014	6.85	6.88	6.70	6.81
4649	NASDAQ	RCMT	Tue, Apr 29, 2014	6.80	6.89	6.80	6.81
4648	NASDAQ	RCMT	Mon, Apr 28, 2014	6.87	6.95	6.80	6.88
4647	NASDAQ	RCMT	Fri, Apr 25, 2014	6.65	6.89	6.65	6.80
4646	NASDAQ	RCMT	Thu, Apr 24, 2014	6.80	6.90	6.49	6.90
4645	NASDAQ	RCMT	Wed, Apr 23, 2014	6.65	6.87	6.63	6.86
4644	NASDAQ	RCMT	Tue, Apr 22, 2014	6.38	6.65	6.35	6.65
4643	NASDAQ	RCMT	Mon, Apr 21, 2014	6.34	6.48	6.28	6.46
4642	NASDAQ	RCMT	Thu, Apr 17, 2014	6.50	6.50	6.32	6.50
4641	NASDAQ	RCMT	Wed, Apr 16, 2014	6.50	6.50	6.21	6.44
4640	NASDAQ	RCMT	Tue, Apr 15, 2014	6.30	6.50	6.14	6.33
4639	NASDAQ	RCMT	Mon, Apr 14, 2014	6.49	6.51	6.33	6.39
4638	NASDAQ	RCMT	Fri, Apr 11, 2014	6.55	6.57	6.28	6.42
4637	NASDAQ	RCMT	Thu, Apr 10, 2014	6.55	6.70	6.53	6.56
4636	NASDAQ	RCMT	Wed, Apr 9, 2014	6.44	6.66	6.44	6.56
4635	NASDAQ	RCMT	Tue, Apr 8, 2014	6.51	6.83	6.51	6.83
4634	NASDAQ	RCMT	Mon, Apr 7, 2014	6.83	6.83	6.57	6.67
4633	NASDAQ	RCMT	Fri, Apr 4, 2014	6.75	6.81	6.74	6.81
4632	NASDAQ	RCMT	Thu, Apr 3, 2014	6.67	6.75	6.65	6.75
4631	NASDAQ	RCMT	Wed, Apr 2, 2014	6.67	6.70	6.66	6.69
4630	NASDAQ	RCMT	Tue, Apr 1, 2014	6.75	6.75	6.69	6.74
4629	NASDAQ	RCMT	Mon, Mar 31, 2014	6.60	6.75	6.60	6.74
4628	NASDAQ	RCMT	Fri, Mar 28, 2014	6.73	6.73	6.56	6.59
4627	NASDAQ	RCMT	Thu, Mar 27, 2014	6.75	6.75	6.50	6.55
4626	NASDAQ	RCMT	Wed, Mar 26, 2014	6.70	6.82	6.68	6.68
4625	NASDAQ	RCMT	Tue, Mar 25, 2014	6.82	6.83	6.60	6.72
4624	NASDAQ	RCMT	Mon, Mar 24, 2014	6.82	6.82	6.70	6.81
4623	NASDAQ	RCMT	Fri, Mar 21, 2014	6.82	6.85	6.76	6.81
4622	NASDAQ	RCMT	Thu, Mar 20, 2014	6.76	6.89	6.76	6.82
4621	NASDAQ	RCMT	Wed, Mar 19, 2014	6.80	6.81	6.75	6.78
4620	NASDAQ	RCMT	Tue, Mar 18, 2014	6.62	6.86	6.60	6.86
4619	NASDAQ	RCMT	Mon, Mar 17, 2014	6.45	6.63	6.33	6.56
4618	NASDAQ	RCMT	Fri, Mar 14, 2014	6.56	6.62	6.51	6.54
4617	NASDAQ	RCMT	Thu, Mar 13, 2014	6.69	6.69	6.58	6.61
4616	NASDAQ	RCMT	Wed, Mar 12, 2014	6.66	6.89	6.64	6.75
4615	NASDAQ	RCMT	Tue, Mar 11, 2014	6.97	6.97	6.72	6.80
4614	NASDAQ	RCMT	Mon, Mar 10, 2014	7.00	7.00	6.82	6.92
4613	NASDAQ	RCMT	Fri, Mar 7, 2014	6.77	6.92	6.73	6.91
4612	NASDAQ	RCMT	Thu, Mar 6, 2014	6.83	6.83	6.78	6.78
4611	NASDAQ	RCMT	Wed, Mar 5, 2014	6.86	6.86	6.68	6.85
4610	NASDAQ	RCMT	Tue, Mar 4, 2014	6.77	6.92	6.77	6.88
4609	NASDAQ	RCMT	Mon, Mar 3, 2014	6.80	6.87	6.53	6.77
4608	NASDAQ	RCMT	Fri, Feb 28, 2014	6.80	6.93	6.80	6.91
4607	NASDAQ	RCMT	Thu, Feb 27, 2014	6.92	6.93	6.77	6.81
4606	NASDAQ	RCMT	Wed, Feb 26, 2014	6.82	6.97	6.82	6.87
4605	NASDAQ	RCMT	Tue, Feb 25, 2014	6.99	6.93	6.78	6.86
4604	NASDAQ	RCMT	Mon, Feb 24, 2014	7.05	7.05	6.90	6.92
4603	NASDAQ	RCMT	Fri, Feb 21, 2014	6.92	6.99	6.86	6.95
4602	NASDAQ	RCMT	Thu, Feb 20, 2014	6.60	6.98	6.60	6.85
4601	NASDAQ	RCMT	Wed, Feb 19, 2014	6.48	6.69	6.44	6.69
4600	NASDAQ	RCMT	Tue, Feb 18, 2014	6.48	6.56	6.40	6.48
4599	NASDAQ	RCMT	Fri, Feb 14, 2014	6.68	7.09	6.27	6.43
4598	NASDAQ	RCMT	Thu, Feb 13, 2014	6.63	6.75	6.61	6.65
4597	NASDAQ	RCMT	Wed, Feb 12, 2014	6.67	6.71	6.22	6.59
4596	NASDAQ	RCMT	Tue, Feb 11, 2014	6.34	6.68	6.30	6.67
4595	NASDAQ	RCMT	Mon, Feb 10, 2014	6.25	6.30	6.15	6.28
4594	NASDAQ	RCMT	Fri, Feb 7, 2014	6.28	6.42	6.24	6.34
4593	NASDAQ	RCMT	Thu, Feb 6, 2014	6.28	6.31	6.02	6.22
4592	NASDAQ	RCMT	Wed, Feb 5, 2014	6.64	6.79	6.39	6.39
4591	NASDAQ	RCMT	Tue, Feb 4, 2014	6.90	6.97	6.75	6.76
4590	NASDAQ	RCMT	Mon, Feb 3, 2014	6.82	6.97	6.74	6.81
4589	NASDAQ	RCMT	Fri, Jan 31, 2014	6.71	6.81	6.71	6.73
4588	NASDAQ	RCMT	Thu, Jan 30, 2014	7.09	7.09	6.78	6.81
4587	NASDAQ	RCMT	Wed, Jan 29, 2014	6.99	7.00	6.82	6.82
4586	NASDAQ	RCMT	Tue, Jan 28, 2014	7.08	7.09	6.88	6.94
4585	NASDAQ	RCMT	Mon, Jan 27, 2014	6.90	6.90	6.60	6.74
4584	NASDAQ	RCMT	Fri, Jan 24, 2014	7.07	7.22	6.94	6.97
4583	NASDAQ	RCMT	Thu, Jan 23, 2014	7.03	7.06	6.98	7.00
4582	NASDAQ	RCMT	Wed, Jan 22, 2014	7.00	7.03	6.98	7.01
4581	NASDAQ	RCMT	Tue, Jan 21, 2014	6.94	6.98	6.94	6.97
4580	NASDAQ	RCMT	Fri, Jan 17, 2014	6.90	6.98	6.80	6.94
4579	NASDAQ	RCMT	Thu, Jan 16, 2014	6.90	6.90	6.70	6.89
4578	NASDAQ	RCMT	Wed, Jan 15, 2014	6.80	6.89	6.64	6.89
4577	NASDAQ	RCMT	Tue, Jan 14, 2014	6.86	6.87	6.65	6.80
4576	NASDAQ	RCMT	Mon, Jan 13, 2014	6.79	6.86	6.79	6.85
4575	NASDAQ	RCMT	Fri, Jan 10, 2014	6.99	6.99	6.89	6.90
4574	NASDAQ	RCMT	Thu, Jan 9, 2014	7.04	7.04	6.90	6.94
4573	NASDAQ	RCMT	Wed, Jan 8, 2014	6.97	7.04	6.97	7.01
4572	NASDAQ	RCMT	Tue, Jan 7, 2014	6.97	7.02	6.93	6.94
4571	NASDAQ	RCMT	Mon, Jan 6, 2014	6.97	7.00	6.92	6.98
4570	NASDAQ	RCMT	Fri, Jan 3, 2014	6.89	6.95	6.89	6.92
4569	NASDAQ	RCMT	Thu, Jan 2, 2014	6.93	6.99	6.93	6.93
4568	NASDAQ	RCMT	Tue, Dec 31, 2013	6.96	7.00	6.96	6.98
4567	NASDAQ	RCMT	Mon, Dec 30, 2013	6.95	7.00	6.89	6.96
4566	NASDAQ	RCMT	Fri, Dec 27, 2013	6.93	6.98	6.90	6.95
4565	NASDAQ	RCMT	Thu, Dec 26, 2013	6.91	6.95	6.80	6.89
4564	NASDAQ	RCMT	Tue, Dec 24, 2013	6.89	6.94	6.75	6.93
4563	NASDAQ	RCMT	Mon, Dec 23, 2013	6.80	6.95	6.80	6.93
4562	NASDAQ	RCMT	Fri, Dec 20, 2013	6.75	6.85	6.72	6.72
4561	NASDAQ	RCMT	Thu, Dec 19, 2013	6.76	6.90	6.63	6.71
4560	NASDAQ	RCMT	Wed, Dec 18, 2013	6.89	6.90	6.66	6.66
4559	NASDAQ	RCMT	Tue, Dec 17, 2013	6.80	6.89	6.71	6.84
4558	NASDAQ	RCMT	Mon, Dec 16, 2013	6.86	6.86	6.65	6.80
4557	NASDAQ	RCMT	Fri, Dec 13, 2013	6.71	6.90	6.71	6.72
4556	NASDAQ	RCMT	Thu, Dec 12, 2013	6.70	6.79	6.70	6.71
4555	NASDAQ	RCMT	Wed, Dec 11, 2013	6.82	6.91	6.75	6.78
4554	NASDAQ	RCMT	Tue, Dec 10, 2013	6.72	6.92	6.72	6.73
4553	NASDAQ	RCMT	Mon, Dec 9, 2013	6.76	6.85	6.65	6.70
4552	NASDAQ	RCMT	Fri, Dec 6, 2013	6.62	6.92	6.59	6.68
4551	NASDAQ	RCMT	Thu, Dec 5, 2013	6.54	6.64	6.45	6.58
4550	NASDAQ	RCMT	Wed, Dec 4, 2013	6.49	6.57	6.49	6.51
4549	NASDAQ	RCMT	Tue, Dec 3, 2013	6.46	6.50	6.46	6.49
4548	NASDAQ	RCMT	Mon, Dec 2, 2013	6.50	6.60	6.50	6.54
4547	NASDAQ	RCMT	Fri, Nov 29, 2013	6.52	6.52	6.46	6.46
4546	NASDAQ	RCMT	Wed, Nov 27, 2013	6.50	6.52	6.45	6.45
4545	NASDAQ	RCMT	Tue, Nov 26, 2013	6.47	6.52	6.45	6.46
4544	NASDAQ	RCMT	Mon, Nov 25, 2013	6.54	6.54	6.37	6.47
4543	NASDAQ	RCMT	Fri, Nov 22, 2013	6.55	6.55	6.47	6.48
4542	NASDAQ	RCMT	Thu, Nov 21, 2013	6.54	6.54	6.25	6.46
4541	NASDAQ	RCMT	Wed, Nov 20, 2013	6.11	6.54	6.11	6.54
4540	NASDAQ	RCMT	Tue, Nov 19, 2013	6.33	6.35	6.11	6.26
4539	NASDAQ	RCMT	Mon, Nov 18, 2013	6.26	6.37	6.16	6.32
4538	NASDAQ	RCMT	Fri, Nov 15, 2013	6.42	6.42	6.25	6.41
4537	NASDAQ	RCMT	Thu, Nov 14, 2013	6.43	6.45	6.22	6.37
4536	NASDAQ	RCMT	Wed, Nov 13, 2013	6.43	6.47	6.23	6.47
4535	NASDAQ	RCMT	Tue, Nov 12, 2013	6.45	6.45	6.22	6.39
4534	NASDAQ	RCMT	Mon, Nov 11, 2013	6.38	6.45	6.26	6.45
4533	NASDAQ	RCMT	Fri, Nov 8, 2013	6.15	6.45	6.14	6.35
4532	NASDAQ	RCMT	Thu, Nov 7, 2013	6.42	6.45	6.18	6.19
4531	NASDAQ	RCMT	Wed, Nov 6, 2013	6.47	6.47	6.26	6.38
4530	NASDAQ	RCMT	Tue, Nov 5, 2013	6.25	6.29	6.15	6.23
4529	NASDAQ	RCMT	Mon, Nov 4, 2013	6.38	6.42	6.23	6.29
4528	NASDAQ	RCMT	Fri, Nov 1, 2013	6.40	6.45	6.30	6.45
4527	NASDAQ	RCMT	Thu, Oct 31, 2013	6.71	6.71	6.31	6.45
4526	NASDAQ	RCMT	Wed, Oct 30, 2013	6.61	6.71	6.51	6.66
4525	NASDAQ	RCMT	Tue, Oct 29, 2013	6.65	6.72	6.60	6.64
4524	NASDAQ	RCMT	Mon, Oct 28, 2013	6.76	6.78	6.65	6.66
4523	NASDAQ	RCMT	Fri, Oct 25, 2013	6.70	6.75	6.70	6.71
4522	NASDAQ	RCMT	Thu, Oct 24, 2013	6.65	6.76	6.60	6.66
4521	NASDAQ	RCMT	Wed, Oct 23, 2013	6.55	6.65	6.55	6.62
4520	NASDAQ	RCMT	Tue, Oct 22, 2013	6.51	6.60	6.49	6.52
4519	NASDAQ	RCMT	Mon, Oct 21, 2013	6.39	6.97	6.39	6.53
4518	NASDAQ	RCMT	Fri, Oct 18, 2013	6.39	6.39	6.37	6.39
4517	NASDAQ	RCMT	Thu, Oct 17, 2013	6.37	6.39	6.35	6.37
4516	NASDAQ	RCMT	Wed, Oct 16, 2013	6.33	6.39	6.30	6.34
4515	NASDAQ	RCMT	Tue, Oct 15, 2013	6.12	6.27	6.07	6.27
4514	NASDAQ	RCMT	Mon, Oct 14, 2013	6.04	6.07	5.94	6.07
4513	NASDAQ	RCMT	Fri, Oct 11, 2013	6.00	6.05	5.99	6.04
4512	NASDAQ	RCMT	Thu, Oct 10, 2013	5.97	5.99	5.91	5.99
4511	NASDAQ	RCMT	Wed, Oct 9, 2013	5.84	5.85	5.75	5.83
4510	NASDAQ	RCMT	Tue, Oct 8, 2013	5.97	5.97	5.75	5.84
4509	NASDAQ	RCMT	Mon, Oct 7, 2013	6.02	6.04	5.97	5.97
4508	NASDAQ	RCMT	Fri, Oct 4, 2013	6.01	6.05	5.92	6.00
4507	NASDAQ	RCMT	Thu, Oct 3, 2013	6.05	6.05	5.90	6.01
4506	NASDAQ	RCMT	Wed, Oct 2, 2013	6.02	6.02	6.01	6.01
4505	NASDAQ	RCMT	Tue, Oct 1, 2013	5.96	6.06	5.96	6.04
4504	NASDAQ	RCMT	Mon, Sep 30, 2013	6.06	6.06	5.96	6.03
4503	NASDAQ	RCMT	Fri, Sep 27, 2013	6.04	6.05	6.02	6.04
4502	NASDAQ	RCMT	Thu, Sep 26, 2013	6.03	6.04	6.00	6.04
4501	NASDAQ	RCMT	Wed, Sep 25, 2013	5.99	6.05	5.99	6.04
4500	NASDAQ	RCMT	Tue, Sep 24, 2013	6.00	6.04	5.96	6.04
4499	NASDAQ	RCMT	Mon, Sep 23, 2013	6.00	6.00	5.95	5.98
4498	NASDAQ	RCMT	Fri, Sep 20, 2013	5.97	5.97	5.76	5.95
4497	NASDAQ	RCMT	Thu, Sep 19, 2013	5.75	5.97	5.75	5.97
4496	NASDAQ	RCMT	Wed, Sep 18, 2013	5.82	5.84	5.75	5.77
4495	NASDAQ	RCMT	Tue, Sep 17, 2013	5.81	5.84	5.79	5.80
4494	NASDAQ	RCMT	Mon, Sep 16, 2013	5.85	5.85	5.78	5.78
4493	NASDAQ	RCMT	Fri, Sep 13, 2013	5.84	5.85	5.79	5.85
4492	NASDAQ	RCMT	Thu, Sep 12, 2013	5.85	5.85	5.83	5.85
4491	NASDAQ	RCMT	Wed, Sep 11, 2013	5.76	5.79	5.76	5.78
4490	NASDAQ	RCMT	Tue, Sep 10, 2013	5.97	5.97	5.76	5.80
4489	NASDAQ	RCMT	Mon, Sep 9, 2013	5.81	5.85	5.76	5.76
4488	NASDAQ	RCMT	Fri, Sep 6, 2013	5.86	5.92	5.78	5.78
4487	NASDAQ	RCMT	Thu, Sep 5, 2013	5.92	5.99	5.77	5.78
4486	NASDAQ	RCMT	Wed, Sep 4, 2013	6.00	6.00	5.85	5.92
4485	NASDAQ	RCMT	Tue, Sep 3, 2013	5.74	6.00	5.70	6.00
4484	NASDAQ	RCMT	Fri, Aug 30, 2013	5.64	5.75	5.64	5.70
4483	NASDAQ	RCMT	Thu, Aug 29, 2013	5.74	5.78	5.56	5.64
4482	NASDAQ	RCMT	Wed, Aug 28, 2013	5.47	5.58	5.47	5.49
4481	NASDAQ	RCMT	Tue, Aug 27, 2013	5.60	5.63	5.47	5.47
4480	NASDAQ	RCMT	Mon, Aug 26, 2013	5.66	5.67	5.54	5.54
4479	NASDAQ	RCMT	Fri, Aug 23, 2013	5.60	5.71	5.60	5.61
4478	NASDAQ	RCMT	Thu, Aug 22, 2013	5.67	5.67	5.61	5.61
4477	NASDAQ	RCMT	Wed, Aug 21, 2013	5.60	5.65	5.60	5.64
4476	NASDAQ	RCMT	Tue, Aug 20, 2013	5.70	5.70	5.60	5.61
4475	NASDAQ	RCMT	Mon, Aug 19, 2013	5.68	5.76	5.67	5.68
4474	NASDAQ	RCMT	Fri, Aug 16, 2013	5.68	5.72	5.59	5.59
4473	NASDAQ	RCMT	Thu, Aug 15, 2013	5.59	5.72	5.50	5.72
4472	NASDAQ	RCMT	Wed, Aug 14, 2013	5.62	5.70	5.49	5.58
4471	NASDAQ	RCMT	Tue, Aug 13, 2013	5.58	5.68	5.46	5.59
4470	NASDAQ	RCMT	Mon, Aug 12, 2013	5.50	5.58	5.44	5.58
4469	NASDAQ	RCMT	Fri, Aug 9, 2013	5.65	5.81	5.45	5.49
4468	NASDAQ	RCMT	Thu, Aug 8, 2013	5.63	6.10	5.41	5.51
4467	NASDAQ	RCMT	Wed, Aug 7, 2013	5.50	5.50	5.45	5.47
4466	NASDAQ	RCMT	Tue, Aug 6, 2013	5.60	5.60	5.50	5.56
4465	NASDAQ	RCMT	Mon, Aug 5, 2013	5.63	5.64	5.52	5.60
4464	NASDAQ	RCMT	Fri, Aug 2, 2013	5.60	5.60	5.53	5.58
4463	NASDAQ	RCMT	Thu, Aug 1, 2013	5.51	5.60	5.48	5.59
4462	NASDAQ	RCMT	Wed, Jul 31, 2013	5.45	5.42	5.29	5.40
4461	NASDAQ	RCMT	Tue, Jul 30, 2013	5.55	5.61	5.38	5.42
4460	NASDAQ	RCMT	Mon, Jul 29, 2013	5.61	5.61	5.40	5.49
4459	NASDAQ	RCMT	Fri, Jul 26, 2013	5.49	5.63	5.45	5.57
4458	NASDAQ	RCMT	Thu, Jul 25, 2013	5.55	5.64	5.45	5.47
4457	NASDAQ	RCMT	Wed, Jul 24, 2013	5.65	5.65	5.50	5.56
4456	NASDAQ	RCMT	Tue, Jul 23, 2013	5.59	5.65	5.48	5.61
4455	NASDAQ	RCMT	Mon, Jul 22, 2013	5.57	5.64	5.47	5.56
4454	NASDAQ	RCMT	Fri, Jul 19, 2013	5.58	5.62	5.54	5.57
4453	NASDAQ	RCMT	Thu, Jul 18, 2013	5.65	5.65	5.45	5.50
4452	NASDAQ	RCMT	Wed, Jul 17, 2013	5.63	5.65	5.62	5.63
4451	NASDAQ	RCMT	Tue, Jul 16, 2013	5.62	5.72	5.46	5.59
4450	NASDAQ	RCMT	Mon, Jul 15, 2013	5.55	5.65	5.51	5.59
4449	NASDAQ	RCMT	Fri, Jul 12, 2013	5.49	5.64	5.48	5.57
4448	NASDAQ	RCMT	Thu, Jul 11, 2013	5.42	5.51	5.40	5.51
4447	NASDAQ	RCMT	Wed, Jul 10, 2013	5.42	5.47	5.35	5.42
4446	NASDAQ	RCMT	Tue, Jul 9, 2013	5.43	5.47	5.36	5.47
4445	NASDAQ	RCMT	Mon, Jul 8, 2013	5.47	5.47	5.40	5.40
4444	NASDAQ	RCMT	Fri, Jul 5, 2013	5.48	5.49	5.40	5.47
4443	NASDAQ	RCMT	Wed, Jul 3, 2013	5.44	5.48	5.40	5.43
4442	NASDAQ	RCMT	Tue, Jul 2, 2013	5.49	5.50	5.40	5.40
4441	NASDAQ	RCMT	Mon, Jul 1, 2013	5.48	5.56	5.40	5.41
4440	NASDAQ	RCMT	Fri, Jun 28, 2013	5.33	5.54	5.33	5.43
4439	NASDAQ	RCMT	Thu, Jun 27, 2013	5.45	5.59	5.45	5.53
4438	NASDAQ	RCMT	Wed, Jun 26, 2013	5.58	5.58	5.32	5.37
4437	NASDAQ	RCMT	Tue, Jun 25, 2013	5.40	5.64	5.30	5.52
4436	NASDAQ	RCMT	Mon, Jun 24, 2013	5.61	5.63	5.44	5.45
4435	NASDAQ	RCMT	Fri, Jun 21, 2013	5.60	5.60	5.51	5.60
4434	NASDAQ	RCMT	Thu, Jun 20, 2013	5.47	5.59	5.41	5.49
4433	NASDAQ	RCMT	Wed, Jun 19, 2013	5.36	5.60	5.36	5.45
4432	NASDAQ	RCMT	Tue, Jun 18, 2013	5.38	5.46	5.32	5.32
4431	NASDAQ	RCMT	Mon, Jun 17, 2013	5.44	5.60	5.36	5.37
4430	NASDAQ	RCMT	Fri, Jun 14, 2013	5.43	5.50	5.37	5.40
4429	NASDAQ	RCMT	Thu, Jun 13, 2013	5.48	5.50	5.41	5.41
4428	NASDAQ	RCMT	Wed, Jun 12, 2013	5.60	5.60	5.45	5.51
4427	NASDAQ	RCMT	Tue, Jun 11, 2013	5.48	5.60	5.48	5.57
4426	NASDAQ	RCMT	Mon, Jun 10, 2013	5.46	5.59	5.43	5.52
4425	NASDAQ	RCMT	Fri, Jun 7, 2013	5.57	5.60	5.39	5.46
4424	NASDAQ	RCMT	Thu, Jun 6, 2013	5.57	5.60	5.42	5.59
4423	NASDAQ	RCMT	Wed, Jun 5, 2013	5.51	5.57	5.35	5.57
4422	NASDAQ	RCMT	Tue, Jun 4, 2013	5.65	5.65	5.54	5.54
4421	NASDAQ	RCMT	Mon, Jun 3, 2013	5.54	5.72	5.54	5.61
4420	NASDAQ	RCMT	Fri, May 31, 2013	5.54	5.60	5.54	5.57
4419	NASDAQ	RCMT	Thu, May 30, 2013	5.60	5.60	5.59	5.59
4418	NASDAQ	RCMT	Wed, May 29, 2013	5.65	5.65	5.53	5.59
4417	NASDAQ	RCMT	Tue, May 28, 2013	5.73	5.73	5.60	5.62
4416	NASDAQ	RCMT	Fri, May 24, 2013	5.61	5.68	5.54	5.66
4415	NASDAQ	RCMT	Thu, May 23, 2013	5.59	5.63	5.55	5.61
4414	NASDAQ	RCMT	Wed, May 22, 2013	5.65	5.69	5.51	5.61
4413	NASDAQ	RCMT	Tue, May 21, 2013	5.61	5.65	5.61	5.65
4412	NASDAQ	RCMT	Mon, May 20, 2013	5.60	5.65	5.60	5.64
4411	NASDAQ	RCMT	Fri, May 17, 2013	5.62	5.68	5.51	5.60
4410	NASDAQ	RCMT	Thu, May 16, 2013	5.67	5.68	5.62	5.64
4409	NASDAQ	RCMT	Wed, May 15, 2013	5.71	5.74	5.63	5.63
4408	NASDAQ	RCMT	Tue, May 14, 2013	5.64	5.72	5.61	5.69
4407	NASDAQ	RCMT	Mon, May 13, 2013	5.63	5.73	5.55	5.67
4406	NASDAQ	RCMT	Fri, May 10, 2013	5.79	5.79	5.64	5.72
4405	NASDAQ	RCMT	Thu, May 9, 2013	5.58	5.63	5.42	5.42
4404	NASDAQ	RCMT	Wed, May 8, 2013	5.42	5.55	5.42	5.55
4403	NASDAQ	RCMT	Tue, May 7, 2013	5.64	5.68	5.29	5.47
4402	NASDAQ	RCMT	Mon, May 6, 2013	5.77	5.77	5.55	5.68
4401	NASDAQ	RCMT	Fri, May 3, 2013	5.67	5.79	5.67	5.70
4400	NASDAQ	RCMT	Thu, May 2, 2013	5.64	5.73	5.61	5.62
4399	NASDAQ	RCMT	Wed, May 1, 2013	5.68	5.68	5.60	5.62
4398	NASDAQ	RCMT	Tue, Apr 30, 2013	5.70	5.74	5.63	5.65
4397	NASDAQ	RCMT	Mon, Apr 29, 2013	5.78	5.97	5.72	5.72
4396	NASDAQ	RCMT	Fri, Apr 26, 2013	5.72	5.92	5.64	5.64
4395	NASDAQ	RCMT	Thu, Apr 25, 2013	5.74	5.76	5.71	5.71
4394	NASDAQ	RCMT	Wed, Apr 24, 2013	5.69	5.74	5.66	5.72
4393	NASDAQ	RCMT	Tue, Apr 23, 2013	5.70	5.72	5.60	5.60
4392	NASDAQ	RCMT	Mon, Apr 22, 2013	5.61	5.64	5.54	5.58
4391	NASDAQ	RCMT	Fri, Apr 19, 2013	5.73	5.73	5.50	5.61
4390	NASDAQ	RCMT	Thu, Apr 18, 2013	5.57	5.81	5.57	5.68
4389	NASDAQ	RCMT	Wed, Apr 17, 2013	5.87	5.87	5.54	5.73
4388	NASDAQ	RCMT	Tue, Apr 16, 2013	5.91	5.92	5.88	5.88
4387	NASDAQ	RCMT	Mon, Apr 15, 2013	5.97	5.97	5.85	5.87
4386	NASDAQ	RCMT	Fri, Apr 12, 2013	6.09	6.09	6.00	6.02
4385	NASDAQ	RCMT	Thu, Apr 11, 2013	5.91	6.14	5.91	6.06
4384	NASDAQ	RCMT	Wed, Apr 10, 2013	6.06	6.14	5.90	5.91
4383	NASDAQ	RCMT	Tue, Apr 9, 2013	5.98	6.13	5.98	6.05
4382	NASDAQ	RCMT	Mon, Apr 8, 2013	6.05	6.07	6.00	6.00
4381	NASDAQ	RCMT	Fri, Apr 5, 2013	6.13	6.14	6.05	6.05
4380	NASDAQ	RCMT	Thu, Apr 4, 2013	6.20	6.20	6.14	6.15
4379	NASDAQ	RCMT	Wed, Apr 3, 2013	6.06	6.19	6.05	6.14
4378	NASDAQ	RCMT	Tue, Apr 2, 2013	6.29	6.29	6.05	6.10
4377	NASDAQ	RCMT	Mon, Apr 1, 2013	6.10	6.24	6.09	6.21
4376	NASDAQ	RCMT	Thu, Mar 28, 2013	6.06	6.19	6.05	6.06
4375	NASDAQ	RCMT	Wed, Mar 27, 2013	6.04	6.11	6.00	6.08
4374	NASDAQ	RCMT	Tue, Mar 26, 2013	6.14	6.20	6.02	6.09
4373	NASDAQ	RCMT	Mon, Mar 25, 2013	6.07	6.24	6.01	6.13
4372	NASDAQ	RCMT	Fri, Mar 22, 2013	6.00	6.31	5.93	6.07
4371	NASDAQ	RCMT	Thu, Mar 21, 2013	5.96	6.00	5.92	6.00
4370	NASDAQ	RCMT	Wed, Mar 20, 2013	5.80	5.93	5.70	5.90
4369	NASDAQ	RCMT	Tue, Mar 19, 2013	5.83	5.83	5.53	5.78
4368	NASDAQ	RCMT	Mon, Mar 18, 2013	5.70	5.86	5.67	5.78
4367	NASDAQ	RCMT	Fri, Mar 15, 2013	5.86	5.87	5.60	5.66
4366	NASDAQ	RCMT	Thu, Mar 14, 2013	5.69	5.87	5.73	5.76
4365	NASDAQ	RCMT	Wed, Mar 13, 2013	5.74	5.82	5.67	5.82
4364	NASDAQ	RCMT	Tue, Mar 12, 2013	5.77	5.87	5.74	5.80
4363	NASDAQ	RCMT	Mon, Mar 11, 2013	5.65	5.76	5.61	5.74
4362	NASDAQ	RCMT	Fri, Mar 8, 2013	5.70	5.70	5.60	5.61
4361	NASDAQ	RCMT	Thu, Mar 7, 2013	5.58	5.73	5.56	5.66
4360	NASDAQ	RCMT	Wed, Mar 6, 2013	5.65	5.75	5.57	5.63
4359	NASDAQ	RCMT	Tue, Mar 5, 2013	5.65	5.75	5.56	5.56
4358	NASDAQ	RCMT	Mon, Mar 4, 2013	5.65	5.65	5.56	5.56
4357	NASDAQ	RCMT	Fri, Mar 1, 2013	5.60	5.74	5.60	5.62
4356	NASDAQ	RCMT	Thu, Feb 28, 2013	5.55	5.88	5.48	5.66
4355	NASDAQ	RCMT	Wed, Feb 27, 2013	5.51	5.65	5.51	5.59
4354	NASDAQ	RCMT	Tue, Feb 26, 2013	5.54	5.54	5.45	5.47
4353	NASDAQ	RCMT	Mon, Feb 25, 2013	5.65	5.72	5.53	5.53
4352	NASDAQ	RCMT	Fri, Feb 22, 2013	5.76	5.76	5.56	5.60
4351	NASDAQ	RCMT	Thu, Feb 21, 2013	5.89	5.89	5.55	5.58
4350	NASDAQ	RCMT	Wed, Feb 20, 2013	5.62	5.69	5.58	5.58
4349	NASDAQ	RCMT	Tue, Feb 19, 2013	5.71	5.73	5.56	5.59
4348	NASDAQ	RCMT	Fri, Feb 15, 2013	5.61	5.75	5.61	5.65
4347	NASDAQ	RCMT	Thu, Feb 14, 2013	5.47	5.81	5.47	5.53
4346	NASDAQ	RCMT	Wed, Feb 13, 2013	5.55	5.65	5.50	5.65
4345	NASDAQ	RCMT	Tue, Feb 12, 2013	5.77	5.77	5.52	5.55
4344	NASDAQ	RCMT	Mon, Feb 11, 2013	5.59	5.73	5.42	5.65
4343	NASDAQ	RCMT	Fri, Feb 8, 2013	5.73	5.75	5.56	5.56
4342	NASDAQ	RCMT	Thu, Feb 7, 2013	5.72	5.72	5.64	5.69
4341	NASDAQ	RCMT	Wed, Feb 6, 2013	5.60	5.70	5.60	5.68
4340	NASDAQ	RCMT	Tue, Feb 5, 2013	5.64	5.81	5.55	5.66
4339	NASDAQ	RCMT	Mon, Feb 4, 2013	5.64	5.67	5.58	5.58
4338	NASDAQ	RCMT	Fri, Feb 1, 2013	5.57	5.64	5.53	5.59
4337	NASDAQ	RCMT	Thu, Jan 31, 2013	5.58	5.65	5.44	5.47
4336	NASDAQ	RCMT	Wed, Jan 30, 2013	5.63	5.66	5.50	5.58
4335	NASDAQ	RCMT	Tue, Jan 29, 2013	5.50	5.58	5.49	5.58
4334	NASDAQ	RCMT	Mon, Jan 28, 2013	5.56	5.59	5.45	5.46
4333	NASDAQ	RCMT	Fri, Jan 25, 2013	5.45	5.51	5.45	5.50
4332	NASDAQ	RCMT	Thu, Jan 24, 2013	5.48	5.50	5.43	5.45
4331	NASDAQ	RCMT	Wed, Jan 23, 2013	5.47	5.52	5.40	5.44
4330	NASDAQ	RCMT	Tue, Jan 22, 2013	5.52	5.52	5.42	5.43
4329	NASDAQ	RCMT	Fri, Jan 18, 2013	5.40	5.51	5.40	5.47
4328	NASDAQ	RCMT	Thu, Jan 17, 2013	5.40	5.51	5.40	5.41
4327	NASDAQ	RCMT	Wed, Jan 16, 2013	5.41	5.52	5.41	5.48
4326	NASDAQ	RCMT	Tue, Jan 15, 2013	5.52	5.52	5.36	5.36
4325	NASDAQ	RCMT	Mon, Jan 14, 2013	5.58	5.59	5.42	5.50
4324	NASDAQ	RCMT	Fri, Jan 11, 2013	5.60	5.63	5.40	5.40
4323	NASDAQ	RCMT	Thu, Jan 10, 2013	5.60	5.60	5.54	5.57
4322	NASDAQ	RCMT	Wed, Jan 9, 2013	5.62	5.63	5.54	5.54
4321	NASDAQ	RCMT	Tue, Jan 8, 2013	5.50	5.63	5.50	5.57
4320	NASDAQ	RCMT	Mon, Jan 7, 2013	5.50	5.56	5.50	5.50
4319	NASDAQ	RCMT	Fri, Jan 4, 2013	5.40	5.57	5.40	5.57
4318	NASDAQ	RCMT	Thu, Jan 3, 2013	5.33	5.64	5.32	5.33
4317	NASDAQ	RCMT	Wed, Jan 2, 2013	5.20	5.58	5.20	5.55
4316	NASDAQ	RCMT	Mon, Dec 31, 2012	5.28	5.35	5.00	5.15
4315	NASDAQ	RCMT	Fri, Dec 28, 2012	5.33	5.62	5.28	5.32
4314	NASDAQ	RCMT	Thu, Dec 27, 2012	5.51	5.51	5.20	5.38
4313	NASDAQ	RCMT	Wed, Dec 26, 2012	5.44	5.44	5.21	5.36
4312	NASDAQ	RCMT	Mon, Dec 24, 2012	5.50	5.66	5.36	5.41
4311	NASDAQ	RCMT	Fri, Dec 21, 2012	5.27	5.52	5.15	5.36
4310	NASDAQ	RCMT	Thu, Dec 20, 2012	5.35	5.50	5.18	5.44
4309	NASDAQ	RCMT	Wed, Dec 19, 2012	5.37	5.53	5.05	5.31
4308	NASDAQ	RCMT	Tue, Dec 18, 2012	5.69	5.69	5.36	5.36
4307	NASDAQ	RCMT	Mon, Dec 17, 2012	6.63	6.70	6.05	6.40
4306	NASDAQ	RCMT	Fri, Dec 14, 2012	6.67	6.67	6.43	6.63
4305	NASDAQ	RCMT	Thu, Dec 13, 2012	6.40	6.72	6.37	6.43
4304	NASDAQ	RCMT	Wed, Dec 12, 2012	6.32	6.35	6.31	6.34
4303	NASDAQ	RCMT	Tue, Dec 11, 2012	6.32	6.35	6.26	6.26
4302	NASDAQ	RCMT	Mon, Dec 10, 2012	6.28	6.32	6.20	6.30
4301	NASDAQ	RCMT	Fri, Dec 7, 2012	6.21	6.26	6.01	6.24
4300	NASDAQ	RCMT	Thu, Dec 6, 2012	6.50	6.50	5.77	6.09
4299	NASDAQ	RCMT	Wed, Dec 5, 2012	6.20	6.60	6.20	6.34
4298	NASDAQ	RCMT	Tue, Dec 4, 2012	5.72	5.72	5.67	5.71
4297	NASDAQ	RCMT	Mon, Dec 3, 2012	5.75	5.75	5.69	5.69
4296	NASDAQ	RCMT	Fri, Nov 30, 2012	5.68	5.75	5.63	5.75
4295	NASDAQ	RCMT	Thu, Nov 29, 2012	5.64	5.68	5.63	5.68
4294	NASDAQ	RCMT	Wed, Nov 28, 2012	5.56	5.66	5.56	5.65
4293	NASDAQ	RCMT	Tue, Nov 27, 2012	5.67	5.67	5.61	5.65
4292	NASDAQ	RCMT	Mon, Nov 26, 2012	5.61	5.65	5.60	5.64
4291	NASDAQ	RCMT	Fri, Nov 23, 2012	5.67	5.68	5.55	5.61
4290	NASDAQ	RCMT	Wed, Nov 21, 2012	5.62	5.67	5.60	5.64
4289	NASDAQ	RCMT	Tue, Nov 20, 2012	5.52	5.63	5.52	5.54
4288	NASDAQ	RCMT	Mon, Nov 19, 2012	5.64	5.66	5.53	5.55
4287	NASDAQ	RCMT	Fri, Nov 16, 2012	5.56	5.62	5.47	5.62
4286	NASDAQ	RCMT	Thu, Nov 15, 2012	5.57	5.60	5.50	5.60
4285	NASDAQ	RCMT	Wed, Nov 14, 2012	5.55	5.63	5.50	5.61
4284	NASDAQ	RCMT	Mon, Nov 12, 2012	5.66	5.66	5.60	5.60
4283	NASDAQ	RCMT	Fri, Nov 9, 2012	5.60	5.68	5.58	5.60
4282	NASDAQ	RCMT	Thu, Nov 8, 2012	5.46	5.60	5.46	5.60
4281	NASDAQ	RCMT	Wed, Nov 7, 2012	5.46	5.59	5.44	5.54
4280	NASDAQ	RCMT	Tue, Nov 6, 2012	5.57	5.62	5.46	5.55
4279	NASDAQ	RCMT	Mon, Nov 5, 2012	5.60	5.60	5.59	5.59
4278	NASDAQ	RCMT	Fri, Nov 2, 2012	5.59	5.60	5.55	5.60
4277	NASDAQ	RCMT	Thu, Nov 1, 2012	5.58	5.58	5.57	5.57
4276	NASDAQ	RCMT	Wed, Oct 31, 2012	5.55	5.58	5.52	5.58
4275	NASDAQ	RCMT	Fri, Oct 26, 2012	5.46	5.57	5.46	5.53
4274	NASDAQ	RCMT	Thu, Oct 25, 2012	5.45	5.58	5.45	5.47
4273	NASDAQ	RCMT	Wed, Oct 24, 2012	5.51	5.57	5.44	5.44
4272	NASDAQ	RCMT	Tue, Oct 23, 2012	5.54	5.59	5.51	5.51
4271	NASDAQ	RCMT	Mon, Oct 22, 2012	5.54	5.60	5.46	5.51
4270	NASDAQ	RCMT	Fri, Oct 19, 2012	5.52	5.57	5.44	5.49
4269	NASDAQ	RCMT	Thu, Oct 18, 2012	5.53	5.70	5.53	5.53
4268	NASDAQ	RCMT	Wed, Oct 17, 2012	5.55	5.58	5.55	5.58
4267	NASDAQ	RCMT	Tue, Oct 16, 2012	5.47	5.57	5.47	5.57
4266	NASDAQ	RCMT	Mon, Oct 15, 2012	5.51	5.59	5.51	5.57
4265	NASDAQ	RCMT	Fri, Oct 12, 2012	5.60	5.60	5.51	5.59
4264	NASDAQ	RCMT	Thu, Oct 11, 2012	5.58	5.59	5.55	5.58
4263	NASDAQ	RCMT	Wed, Oct 10, 2012	5.56	5.58	5.42	5.45
4262	NASDAQ	RCMT	Tue, Oct 9, 2012	5.58	5.59	5.50	5.59
4261	NASDAQ	RCMT	Mon, Oct 8, 2012	5.55	5.60	5.52	5.56
4260	NASDAQ	RCMT	Fri, Oct 5, 2012	5.59	5.59	5.52	5.52
4259	NASDAQ	RCMT	Thu, Oct 4, 2012	5.59	5.59	5.50	5.52
4258	NASDAQ	RCMT	Wed, Oct 3, 2012	5.60	5.60	5.55	5.60
4257	NASDAQ	RCMT	Tue, Oct 2, 2012	5.57	5.72	5.56	5.56
4256	NASDAQ	RCMT	Mon, Oct 1, 2012	5.40	5.52	5.40	5.50
4255	NASDAQ	RCMT	Fri, Sep 28, 2012	5.55	5.57	5.50	5.53
4254	NASDAQ	RCMT	Thu, Sep 27, 2012	5.49	5.60	5.42	5.46
4253	NASDAQ	RCMT	Wed, Sep 26, 2012	5.31	5.46	5.31	5.46
4252	NASDAQ	RCMT	Tue, Sep 25, 2012	5.40	5.46	5.34	5.37
4251	NASDAQ	RCMT	Mon, Sep 24, 2012	5.38	5.46	5.33	5.33
4250	NASDAQ	RCMT	Fri, Sep 21, 2012	5.43	5.46	5.33	5.46
4249	NASDAQ	RCMT	Thu, Sep 20, 2012	5.45	5.45	5.33	5.35
4248	NASDAQ	RCMT	Wed, Sep 19, 2012	5.39	5.48	5.39	5.46
4247	NASDAQ	RCMT	Tue, Sep 18, 2012	5.39	5.49	5.39	5.40
4246	NASDAQ	RCMT	Mon, Sep 17, 2012	5.50	5.50	5.40	5.41
4245	NASDAQ	RCMT	Fri, Sep 14, 2012	5.48	5.59	5.48	5.49
4244	NASDAQ	RCMT	Thu, Sep 13, 2012	5.51	5.55	5.50	5.52
4243	NASDAQ	RCMT	Wed, Sep 12, 2012	5.57	5.64	5.50	5.51
4242	NASDAQ	RCMT	Tue, Sep 11, 2012	5.64	5.65	5.59	5.59
4241	NASDAQ	RCMT	Mon, Sep 10, 2012	5.38	5.65	5.38	5.59
4240	NASDAQ	RCMT	Fri, Sep 7, 2012	5.43	5.59	5.43	5.46
4239	NASDAQ	RCMT	Thu, Sep 6, 2012	5.51	5.59	5.48	5.48
4238	NASDAQ	RCMT	Wed, Sep 5, 2012	5.51	5.56	5.37	5.50
4237	NASDAQ	RCMT	Tue, Sep 4, 2012	5.55	5.56	5.42	5.55
4236	NASDAQ	RCMT	Fri, Aug 31, 2012	5.53	5.60	5.50	5.50
4235	NASDAQ	RCMT	Thu, Aug 30, 2012	5.57	5.60	5.50	5.50
4234	NASDAQ	RCMT	Wed, Aug 29, 2012	5.68	5.68	5.56	5.56
4233	NASDAQ	RCMT	Tue, Aug 28, 2012	5.60	5.66	5.60	5.65
4232	NASDAQ	RCMT	Mon, Aug 27, 2012	5.68	5.68	5.60	5.60
4231	NASDAQ	RCMT	Fri, Aug 24, 2012	5.67	5.68	5.60	5.66
4230	NASDAQ	RCMT	Thu, Aug 23, 2012	5.69	5.69	5.60	5.63
4229	NASDAQ	RCMT	Wed, Aug 22, 2012	5.54	5.68	5.53	5.68
4228	NASDAQ	RCMT	Tue, Aug 21, 2012	5.45	5.55	5.45	5.51
4227	NASDAQ	RCMT	Mon, Aug 20, 2012	5.49	5.60	5.40	5.45
4226	NASDAQ	RCMT	Fri, Aug 17, 2012	5.38	5.60	5.38	5.50
4225	NASDAQ	RCMT	Thu, Aug 16, 2012	5.39	5.58	5.35	5.37
4224	NASDAQ	RCMT	Wed, Aug 15, 2012	5.47	5.55	5.34	5.50
4223	NASDAQ	RCMT	Tue, Aug 14, 2012	5.60	5.60	5.28	5.55
4222	NASDAQ	RCMT	Mon, Aug 13, 2012	5.64	5.70	5.28	5.65
4221	NASDAQ	RCMT	Fri, Aug 10, 2012	5.64	5.70	5.44	5.44
4220	NASDAQ	RCMT	Thu, Aug 9, 2012	5.63	5.69	5.62	5.64
4219	NASDAQ	RCMT	Wed, Aug 8, 2012	5.63	5.72	5.54	5.59
4218	NASDAQ	RCMT	Tue, Aug 7, 2012	5.55	5.64	5.49	5.60
4217	NASDAQ	RCMT	Mon, Aug 6, 2012	5.56	5.57	5.40	5.50
4216	NASDAQ	RCMT	Fri, Aug 3, 2012	5.45	5.59	5.45	5.59
4215	NASDAQ	RCMT	Thu, Aug 2, 2012	5.52	5.62	5.52	5.59
4214	NASDAQ	RCMT	Wed, Aug 1, 2012	5.42	5.55	5.39	5.49
4213	NASDAQ	RCMT	Tue, Jul 31, 2012	5.50	5.67	5.37	5.39
4212	NASDAQ	RCMT	Mon, Jul 30, 2012	5.53	5.55	5.33	5.53
4211	NASDAQ	RCMT	Fri, Jul 27, 2012	5.53	5.60	5.49	5.55
4210	NASDAQ	RCMT	Thu, Jul 26, 2012	5.52	5.58	5.32	5.58
4209	NASDAQ	RCMT	Wed, Jul 25, 2012	5.58	5.58	5.38	5.55
4208	NASDAQ	RCMT	Tue, Jul 24, 2012	5.51	5.60	5.46	5.53
4207	NASDAQ	RCMT	Mon, Jul 23, 2012	5.30	5.52	5.30	5.37
4206	NASDAQ	RCMT	Fri, Jul 20, 2012	5.40	5.56	5.32	5.32
4205	NASDAQ	RCMT	Thu, Jul 19, 2012	5.40	5.49	5.30	5.48
4204	NASDAQ	RCMT	Wed, Jul 18, 2012	5.45	5.45	5.43	5.44
4203	NASDAQ	RCMT	Tue, Jul 17, 2012	5.45	5.58	5.35	5.45
4202	NASDAQ	RCMT	Mon, Jul 16, 2012	5.34	5.46	5.32	5.46
4201	NASDAQ	RCMT	Fri, Jul 13, 2012	5.25	5.49	5.25	5.29
4200	NASDAQ	RCMT	Thu, Jul 12, 2012	5.35	5.50	5.23	5.23
4199	NASDAQ	RCMT	Wed, Jul 11, 2012	5.30	5.49	5.25	5.44
4198	NASDAQ	RCMT	Tue, Jul 10, 2012	5.45	5.55	5.23	5.23
4197	NASDAQ	RCMT	Mon, Jul 9, 2012	5.65	5.65	5.45	5.50
4196	NASDAQ	RCMT	Fri, Jul 6, 2012	5.70	5.75	5.60	5.69
4195	NASDAQ	RCMT	Thu, Jul 5, 2012	5.61	5.63	5.53	5.53
4194	NASDAQ	RCMT	Tue, Jul 3, 2012	5.58	5.64	5.58	5.63
4193	NASDAQ	RCMT	Mon, Jul 2, 2012	5.53	5.68	5.39	5.64
4192	NASDAQ	RCMT	Fri, Jun 29, 2012	5.52	5.54	4.89	5.54
4191	NASDAQ	RCMT	Thu, Jun 28, 2012	5.49	5.52	5.49	5.51
4190	NASDAQ	RCMT	Wed, Jun 27, 2012	5.54	5.54	5.52	5.53
4189	NASDAQ	RCMT	Tue, Jun 26, 2012	5.54	5.54	5.49	5.52
4188	NASDAQ	RCMT	Mon, Jun 25, 2012	5.57	5.69	5.48	5.52
4187	NASDAQ	RCMT	Fri, Jun 22, 2012	5.56	5.69	5.56	5.60
4186	NASDAQ	RCMT	Thu, Jun 21, 2012	5.68	5.73	5.49	5.49
4185	NASDAQ	RCMT	Wed, Jun 20, 2012	5.52	5.59	5.44	5.50
4184	NASDAQ	RCMT	Tue, Jun 19, 2012	5.55	5.57	5.51	5.55
4183	NASDAQ	RCMT	Mon, Jun 18, 2012	5.53	5.55	5.51	5.52
4182	NASDAQ	RCMT	Fri, Jun 15, 2012	5.49	5.53	5.46	5.53
4181	NASDAQ	RCMT	Thu, Jun 14, 2012	5.42	5.62	5.42	5.53
4180	NASDAQ	RCMT	Wed, Jun 13, 2012	5.47	5.64	5.43	5.44
4179	NASDAQ	RCMT	Tue, Jun 12, 2012	5.61	5.61	5.43	5.45
4178	NASDAQ	RCMT	Mon, Jun 11, 2012	5.53	5.60	5.42	5.55
4177	NASDAQ	RCMT	Fri, Jun 8, 2012	5.49	5.60	5.45	5.45
4176	NASDAQ	RCMT	Thu, Jun 7, 2012	5.59	5.59	5.40	5.45
4175	NASDAQ	RCMT	Wed, Jun 6, 2012	5.56	5.69	5.52	5.52
4174	NASDAQ	RCMT	Tue, Jun 5, 2012	5.52	5.60	5.45	5.45
4173	NASDAQ	RCMT	Mon, Jun 4, 2012	5.52	5.59	5.41	5.52
4172	NASDAQ	RCMT	Fri, Jun 1, 2012	5.59	5.66	5.50	5.56
4171	NASDAQ	RCMT	Thu, May 31, 2012	5.53	5.73	5.22	5.68
4170	NASDAQ	RCMT	Wed, May 30, 2012	5.67	5.73	5.53	5.53
4169	NASDAQ	RCMT	Tue, May 29, 2012	5.70	5.86	5.70	5.77
4168	NASDAQ	RCMT	Fri, May 25, 2012	5.80	5.81	5.69	5.69
4167	NASDAQ	RCMT	Thu, May 24, 2012	5.74	5.85	5.69	5.81
4166	NASDAQ	RCMT	Wed, May 23, 2012	5.85	5.86	5.65	5.67
4165	NASDAQ	RCMT	Tue, May 22, 2012	5.81	5.90	5.73	5.86
4164	NASDAQ	RCMT	Mon, May 21, 2012	5.93	5.93	5.79	5.80
4163	NASDAQ	RCMT	Fri, May 18, 2012	5.75	6.00	5.70	5.93
4162	NASDAQ	RCMT	Thu, May 17, 2012	5.86	6.16	5.75	5.80
4161	NASDAQ	RCMT	Wed, May 16, 2012	5.74	5.90	5.63	5.85
4160	NASDAQ	RCMT	Tue, May 15, 2012	5.40	5.79	5.40	5.79
4159	NASDAQ	RCMT	Mon, May 14, 2012	5.43	5.60	5.38	5.38
4158	NASDAQ	RCMT	Fri, May 11, 2012	5.51	5.60	5.42	5.42
4157	NASDAQ	RCMT	Thu, May 10, 2012	5.53	5.60	5.51	5.51
4156	NASDAQ	RCMT	Wed, May 9, 2012	5.43	5.56	5.41	5.48
4155	NASDAQ	RCMT	Tue, May 8, 2012	5.53	5.60	5.43	5.43
4154	NASDAQ	RCMT	Mon, May 7, 2012	5.46	5.59	5.46	5.59
4153	NASDAQ	RCMT	Fri, May 4, 2012	5.39	5.51	5.39	5.44
4152	NASDAQ	RCMT	Thu, May 3, 2012	5.50	5.51	5.26	5.36
4151	NASDAQ	RCMT	Wed, May 2, 2012	5.40	5.55	5.40	5.48
4150	NASDAQ	RCMT	Tue, May 1, 2012	5.40	5.40	5.26	5.27
4149	NASDAQ	RCMT	Mon, Apr 30, 2012	5.45	5.45	5.40	5.43
4148	NASDAQ	RCMT	Fri, Apr 27, 2012	5.50	5.54	5.33	5.38
4147	NASDAQ	RCMT	Thu, Apr 26, 2012	5.41	5.57	5.31	5.55
4146	NASDAQ	RCMT	Wed, Apr 25, 2012	5.47	5.58	5.33	5.33
4145	NASDAQ	RCMT	Tue, Apr 24, 2012	5.39	5.54	5.35	5.50
4144	NASDAQ	RCMT	Mon, Apr 23, 2012	5.37	5.67	5.26	5.26
4143	NASDAQ	RCMT	Fri, Apr 20, 2012	5.60	5.60	5.37	5.37
4142	NASDAQ	RCMT	Thu, Apr 19, 2012	5.54	5.68	5.54	5.60
4141	NASDAQ	RCMT	Wed, Apr 18, 2012	5.44	5.54	5.20	5.54
4140	NASDAQ	RCMT	Tue, Apr 17, 2012	5.63	5.63	5.40	5.50
4139	NASDAQ	RCMT	Mon, Apr 16, 2012	5.46	5.67	5.41	5.65
4138	NASDAQ	RCMT	Fri, Apr 13, 2012	5.39	5.47	5.20	5.37
4137	NASDAQ	RCMT	Thu, Apr 12, 2012	5.35	5.40	5.35	5.37
4136	NASDAQ	RCMT	Wed, Apr 11, 2012	5.47	5.47	5.25	5.40
4135	NASDAQ	RCMT	Tue, Apr 10, 2012	5.50	5.51	5.30	5.37
4134	NASDAQ	RCMT	Mon, Apr 9, 2012	5.54	5.70	5.53	5.54
4133	NASDAQ	RCMT	Thu, Apr 5, 2012	5.60	5.60	5.50	5.50
4132	NASDAQ	RCMT	Wed, Apr 4, 2012	5.67	5.69	5.67	5.67
4131	NASDAQ	RCMT	Tue, Apr 3, 2012	5.66	5.76	5.55	5.55
4130	NASDAQ	RCMT	Mon, Apr 2, 2012	5.66	5.70	5.51	5.63
4129	NASDAQ	RCMT	Fri, Mar 30, 2012	5.64	5.78	5.56	5.57
4128	NASDAQ	RCMT	Thu, Mar 29, 2012	5.61	5.77	5.56	5.61
4127	NASDAQ	RCMT	Wed, Mar 28, 2012	5.73	5.81	5.54	5.55
4126	NASDAQ	RCMT	Tue, Mar 27, 2012	5.75	5.88	5.67	5.72
4125	NASDAQ	RCMT	Mon, Mar 26, 2012	5.67	5.82	5.65	5.69
4124	NASDAQ	RCMT	Fri, Mar 23, 2012	5.52	5.65	5.42	5.61
4123	NASDAQ	RCMT	Thu, Mar 22, 2012	5.59	5.60	5.51	5.51
4122	NASDAQ	RCMT	Wed, Mar 21, 2012	5.48	5.64	5.48	5.58
4121	NASDAQ	RCMT	Tue, Mar 20, 2012	5.47	5.53	5.44	5.46
4120	NASDAQ	RCMT	Mon, Mar 19, 2012	5.33	5.52	5.33	5.50
4119	NASDAQ	RCMT	Fri, Mar 16, 2012	5.17	5.49	5.17	5.30
4118	NASDAQ	RCMT	Thu, Mar 15, 2012	5.17	5.56	5.17	5.54
4117	NASDAQ	RCMT	Wed, Mar 14, 2012	5.43	5.50	5.06	5.20
4116	NASDAQ	RCMT	Tue, Mar 13, 2012	5.45	5.47	5.41	5.45
4115	NASDAQ	RCMT	Mon, Mar 12, 2012	5.40	5.60	5.39	5.45
4114	NASDAQ	RCMT	Fri, Mar 9, 2012	5.40	5.45	5.34	5.45
4113	NASDAQ	RCMT	Thu, Mar 8, 2012	5.35	5.45	5.35	5.45
4112	NASDAQ	RCMT	Wed, Mar 7, 2012	5.38	5.41	5.34	5.34
4111	NASDAQ	RCMT	Tue, Mar 6, 2012	5.47	5.52	5.34	5.34
4110	NASDAQ	RCMT	Mon, Mar 5, 2012	5.57	5.60	5.45	5.52
4109	NASDAQ	RCMT	Fri, Mar 2, 2012	5.46	5.54	5.44	5.52
4108	NASDAQ	RCMT	Thu, Mar 1, 2012	5.45	5.58	5.44	5.46
4107	NASDAQ	RCMT	Wed, Feb 29, 2012	5.46	5.55	5.40	5.48
4106	NASDAQ	RCMT	Tue, Feb 28, 2012	5.49	5.70	5.42	5.42
4105	NASDAQ	RCMT	Mon, Feb 27, 2012	5.54	5.55	5.42	5.46
4104	NASDAQ	RCMT	Fri, Feb 24, 2012	5.70	5.70	5.51	5.57
4103	NASDAQ	RCMT	Thu, Feb 23, 2012	5.75	5.75	5.70	5.70
4102	NASDAQ	RCMT	Wed, Feb 22, 2012	5.72	5.76	5.67	5.71
4101	NASDAQ	RCMT	Tue, Feb 21, 2012	5.77	5.77	5.63	5.70
4100	NASDAQ	RCMT	Fri, Feb 17, 2012	5.69	5.76	5.69	5.69
4099	NASDAQ	RCMT	Thu, Feb 16, 2012	5.54	5.80	5.36	5.64
4098	NASDAQ	RCMT	Wed, Feb 15, 2012	5.64	5.64	5.52	5.62
4097	NASDAQ	RCMT	Tue, Feb 14, 2012	5.65	5.65	5.54	5.62
4096	NASDAQ	RCMT	Mon, Feb 13, 2012	5.57	5.65	5.49	5.65
4095	NASDAQ	RCMT	Fri, Feb 10, 2012	5.49	5.71	5.45	5.50
4094	NASDAQ	RCMT	Thu, Feb 9, 2012	5.72	5.76	5.48	5.48
4093	NASDAQ	RCMT	Wed, Feb 8, 2012	5.70	5.78	5.70	5.71
4092	NASDAQ	RCMT	Tue, Feb 7, 2012	5.59	5.75	5.59	5.70
4091	NASDAQ	RCMT	Mon, Feb 6, 2012	5.57	5.68	5.50	5.60
4090	NASDAQ	RCMT	Fri, Feb 3, 2012	5.52	5.60	5.52	5.60
4089	NASDAQ	RCMT	Thu, Feb 2, 2012	5.50	5.55	5.43	5.46
4088	NASDAQ	RCMT	Wed, Feb 1, 2012	5.36	5.48	5.36	5.42
4087	NASDAQ	RCMT	Tue, Jan 31, 2012	5.42	5.45	5.34	5.44
4086	NASDAQ	RCMT	Mon, Jan 30, 2012	5.38	5.45	5.31	5.38
4085	NASDAQ	RCMT	Fri, Jan 27, 2012	5.44	5.45	5.31	5.37
4084	NASDAQ	RCMT	Thu, Jan 26, 2012	5.40	5.47	5.34	5.44
4083	NASDAQ	RCMT	Wed, Jan 25, 2012	5.30	5.42	5.30	5.35
4082	NASDAQ	RCMT	Tue, Jan 24, 2012	5.39	5.41	5.30	5.30
4081	NASDAQ	RCMT	Mon, Jan 23, 2012	5.35	5.40	5.34	5.39
4080	NASDAQ	RCMT	Fri, Jan 20, 2012	5.45	5.48	5.34	5.41
4079	NASDAQ	RCMT	Thu, Jan 19, 2012	5.41	5.49	5.41	5.45
4078	NASDAQ	RCMT	Wed, Jan 18, 2012	5.40	5.44	5.34	5.40
4077	NASDAQ	RCMT	Tue, Jan 17, 2012	5.44	5.44	5.40	5.40
4076	NASDAQ	RCMT	Fri, Jan 13, 2012	5.36	5.49	5.32	5.39
4075	NASDAQ	RCMT	Thu, Jan 12, 2012	5.35	5.45	5.30	5.39
4074	NASDAQ	RCMT	Wed, Jan 11, 2012	5.35	5.37	5.21	5.34
4073	NASDAQ	RCMT	Tue, Jan 10, 2012	5.26	5.40	5.25	5.40
4072	NASDAQ	RCMT	Mon, Jan 9, 2012	5.21	5.30	5.15	5.30
4071	NASDAQ	RCMT	Fri, Jan 6, 2012	5.15	5.30	5.11	5.19
4070	NASDAQ	RCMT	Thu, Jan 5, 2012	5.15	5.17	5.12	5.15
4069	NASDAQ	RCMT	Wed, Jan 4, 2012	5.13	5.20	5.12	5.15
4068	NASDAQ	RCMT	Tue, Jan 3, 2012	5.30	5.30	5.10	5.17
4067	NASDAQ	RCMT	Fri, Dec 30, 2011	5.09	5.18	5.07	5.18
4066	NASDAQ	RCMT	Thu, Dec 29, 2011	5.13	5.18	5.06	5.11
4065	NASDAQ	RCMT	Wed, Dec 28, 2011	5.10	5.20	5.06	5.16
4064	NASDAQ	RCMT	Tue, Dec 27, 2011	5.13	5.17	5.00	5.04
4063	NASDAQ	RCMT	Fri, Dec 23, 2011	5.15	5.15	5.13	5.13
4062	NASDAQ	RCMT	Thu, Dec 22, 2011	5.14	5.17	5.00	5.17
4061	NASDAQ	RCMT	Wed, Dec 21, 2011	5.00	5.15	5.00	5.10
4060	NASDAQ	RCMT	Tue, Dec 20, 2011	5.12	5.24	5.00	5.17
4059	NASDAQ	RCMT	Mon, Dec 19, 2011	5.26	5.26	5.01	5.01
4058	NASDAQ	RCMT	Fri, Dec 16, 2011	5.13	5.30	5.04	5.30
4057	NASDAQ	RCMT	Thu, Dec 15, 2011	5.27	5.27	5.04	5.15
4056	NASDAQ	RCMT	Wed, Dec 14, 2011	5.20	5.25	5.08	5.23
4055	NASDAQ	RCMT	Tue, Dec 13, 2011	5.00	5.17	4.92	5.15
4054	NASDAQ	RCMT	Mon, Dec 12, 2011	5.05	5.10	5.03	5.09
4053	NASDAQ	RCMT	Fri, Dec 9, 2011	5.05	5.11	5.04	5.05
4052	NASDAQ	RCMT	Thu, Dec 8, 2011	5.10	5.16	5.05	5.05
4051	NASDAQ	RCMT	Wed, Dec 7, 2011	5.03	5.13	4.90	5.09
4050	NASDAQ	RCMT	Tue, Dec 6, 2011	5.17	5.19	5.04	5.04
4049	NASDAQ	RCMT	Mon, Dec 5, 2011	5.10	5.20	5.03	5.19
4048	NASDAQ	RCMT	Fri, Dec 2, 2011	5.08	5.18	5.03	5.05
4047	NASDAQ	RCMT	Thu, Dec 1, 2011	5.25	5.25	5.00	5.05
4046	NASDAQ	RCMT	Wed, Nov 30, 2011	5.25	5.40	5.05	5.17
4045	NASDAQ	RCMT	Tue, Nov 29, 2011	5.17	5.21	5.03	5.17
4044	NASDAQ	RCMT	Mon, Nov 28, 2011	5.17	5.21	5.00	5.13
4043	NASDAQ	RCMT	Fri, Nov 25, 2011	5.04	5.07	4.95	5.05
4042	NASDAQ	RCMT	Wed, Nov 23, 2011	5.08	5.10	4.96	5.09
4041	NASDAQ	RCMT	Tue, Nov 22, 2011	5.08	5.14	5.00	5.14
4040	NASDAQ	RCMT	Mon, Nov 21, 2011	4.94	5.11	4.94	5.03
4039	NASDAQ	RCMT	Fri, Nov 18, 2011	4.95	5.07	4.95	5.01
4038	NASDAQ	RCMT	Thu, Nov 17, 2011	4.89	5.07	4.86	5.06
4037	NASDAQ	RCMT	Wed, Nov 16, 2011	5.06	5.13	4.85	4.85
4036	NASDAQ	RCMT	Tue, Nov 15, 2011	5.05	5.13	5.00	5.13
4035	NASDAQ	RCMT	Mon, Nov 14, 2011	4.97	5.15	4.90	5.14
4034	NASDAQ	RCMT	Fri, Nov 11, 2011	5.16	5.16	5.07	5.07
4033	NASDAQ	RCMT	Thu, Nov 10, 2011	5.01	5.13	5.00	5.13
4032	NASDAQ	RCMT	Wed, Nov 9, 2011	4.77	5.02	4.77	5.02
4031	NASDAQ	RCMT	Tue, Nov 8, 2011	4.80	4.98	4.78	4.98
4030	NASDAQ	RCMT	Mon, Nov 7, 2011	5.00	5.11	4.81	5.01
4029	NASDAQ	RCMT	Fri, Nov 4, 2011	4.82	5.03	4.82	5.00
4028	NASDAQ	RCMT	Thu, Nov 3, 2011	4.95	5.04	4.85	4.85
4027	NASDAQ	RCMT	Wed, Nov 2, 2011	4.97	5.05	4.96	4.98
4026	NASDAQ	RCMT	Tue, Nov 1, 2011	4.79	4.94	4.79	4.85
4025	NASDAQ	RCMT	Mon, Oct 31, 2011	4.91	4.91	4.81	4.81
4024	NASDAQ	RCMT	Fri, Oct 28, 2011	4.78	4.94	4.78	4.91
4023	NASDAQ	RCMT	Thu, Oct 27, 2011	4.77	4.85	4.75	4.75
4022	NASDAQ	RCMT	Wed, Oct 26, 2011	4.68	4.75	4.62	4.71
4021	NASDAQ	RCMT	Tue, Oct 25, 2011	4.60	4.67	4.60	4.62
4020	NASDAQ	RCMT	Mon, Oct 24, 2011	4.60	4.73	4.50	4.58
4019	NASDAQ	RCMT	Fri, Oct 21, 2011	4.53	4.62	4.48	4.50
4018	NASDAQ	RCMT	Thu, Oct 20, 2011	4.30	4.57	4.30	4.49
4017	NASDAQ	RCMT	Wed, Oct 19, 2011	4.30	4.44	4.30	4.30
4016	NASDAQ	RCMT	Tue, Oct 18, 2011	4.29	4.32	4.29	4.32
4015	NASDAQ	RCMT	Mon, Oct 17, 2011	4.49	4.49	4.19	4.25
4014	NASDAQ	RCMT	Fri, Oct 14, 2011	4.27	4.63	4.12	4.23
4013	NASDAQ	RCMT	Thu, Oct 13, 2011	4.35	4.35	4.16	4.28
4012	NASDAQ	RCMT	Wed, Oct 12, 2011	4.35	4.35	4.29	4.30
4011	NASDAQ	RCMT	Tue, Oct 11, 2011	4.27	4.47	4.15	4.24
4010	NASDAQ	RCMT	Mon, Oct 10, 2011	4.25	4.38	4.16	4.25
4009	NASDAQ	RCMT	Fri, Oct 7, 2011	4.11	4.30	4.04	4.30
4008	NASDAQ	RCMT	Thu, Oct 6, 2011	4.35	4.47	4.04	4.16
4007	NASDAQ	RCMT	Wed, Oct 5, 2011	4.19	4.33	4.10	4.26
4006	NASDAQ	RCMT	Tue, Oct 4, 2011	4.15	4.42	4.00	4.08
4005	NASDAQ	RCMT	Mon, Oct 3, 2011	4.36	4.65	4.12	4.12
4004	NASDAQ	RCMT	Fri, Sep 30, 2011	4.45	4.49	4.39	4.41
4003	NASDAQ	RCMT	Thu, Sep 29, 2011	4.63	4.63	4.43	4.43
4002	NASDAQ	RCMT	Wed, Sep 28, 2011	4.44	4.52	4.44	4.52
4001	NASDAQ	RCMT	Tue, Sep 27, 2011	4.40	4.77	4.37	4.53
4000	NASDAQ	RCMT	Mon, Sep 26, 2011	4.06	4.30	4.05	4.30
3999	NASDAQ	RCMT	Fri, Sep 23, 2011	4.10	4.11	3.98	4.11
3998	NASDAQ	RCMT	Thu, Sep 22, 2011	4.19	4.19	3.98	4.02
3997	NASDAQ	RCMT	Wed, Sep 21, 2011	4.53	4.54	4.18	4.20
3996	NASDAQ	RCMT	Tue, Sep 20, 2011	4.34	4.39	4.21	4.28
3995	NASDAQ	RCMT	Mon, Sep 19, 2011	4.41	4.56	4.33	4.33
3994	NASDAQ	RCMT	Fri, Sep 16, 2011	4.37	4.44	4.30	4.42
3993	NASDAQ	RCMT	Thu, Sep 15, 2011	4.23	4.42	4.14	4.35
3992	NASDAQ	RCMT	Wed, Sep 14, 2011	4.21	4.22	4.14	4.18
3991	NASDAQ	RCMT	Tue, Sep 13, 2011	4.17	4.26	4.12	4.22
3990	NASDAQ	RCMT	Mon, Sep 12, 2011	4.22	4.22	4.11	4.17
3989	NASDAQ	RCMT	Fri, Sep 9, 2011	4.56	4.56	4.33	4.33
3988	NASDAQ	RCMT	Thu, Sep 8, 2011	4.58	4.74	4.39	4.60
3987	NASDAQ	RCMT	Wed, Sep 7, 2011	4.53	4.64	4.53	4.64
3986	NASDAQ	RCMT	Tue, Sep 6, 2011	4.67	4.67	4.15	4.55
3985	NASDAQ	RCMT	Fri, Sep 2, 2011	4.75	4.75	4.57	4.67
3984	NASDAQ	RCMT	Thu, Sep 1, 2011	4.76	4.85	4.64	4.77
3983	NASDAQ	RCMT	Wed, Aug 31, 2011	4.55	4.79	4.53	4.76
3982	NASDAQ	RCMT	Tue, Aug 30, 2011	4.44	4.52	4.42	4.51
3981	NASDAQ	RCMT	Mon, Aug 29, 2011	4.49	4.49	4.40	4.49
3980	NASDAQ	RCMT	Fri, Aug 26, 2011	4.39	4.55	4.39	4.45
3979	NASDAQ	RCMT	Thu, Aug 25, 2011	4.33	4.44	4.31	4.44
3978	NASDAQ	RCMT	Wed, Aug 24, 2011	4.42	4.42	4.31	4.33
3977	NASDAQ	RCMT	Tue, Aug 23, 2011	4.37	4.45	4.34	4.38
3976	NASDAQ	RCMT	Mon, Aug 22, 2011	4.49	4.50	4.33	4.33
3975	NASDAQ	RCMT	Fri, Aug 19, 2011	4.45	4.50	4.36	4.38
3974	NASDAQ	RCMT	Thu, Aug 18, 2011	4.60	4.73	4.45	4.50
3973	NASDAQ	RCMT	Wed, Aug 17, 2011	4.77	4.77	4.58	4.69
3972	NASDAQ	RCMT	Tue, Aug 16, 2011	4.73	4.80	4.72	4.79
3971	NASDAQ	RCMT	Mon, Aug 15, 2011	4.86	4.86	4.70	4.85
3970	NASDAQ	RCMT	Fri, Aug 12, 2011	4.78	4.90	4.71	4.86
3969	NASDAQ	RCMT	Thu, Aug 11, 2011	4.50	4.80	4.50	4.75
3968	NASDAQ	RCMT	Wed, Aug 10, 2011	4.90	4.90	4.51	4.52
3967	NASDAQ	RCMT	Tue, Aug 9, 2011	4.55	4.94	4.45	4.80
3966	NASDAQ	RCMT	Mon, Aug 8, 2011	5.40	5.40	4.26	4.54
3965	NASDAQ	RCMT	Fri, Aug 5, 2011	5.52	5.52	5.31	5.47
3964	NASDAQ	RCMT	Thu, Aug 4, 2011	5.51	5.55	5.35	5.47
3963	NASDAQ	RCMT	Wed, Aug 3, 2011	5.51	5.51	5.45	5.50
3962	NASDAQ	RCMT	Tue, Aug 2, 2011	5.55	5.57	5.51	5.56
3961	NASDAQ	RCMT	Mon, Aug 1, 2011	5.60	5.60	5.52	5.56
3960	NASDAQ	RCMT	Fri, Jul 29, 2011	5.53	5.60	5.50	5.51
3959	NASDAQ	RCMT	Thu, Jul 28, 2011	5.54	5.58	5.52	5.52
3958	NASDAQ	RCMT	Wed, Jul 27, 2011	5.60	5.61	5.56	5.59
3957	NASDAQ	RCMT	Tue, Jul 26, 2011	5.63	5.65	5.58	5.62
3956	NASDAQ	RCMT	Mon, Jul 25, 2011	5.62	5.62	5.52	5.60
3955	NASDAQ	RCMT	Fri, Jul 22, 2011	5.58	5.63	5.50	5.63
3954	NASDAQ	RCMT	Thu, Jul 21, 2011	5.56	5.65	5.50	5.55
3953	NASDAQ	RCMT	Wed, Jul 20, 2011	5.55	5.60	5.55	5.55
3952	NASDAQ	RCMT	Tue, Jul 19, 2011	5.60	5.60	5.55	5.58
3951	NASDAQ	RCMT	Mon, Jul 18, 2011	5.52	5.60	5.50	5.60
3950	NASDAQ	RCMT	Fri, Jul 15, 2011	5.15	5.65	5.15	5.56
3949	NASDAQ	RCMT	Thu, Jul 14, 2011	5.27	5.27	5.05	5.09
3948	NASDAQ	RCMT	Wed, Jul 13, 2011	5.24	5.34	5.18	5.26
3947	NASDAQ	RCMT	Tue, Jul 12, 2011	5.17	5.29	5.17	5.25
3946	NASDAQ	RCMT	Mon, Jul 11, 2011	5.25	5.25	5.05	5.19
3945	NASDAQ	RCMT	Fri, Jul 8, 2011	5.32	5.32	5.15	5.31
3944	NASDAQ	RCMT	Thu, Jul 7, 2011	5.15	5.39	5.13	5.34
3943	NASDAQ	RCMT	Wed, Jul 6, 2011	5.35	5.39	5.25	5.25
3942	NASDAQ	RCMT	Tue, Jul 5, 2011	5.24	5.44	4.70	5.33
3941	NASDAQ	RCMT	Thu, Jun 30, 2011	5.27	5.41	5.25	5.35
3940	NASDAQ	RCMT	Wed, Jun 29, 2011	5.27	5.27	5.21	5.26
3939	NASDAQ	RCMT	Tue, Jun 28, 2011	5.15	5.27	5.14	5.25
3938	NASDAQ	RCMT	Mon, Jun 27, 2011	5.20	5.20	5.11	5.20
3937	NASDAQ	RCMT	Fri, Jun 24, 2011	5.10	5.25	5.10	5.25
3936	NASDAQ	RCMT	Thu, Jun 23, 2011	5.13	5.20	5.05	5.13
3935	NASDAQ	RCMT	Wed, Jun 22, 2011	5.12	5.27	5.07	5.12
3934	NASDAQ	RCMT	Tue, Jun 21, 2011	5.09	5.22	5.07	5.14
3933	NASDAQ	RCMT	Mon, Jun 20, 2011	5.20	5.30	5.05	5.05
3932	NASDAQ	RCMT	Fri, Jun 17, 2011	5.20	5.28	5.16	5.25
3931	NASDAQ	RCMT	Thu, Jun 16, 2011	5.30	5.35	5.15	5.21
3930	NASDAQ	RCMT	Wed, Jun 15, 2011	5.22	5.30	5.14	5.25
3929	NASDAQ	RCMT	Tue, Jun 14, 2011	5.13	5.18	5.13	5.14
3928	NASDAQ	RCMT	Mon, Jun 13, 2011	5.16	5.26	5.13	5.13
3927	NASDAQ	RCMT	Fri, Jun 10, 2011	5.31	5.32	5.20	5.21
3926	NASDAQ	RCMT	Thu, Jun 9, 2011	5.13	5.39	5.13	5.25
3925	NASDAQ	RCMT	Wed, Jun 8, 2011	5.26	5.26	5.00	5.13
3924	NASDAQ	RCMT	Tue, Jun 7, 2011	5.36	5.36	5.25	5.25
3923	NASDAQ	RCMT	Mon, Jun 6, 2011	5.33	5.44	5.31	5.33
3922	NASDAQ	RCMT	Fri, Jun 3, 2011	5.46	5.48	5.31	5.45
3921	NASDAQ	RCMT	Thu, Jun 2, 2011	5.50	5.60	5.41	5.48
3920	NASDAQ	RCMT	Wed, Jun 1, 2011	5.37	5.52	5.31	5.49
3919	NASDAQ	RCMT	Tue, May 31, 2011	5.32	5.49	5.29	5.35
3918	NASDAQ	RCMT	Fri, May 27, 2011	5.28	5.44	5.06	5.29
3917	NASDAQ	RCMT	Thu, May 26, 2011	5.49	5.54	5.32	5.32
3916	NASDAQ	RCMT	Wed, May 25, 2011	5.33	5.35	5.28	5.33
3915	NASDAQ	RCMT	Tue, May 24, 2011	5.33	5.42	5.30	5.30
3914	NASDAQ	RCMT	Mon, May 23, 2011	5.32	5.40	5.23	5.35
3913	NASDAQ	RCMT	Fri, May 20, 2011	5.25	5.42	5.25	5.39
3912	NASDAQ	RCMT	Thu, May 19, 2011	5.44	5.45	5.18	5.26
3911	NASDAQ	RCMT	Wed, May 18, 2011	5.43	5.58	5.30	5.42
3910	NASDAQ	RCMT	Tue, May 17, 2011	5.54	5.70	5.31	5.37
3909	NASDAQ	RCMT	Mon, May 16, 2011	5.72	5.78	5.52	5.53
3908	NASDAQ	RCMT	Fri, May 13, 2011	5.67	5.79	5.50	5.70
3907	NASDAQ	RCMT	Thu, May 12, 2011	5.71	5.78	5.60	5.69
3906	NASDAQ	RCMT	Wed, May 11, 2011	5.71	5.75	5.69	5.70
3905	NASDAQ	RCMT	Tue, May 10, 2011	5.83	5.84	5.60	5.69
3904	NASDAQ	RCMT	Mon, May 9, 2011	5.65	5.89	5.65	5.81
3903	NASDAQ	RCMT	Fri, May 6, 2011	5.73	5.90	5.59	5.61
3902	NASDAQ	RCMT	Thu, May 5, 2011	5.71	5.77	5.60	5.73
3901	NASDAQ	RCMT	Wed, May 4, 2011	5.76	5.85	5.67	5.71
3900	NASDAQ	RCMT	Tue, May 3, 2011	5.70	5.90	5.69	5.85
3899	NASDAQ	RCMT	Mon, May 2, 2011	5.63	5.79	5.60	5.70
3898	NASDAQ	RCMT	Fri, Apr 29, 2011	5.81	5.93	5.64	5.65
3897	NASDAQ	RCMT	Thu, Apr 28, 2011	5.79	5.83	5.79	5.81
3896	NASDAQ	RCMT	Wed, Apr 27, 2011	5.72	5.85	5.56	5.78
3895	NASDAQ	RCMT	Tue, Apr 26, 2011	5.39	5.81	5.39	5.75
3894	NASDAQ	RCMT	Mon, Apr 25, 2011	5.64	5.85	5.62	5.68
3893	NASDAQ	RCMT	Thu, Apr 21, 2011	5.47	5.62	5.37	5.61
3892	NASDAQ	RCMT	Wed, Apr 20, 2011	5.70	5.79	5.30	5.41
3891	NASDAQ	RCMT	Tue, Apr 19, 2011	5.39	5.70	5.30	5.69
3890	NASDAQ	RCMT	Mon, Apr 18, 2011	5.32	5.41	5.20	5.35
3889	NASDAQ	RCMT	Fri, Apr 15, 2011	5.45	5.45	5.25	5.29
3888	NASDAQ	RCMT	Thu, Apr 14, 2011	5.34	5.45	5.29	5.33
3887	NASDAQ	RCMT	Wed, Apr 13, 2011	5.45	5.45	5.28	5.31
3886	NASDAQ	RCMT	Tue, Apr 12, 2011	5.40	5.40	5.33	5.34
3885	NASDAQ	RCMT	Mon, Apr 11, 2011	5.35	5.45	5.34	5.34
3884	NASDAQ	RCMT	Fri, Apr 8, 2011	5.39	5.40	5.25	5.32
3883	NASDAQ	RCMT	Thu, Apr 7, 2011	5.25	5.35	5.25	5.33
3882	NASDAQ	RCMT	Wed, Apr 6, 2011	5.22	5.23	5.20	5.21
3881	NASDAQ	RCMT	Tue, Apr 5, 2011	5.10	5.21	5.10	5.18
3880	NASDAQ	RCMT	Mon, Apr 4, 2011	5.15	5.19	5.10	5.15
3879	NASDAQ	RCMT	Fri, Apr 1, 2011	5.07	5.13	5.07	5.11
3878	NASDAQ	RCMT	Thu, Mar 31, 2011	5.10	5.13	5.07	5.09
3877	NASDAQ	RCMT	Wed, Mar 30, 2011	5.08	5.14	5.07	5.07
3876	NASDAQ	RCMT	Tue, Mar 29, 2011	5.15	5.15	5.10	5.10
3875	NASDAQ	RCMT	Mon, Mar 28, 2011	5.15	5.16	5.11	5.15
3874	NASDAQ	RCMT	Fri, Mar 25, 2011	5.20	5.20	5.13	5.15
3873	NASDAQ	RCMT	Thu, Mar 24, 2011	5.12	5.20	5.12	5.20
3872	NASDAQ	RCMT	Wed, Mar 23, 2011	5.12	5.16	5.11	5.14
3871	NASDAQ	RCMT	Tue, Mar 22, 2011	5.16	5.20	5.13	5.16
3870	NASDAQ	RCMT	Mon, Mar 21, 2011	5.12	5.17	5.10	5.17
3869	NASDAQ	RCMT	Fri, Mar 18, 2011	5.11	5.14	5.08	5.12
3868	NASDAQ	RCMT	Thu, Mar 17, 2011	5.12	5.14	5.09	5.11
3867	NASDAQ	RCMT	Wed, Mar 16, 2011	5.03	5.10	5.02	5.05
3866	NASDAQ	RCMT	Tue, Mar 15, 2011	5.07	5.10	5.05	5.08
3865	NASDAQ	RCMT	Mon, Mar 14, 2011	5.05	5.14	5.05	5.14
3864	NASDAQ	RCMT	Fri, Mar 11, 2011	5.09	5.10	5.04	5.08
3863	NASDAQ	RCMT	Thu, Mar 10, 2011	5.08	5.10	5.01	5.09
3862	NASDAQ	RCMT	Wed, Mar 9, 2011	5.07	5.09	5.02	5.06
3861	NASDAQ	RCMT	Tue, Mar 8, 2011	4.80	5.09	4.80	5.09
3860	NASDAQ	RCMT	Mon, Mar 7, 2011	5.04	5.04	4.61	4.85
3859	NASDAQ	RCMT	Fri, Mar 4, 2011	5.01	5.10	4.93	5.01
3858	NASDAQ	RCMT	Thu, Mar 3, 2011	5.08	5.15	4.86	4.98
3857	NASDAQ	RCMT	Wed, Mar 2, 2011	5.06	5.09	4.95	5.04
3856	NASDAQ	RCMT	Tue, Mar 1, 2011	5.10	5.10	4.99	5.09
3855	NASDAQ	RCMT	Mon, Feb 28, 2011	5.10	5.13	5.02	5.09
3854	NASDAQ	RCMT	Fri, Feb 25, 2011	4.94	5.10	4.94	5.10
3853	NASDAQ	RCMT	Thu, Feb 24, 2011	4.84	4.95	4.77	4.94
3852	NASDAQ	RCMT	Wed, Feb 23, 2011	4.50	4.89	4.50	4.89
3851	NASDAQ	RCMT	Tue, Feb 22, 2011	4.39	4.64	4.38	4.64
3850	NASDAQ	RCMT	Fri, Feb 18, 2011	4.34	4.58	4.32	4.51
3849	NASDAQ	RCMT	Thu, Feb 17, 2011	4.40	4.40	4.24	4.34
3848	NASDAQ	RCMT	Wed, Feb 16, 2011	4.50	4.50	4.23	4.43
3847	NASDAQ	RCMT	Tue, Feb 15, 2011	4.73	4.73	4.42	4.50
3846	NASDAQ	RCMT	Mon, Feb 14, 2011	4.66	4.70	4.54	4.58
3845	NASDAQ	RCMT	Fri, Feb 11, 2011	4.65	4.73	4.54	4.59
3844	NASDAQ	RCMT	Thu, Feb 10, 2011	4.55	4.63	4.52	4.61
3843	NASDAQ	RCMT	Wed, Feb 9, 2011	4.57	4.62	4.50	4.54
3842	NASDAQ	RCMT	Tue, Feb 8, 2011	4.59	4.63	4.50	4.52
3841	NASDAQ	RCMT	Mon, Feb 7, 2011	4.68	4.70	4.50	4.57
3840	NASDAQ	RCMT	Fri, Feb 4, 2011	4.65	4.67	4.50	4.60
3839	NASDAQ	RCMT	Thu, Feb 3, 2011	4.58	4.64	4.51	4.58
3838	NASDAQ	RCMT	Wed, Feb 2, 2011	4.59	4.68	4.50	4.58
3837	NASDAQ	RCMT	Tue, Feb 1, 2011	4.56	4.63	4.50	4.59
3836	NASDAQ	RCMT	Mon, Jan 31, 2011	4.66	4.74	4.51	4.57
3835	NASDAQ	RCMT	Fri, Jan 28, 2011	4.68	4.70	4.56	4.63
3834	NASDAQ	RCMT	Thu, Jan 27, 2011	4.62	4.68	4.51	4.66
3833	NASDAQ	RCMT	Wed, Jan 26, 2011	4.55	4.63	4.47	4.60
3832	NASDAQ	RCMT	Tue, Jan 25, 2011	4.58	4.62	4.50	4.53
3831	NASDAQ	RCMT	Mon, Jan 24, 2011	4.50	4.70	4.50	4.57
3830	NASDAQ	RCMT	Fri, Jan 21, 2011	4.53	4.55	4.48	4.55
3829	NASDAQ	RCMT	Thu, Jan 20, 2011	4.46	4.52	4.46	4.49
3828	NASDAQ	RCMT	Wed, Jan 19, 2011	4.52	4.53	4.46	4.48
3827	NASDAQ	RCMT	Tue, Jan 18, 2011	4.46	4.52	4.46	4.51
3826	NASDAQ	RCMT	Fri, Jan 14, 2011	4.43	4.50	4.43	4.50
3825	NASDAQ	RCMT	Thu, Jan 13, 2011	4.45	4.50	4.41	4.45
3824	NASDAQ	RCMT	Wed, Jan 12, 2011	4.50	4.50	4.43	4.43
3823	NASDAQ	RCMT	Tue, Jan 11, 2011	4.46	4.58	4.44	4.50
3822	NASDAQ	RCMT	Mon, Jan 10, 2011	4.52	4.59	4.46	4.50
3821	NASDAQ	RCMT	Fri, Jan 7, 2011	4.57	4.57	4.48	4.50
3820	NASDAQ	RCMT	Thu, Jan 6, 2011	4.51	4.55	4.49	4.49
3819	NASDAQ	RCMT	Wed, Jan 5, 2011	4.59	4.70	4.43	4.56
3818	NASDAQ	RCMT	Tue, Jan 4, 2011	4.59	4.69	4.50	4.59
3817	NASDAQ	RCMT	Mon, Jan 3, 2011	4.63	4.74	4.53	4.65
3816	NASDAQ	RCMT	Fri, Dec 31, 2010	4.54	4.64	4.54	4.63
3815	NASDAQ	RCMT	Thu, Dec 30, 2010	4.74	4.75	4.54	4.61
3814	NASDAQ	RCMT	Wed, Dec 29, 2010	4.75	4.75	4.50	4.65
3813	NASDAQ	RCMT	Tue, Dec 28, 2010	4.74	4.79	4.74	4.76
3812	NASDAQ	RCMT	Mon, Dec 27, 2010	4.67	4.75	4.67	4.73
3811	NASDAQ	RCMT	Thu, Dec 23, 2010	4.56	4.76	4.56	4.76
3810	NASDAQ	RCMT	Wed, Dec 22, 2010	4.64	4.65	4.55	4.60
3809	NASDAQ	RCMT	Tue, Dec 21, 2010	4.49	4.65	4.49	4.55
3808	NASDAQ	RCMT	Mon, Dec 20, 2010	4.51	4.52	4.44	4.49
3807	NASDAQ	RCMT	Fri, Dec 17, 2010	4.49	4.60	4.49	4.53
3806	NASDAQ	RCMT	Thu, Dec 16, 2010	4.54	4.54	4.40	4.46
3805	NASDAQ	RCMT	Wed, Dec 15, 2010	4.54	4.54	4.50	4.51
3804	NASDAQ	RCMT	Tue, Dec 14, 2010	4.48	4.53	4.48	4.52
3803	NASDAQ	RCMT	Mon, Dec 13, 2010	4.45	4.58	4.36	4.49
3802	NASDAQ	RCMT	Fri, Dec 10, 2010	4.51	4.51	4.44	4.50
3801	NASDAQ	RCMT	Thu, Dec 9, 2010	4.56	4.68	4.41	4.53
3800	NASDAQ	RCMT	Wed, Dec 8, 2010	4.62	4.64	4.55	4.57
3799	NASDAQ	RCMT	Tue, Dec 7, 2010	4.68	4.71	4.58	4.64
3798	NASDAQ	RCMT	Mon, Dec 6, 2010	4.76	4.78	4.70	4.72
3797	NASDAQ	RCMT	Fri, Dec 3, 2010	4.77	4.83	4.77	4.83
3796	NASDAQ	RCMT	Thu, Dec 2, 2010	4.87	4.89	4.74	4.78
3795	NASDAQ	RCMT	Wed, Dec 1, 2010	4.79	4.90	4.68	4.83
3794	NASDAQ	RCMT	Tue, Nov 30, 2010	4.62	4.85	4.44	4.81
3793	NASDAQ	RCMT	Mon, Nov 29, 2010	4.71	4.75	4.40	4.73
3792	NASDAQ	RCMT	Fri, Nov 26, 2010	4.74	4.76	4.71	4.72
3791	NASDAQ	RCMT	Wed, Nov 24, 2010	4.81	4.86	4.70	4.76
3790	NASDAQ	RCMT	Tue, Nov 23, 2010	4.84	4.84	4.80	4.81
3789	NASDAQ	RCMT	Mon, Nov 22, 2010	4.86	4.92	4.80	4.85
3788	NASDAQ	RCMT	Fri, Nov 19, 2010	4.81	4.90	4.80	4.80
3787	NASDAQ	RCMT	Thu, Nov 18, 2010	5.00	5.00	4.83	4.85
3786	NASDAQ	RCMT	Wed, Nov 17, 2010	4.98	4.98	4.80	4.89
3785	NASDAQ	RCMT	Tue, Nov 16, 2010	5.03	5.06	4.75	5.00
3784	NASDAQ	RCMT	Mon, Nov 15, 2010	5.13	5.20	5.06	5.11
3783	NASDAQ	RCMT	Fri, Nov 12, 2010	5.10	5.20	4.90	5.10
3782	NASDAQ	RCMT	Thu, Nov 11, 2010	5.23	5.30	4.87	5.08
3781	NASDAQ	RCMT	Wed, Nov 10, 2010	5.21	5.29	5.21	5.29
3780	NASDAQ	RCMT	Tue, Nov 9, 2010	5.25	5.25	5.20	5.21
3779	NASDAQ	RCMT	Mon, Nov 8, 2010	5.20	5.25	5.20	5.24
3778	NASDAQ	RCMT	Fri, Nov 5, 2010	5.21	5.24	5.20	5.20
3777	NASDAQ	RCMT	Thu, Nov 4, 2010	5.19	5.25	5.10	5.21
3776	NASDAQ	RCMT	Wed, Nov 3, 2010	5.20	5.20	5.15	5.19
3775	NASDAQ	RCMT	Tue, Nov 2, 2010	5.11	5.20	5.09	5.20
3774	NASDAQ	RCMT	Mon, Nov 1, 2010	5.04	5.11	5.04	5.10
3773	NASDAQ	RCMT	Fri, Oct 29, 2010	5.02	5.05	4.92	5.04
3772	NASDAQ	RCMT	Thu, Oct 28, 2010	4.99	5.05	4.99	5.02
3771	NASDAQ	RCMT	Wed, Oct 27, 2010	4.95	5.02	4.95	4.99
3770	NASDAQ	RCMT	Tue, Oct 26, 2010	5.00	5.01	4.89	4.99
3769	NASDAQ	RCMT	Mon, Oct 25, 2010	4.93	5.02	4.93	4.96
3768	NASDAQ	RCMT	Fri, Oct 22, 2010	4.85	5.04	4.78	4.97
3767	NASDAQ	RCMT	Thu, Oct 21, 2010	4.96	5.01	4.95	4.96
3766	NASDAQ	RCMT	Wed, Oct 20, 2010	4.95	4.98	4.92	4.97
3765	NASDAQ	RCMT	Tue, Oct 19, 2010	4.97	4.98	4.96	4.96
3764	NASDAQ	RCMT	Mon, Oct 18, 2010	4.95	5.00	4.95	4.99
3763	NASDAQ	RCMT	Fri, Oct 15, 2010	4.87	5.01	4.78	5.01
3762	NASDAQ	RCMT	Thu, Oct 14, 2010	4.97	4.99	4.95	4.96
3761	NASDAQ	RCMT	Wed, Oct 13, 2010	4.97	5.00	4.95	4.95
3760	NASDAQ	RCMT	Tue, Oct 12, 2010	4.97	5.00	4.97	4.98
3759	NASDAQ	RCMT	Mon, Oct 11, 2010	5.00	5.04	4.98	4.98
3758	NASDAQ	RCMT	Fri, Oct 8, 2010	5.00	5.04	5.00	5.00
3757	NASDAQ	RCMT	Thu, Oct 7, 2010	5.02	5.04	4.96	4.96
3756	NASDAQ	RCMT	Wed, Oct 6, 2010	4.96	5.09	4.96	5.05
3755	NASDAQ	RCMT	Tue, Oct 5, 2010	4.84	5.09	4.84	5.03
3754	NASDAQ	RCMT	Mon, Oct 4, 2010	5.07	5.12	4.97	4.97
3753	NASDAQ	RCMT	Fri, Oct 1, 2010	4.79	5.18	4.79	5.04
3752	NASDAQ	RCMT	Thu, Sep 30, 2010	5.00	5.07	5.00	5.03
3751	NASDAQ	RCMT	Wed, Sep 29, 2010	5.15	5.15	4.97	5.00
3750	NASDAQ	RCMT	Tue, Sep 28, 2010	5.15	5.18	4.94	5.00
3749	NASDAQ	RCMT	Mon, Sep 27, 2010	5.06	5.18	4.93	4.97
3748	NASDAQ	RCMT	Fri, Sep 24, 2010	4.99	5.04	4.94	5.04
3747	NASDAQ	RCMT	Thu, Sep 23, 2010	4.99	5.01	4.93	4.96
3746	NASDAQ	RCMT	Wed, Sep 22, 2010	5.00	5.00	4.81	4.95
3745	NASDAQ	RCMT	Tue, Sep 21, 2010	4.99	5.00	4.94	4.98
3744	NASDAQ	RCMT	Mon, Sep 20, 2010	4.97	5.02	4.85	4.98
3743	NASDAQ	RCMT	Fri, Sep 17, 2010	4.99	5.00	4.92	4.92
3742	NASDAQ	RCMT	Thu, Sep 16, 2010	5.01	5.01	4.97	4.97
3741	NASDAQ	RCMT	Wed, Sep 15, 2010	4.92	5.00	4.92	4.99
3740	NASDAQ	RCMT	Tue, Sep 14, 2010	5.00	5.00	4.95	4.99
3739	NASDAQ	RCMT	Mon, Sep 13, 2010	4.91	5.00	4.91	4.98
3738	NASDAQ	RCMT	Fri, Sep 10, 2010	4.90	5.01	4.90	4.94
3737	NASDAQ	RCMT	Thu, Sep 9, 2010	4.95	4.99	4.90	4.97
3736	NASDAQ	RCMT	Wed, Sep 8, 2010	4.97	5.00	4.97	4.99
3735	NASDAQ	RCMT	Tue, Sep 7, 2010	5.03	5.05	4.93	4.99
3734	NASDAQ	RCMT	Fri, Sep 3, 2010	4.91	5.04	4.91	5.00
3733	NASDAQ	RCMT	Thu, Sep 2, 2010	4.89	5.02	4.87	4.99
3732	NASDAQ	RCMT	Wed, Sep 1, 2010	4.93	5.00	4.90	4.98
3731	NASDAQ	RCMT	Tue, Aug 31, 2010	4.81	5.00	4.81	4.97
3730	NASDAQ	RCMT	Mon, Aug 30, 2010	5.03	5.03	5.00	5.00
3729	NASDAQ	RCMT	Fri, Aug 27, 2010	4.96	5.03	4.96	5.03
3728	NASDAQ	RCMT	Thu, Aug 26, 2010	4.91	5.03	4.84	5.02
3727	NASDAQ	RCMT	Wed, Aug 25, 2010	4.78	5.01	4.78	4.97
3726	NASDAQ	RCMT	Tue, Aug 24, 2010	4.79	5.03	4.79	5.03
3725	NASDAQ	RCMT	Mon, Aug 23, 2010	4.97	4.99	4.95	4.95
3724	NASDAQ	RCMT	Fri, Aug 20, 2010	4.97	4.99	4.93	4.95
3723	NASDAQ	RCMT	Thu, Aug 19, 2010	5.02	5.05	5.00	5.00
3722	NASDAQ	RCMT	Wed, Aug 18, 2010	4.94	5.08	4.93	5.02
3721	NASDAQ	RCMT	Tue, Aug 17, 2010	4.89	5.02	4.89	5.00
3720	NASDAQ	RCMT	Mon, Aug 16, 2010	4.93	4.99	4.93	4.95
3719	NASDAQ	RCMT	Fri, Aug 13, 2010	5.02	5.17	4.71	5.02
3718	NASDAQ	RCMT	Thu, Aug 12, 2010	5.10	5.11	5.00	5.02
3717	NASDAQ	RCMT	Wed, Aug 11, 2010	5.02	5.17	5.00	5.10
3716	NASDAQ	RCMT	Tue, Aug 10, 2010	4.63	5.16	4.25	5.02
3715	NASDAQ	RCMT	Mon, Aug 9, 2010	5.07	5.16	4.95	5.06
3714	NASDAQ	RCMT	Fri, Aug 6, 2010	5.04	5.09	5.00	5.09
3713	NASDAQ	RCMT	Thu, Aug 5, 2010	5.03	5.04	4.91	5.03
3712	NASDAQ	RCMT	Wed, Aug 4, 2010	5.01	5.14	5.01	5.04
3711	NASDAQ	RCMT	Tue, Aug 3, 2010	5.20	5.20	5.02	5.04
3710	NASDAQ	RCMT	Mon, Aug 2, 2010	5.16	5.29	5.00	5.16
3709	NASDAQ	RCMT	Fri, Jul 30, 2010	5.16	5.18	5.13	5.16
3708	NASDAQ	RCMT	Thu, Jul 29, 2010	5.06	5.20	5.00	5.11
3707	NASDAQ	RCMT	Wed, Jul 28, 2010	5.20	5.26	5.01	5.08
3706	NASDAQ	RCMT	Tue, Jul 27, 2010	5.07	5.23	5.07	5.20
3705	NASDAQ	RCMT	Mon, Jul 26, 2010	5.02	5.07	5.02	5.07
3704	NASDAQ	RCMT	Fri, Jul 23, 2010	4.79	5.02	4.79	5.02
3703	NASDAQ	RCMT	Thu, Jul 22, 2010	4.91	5.04	4.65	4.96
3702	NASDAQ	RCMT	Wed, Jul 21, 2010	5.01	5.03	4.88	4.96
3701	NASDAQ	RCMT	Tue, Jul 20, 2010	4.79	5.05	4.75	4.96
3700	NASDAQ	RCMT	Mon, Jul 19, 2010	4.95	4.95	4.76	4.85
3699	NASDAQ	RCMT	Fri, Jul 16, 2010	5.00	5.00	4.94	4.95
3698	NASDAQ	RCMT	Thu, Jul 15, 2010	4.91	5.05	4.91	4.99
3697	NASDAQ	RCMT	Wed, Jul 14, 2010	4.75	4.99	4.75	4.95
3696	NASDAQ	RCMT	Tue, Jul 13, 2010	4.92	5.09	4.71	4.72
3695	NASDAQ	RCMT	Mon, Jul 12, 2010	4.64	5.05	4.52	4.96
3694	NASDAQ	RCMT	Fri, Jul 9, 2010	4.56	4.69	4.56	4.64
3693	NASDAQ	RCMT	Thu, Jul 8, 2010	4.54	4.59	4.54	4.55
3692	NASDAQ	RCMT	Wed, Jul 7, 2010	4.47	4.54	4.47	4.51
3691	NASDAQ	RCMT	Tue, Jul 6, 2010	4.42	4.57	4.42	4.45
3690	NASDAQ	RCMT	Fri, Jul 2, 2010	4.45	4.48	4.45	4.46
3689	NASDAQ	RCMT	Thu, Jul 1, 2010	4.38	4.47	4.35	4.46
3688	NASDAQ	RCMT	Wed, Jun 30, 2010	4.45	4.49	4.44	4.47
3687	NASDAQ	RCMT	Tue, Jun 29, 2010	4.60	4.60	4.28	4.42
3686	NASDAQ	RCMT	Mon, Jun 28, 2010	4.70	4.83	4.57	4.60
3685	NASDAQ	RCMT	Fri, Jun 25, 2010	5.02	5.02	4.68	4.70
3684	NASDAQ	RCMT	Thu, Jun 24, 2010	4.90	4.97	4.90	4.97
3683	NASDAQ	RCMT	Wed, Jun 23, 2010	4.95	4.99	4.92	4.98
3682	NASDAQ	RCMT	Tue, Jun 22, 2010	4.95	4.99	4.91	4.95
3681	NASDAQ	RCMT	Mon, Jun 21, 2010	5.11	5.11	4.99	4.99
3680	NASDAQ	RCMT	Fri, Jun 18, 2010	4.99	5.23	4.98	5.12
3679	NASDAQ	RCMT	Thu, Jun 17, 2010	4.88	5.05	4.88	5.04
3678	NASDAQ	RCMT	Wed, Jun 16, 2010	4.71	4.84	4.70	4.84
3677	NASDAQ	RCMT	Tue, Jun 15, 2010	4.80	4.80	4.75	4.75
3676	NASDAQ	RCMT	Mon, Jun 14, 2010	4.70	4.85	4.70	4.80
3675	NASDAQ	RCMT	Fri, Jun 11, 2010	4.89	4.89	4.70	4.70
3674	NASDAQ	RCMT	Thu, Jun 10, 2010	4.90	4.93	4.75	4.88
3673	NASDAQ	RCMT	Wed, Jun 9, 2010	4.97	4.97	4.85	4.90
3672	NASDAQ	RCMT	Tue, Jun 8, 2010	4.84	4.96	4.70	4.90
3671	NASDAQ	RCMT	Mon, Jun 7, 2010	4.95	4.96	4.82	4.85
3670	NASDAQ	RCMT	Fri, Jun 4, 2010	4.50	5.01	4.45	4.93
3669	NASDAQ	RCMT	Thu, Jun 3, 2010	3.45	3.58	3.42	3.50
3668	NASDAQ	RCMT	Wed, Jun 2, 2010	3.43	3.50	3.35	3.49
3667	NASDAQ	RCMT	Tue, Jun 1, 2010	3.46	3.64	3.46	3.50
3666	NASDAQ	RCMT	Thu, May 27, 2010	3.68	3.68	3.53	3.64
3665	NASDAQ	RCMT	Wed, May 26, 2010	3.63	3.69	3.38	3.69
3664	NASDAQ	RCMT	Tue, May 25, 2010	3.73	3.73	3.32	3.64
3663	NASDAQ	RCMT	Mon, May 24, 2010	3.75	3.83	3.58	3.79
3662	NASDAQ	RCMT	Fri, May 21, 2010	3.62	4.01	3.61	3.79
3661	NASDAQ	RCMT	Thu, May 20, 2010	3.96	3.96	3.66	3.83
3660	NASDAQ	RCMT	Wed, May 19, 2010	3.94	4.04	3.94	4.04
3659	NASDAQ	RCMT	Tue, May 18, 2010	4.01	4.04	3.96	3.96
3658	NASDAQ	RCMT	Mon, May 17, 2010	4.11	4.11	4.00	4.01
3657	NASDAQ	RCMT	Fri, May 14, 2010	4.04	4.06	3.98	4.00
3656	NASDAQ	RCMT	Thu, May 13, 2010	4.06	4.17	4.02	4.08
3655	NASDAQ	RCMT	Wed, May 12, 2010	4.12	4.17	4.01	4.05
3654	NASDAQ	RCMT	Tue, May 11, 2010	4.04	4.25	4.04	4.15
3653	NASDAQ	RCMT	Mon, May 10, 2010	3.86	3.99	3.85	3.85
3652	NASDAQ	RCMT	Fri, May 7, 2010	3.70	4.05	3.70	3.98
3651	NASDAQ	RCMT	Thu, May 6, 2010	3.85	4.10	3.80	4.05
3650	NASDAQ	RCMT	Wed, May 5, 2010	4.00	4.00	3.70	3.84
3649	NASDAQ	RCMT	Tue, May 4, 2010	4.18	4.18	3.90	3.99
3648	NASDAQ	RCMT	Mon, May 3, 2010	4.18	4.19	3.85	4.08
3647	NASDAQ	RCMT	Fri, Apr 30, 2010	4.06	4.16	4.04	4.11
3646	NASDAQ	RCMT	Thu, Apr 29, 2010	3.91	4.15	3.91	4.01
3645	NASDAQ	RCMT	Wed, Apr 28, 2010	3.72	4.00	3.71	3.91
3644	NASDAQ	RCMT	Tue, Apr 27, 2010	3.60	3.95	3.58	3.72
3643	NASDAQ	RCMT	Mon, Apr 26, 2010	3.54	3.72	3.50	3.54
3642	NASDAQ	RCMT	Fri, Apr 23, 2010	3.55	3.59	3.48	3.50
3641	NASDAQ	RCMT	Thu, Apr 22, 2010	3.50	3.55	3.40	3.55
3640	NASDAQ	RCMT	Wed, Apr 21, 2010	3.50	3.50	3.45	3.48
3639	NASDAQ	RCMT	Tue, Apr 20, 2010	3.50	3.50	3.46	3.50
3638	NASDAQ	RCMT	Mon, Apr 19, 2010	3.50	3.50	3.33	3.42
3637	NASDAQ	RCMT	Fri, Apr 16, 2010	3.50	3.53	3.25	3.45
3636	NASDAQ	RCMT	Thu, Apr 15, 2010	3.57	3.77	3.33	3.46
3635	NASDAQ	RCMT	Wed, Apr 14, 2010	3.50	3.75	3.42	3.52
3634	NASDAQ	RCMT	Tue, Apr 13, 2010	3.40	3.48	3.38	3.48
3633	NASDAQ	RCMT	Mon, Apr 12, 2010	3.37	3.47	3.33	3.37
3632	NASDAQ	RCMT	Fri, Apr 9, 2010	3.30	3.37	3.15	3.37
3631	NASDAQ	RCMT	Thu, Apr 8, 2010	3.17	3.32	3.17	3.32
3630	NASDAQ	RCMT	Wed, Apr 7, 2010	3.33	3.39	3.19	3.30
3629	NASDAQ	RCMT	Tue, Apr 6, 2010	3.20	3.37	3.17	3.26
3628	NASDAQ	RCMT	Mon, Apr 5, 2010	3.19	3.35	3.13	3.16
3627	NASDAQ	RCMT	Thu, Apr 1, 2010	3.21	3.25	3.14	3.25
3626	NASDAQ	RCMT	Wed, Mar 31, 2010	3.19	3.20	3.11	3.13
3625	NASDAQ	RCMT	Tue, Mar 30, 2010	3.25	3.25	3.20	3.20
3624	NASDAQ	RCMT	Mon, Mar 29, 2010	3.23	3.25	3.16	3.20
3623	NASDAQ	RCMT	Fri, Mar 26, 2010	3.05	3.24	3.05	3.24
3622	NASDAQ	RCMT	Thu, Mar 25, 2010	3.25	3.25	3.15	3.25
3621	NASDAQ	RCMT	Wed, Mar 24, 2010	3.36	3.36	3.22	3.25
3620	NASDAQ	RCMT	Tue, Mar 23, 2010	3.08	3.33	3.04	3.33
3619	NASDAQ	RCMT	Mon, Mar 22, 2010	3.32	3.34	3.20	3.21
3618	NASDAQ	RCMT	Fri, Mar 19, 2010	3.30	3.38	3.15	3.38
3617	NASDAQ	RCMT	Thu, Mar 18, 2010	3.39	3.45	3.39	3.40
3616	NASDAQ	RCMT	Wed, Mar 17, 2010	3.35	3.40	3.30	3.40
3615	NASDAQ	RCMT	Tue, Mar 16, 2010	3.25	3.40	3.25	3.39
3614	NASDAQ	RCMT	Mon, Mar 15, 2010	3.40	3.40	3.20	3.20
3613	NASDAQ	RCMT	Fri, Mar 12, 2010	3.40	3.60	3.40	3.41
3612	NASDAQ	RCMT	Thu, Mar 11, 2010	3.47	3.47	3.14	3.43
3611	NASDAQ	RCMT	Wed, Mar 10, 2010	3.54	3.54	3.19	3.47
3610	NASDAQ	RCMT	Tue, Mar 9, 2010	3.07	3.20	3.07	3.14
3609	NASDAQ	RCMT	Mon, Mar 8, 2010	3.05	3.07	3.04	3.06
3608	NASDAQ	RCMT	Fri, Mar 5, 2010	2.93	3.04	2.84	3.04
3607	NASDAQ	RCMT	Thu, Mar 4, 2010	2.82	2.90	2.82	2.90
3606	NASDAQ	RCMT	Wed, Mar 3, 2010	2.83	2.84	2.80	2.84
3605	NASDAQ	RCMT	Tue, Mar 2, 2010	2.72	2.83	2.72	2.80
3604	NASDAQ	RCMT	Mon, Mar 1, 2010	2.68	2.82	2.67	2.75
3603	NASDAQ	RCMT	Fri, Feb 26, 2010	2.71	2.81	2.70	2.75
3602	NASDAQ	RCMT	Thu, Feb 25, 2010	2.67	2.71	2.67	2.71
3601	NASDAQ	RCMT	Wed, Feb 24, 2010	2.78	2.78	2.67	2.67
3600	NASDAQ	RCMT	Tue, Feb 23, 2010	2.79	2.80	2.79	2.80
3599	NASDAQ	RCMT	Mon, Feb 22, 2010	2.73	2.75	2.73	2.75
3598	NASDAQ	RCMT	Fri, Feb 19, 2010	2.75	2.75	2.69	2.74
3597	NASDAQ	RCMT	Thu, Feb 18, 2010	2.70	2.75	2.68	2.75
3596	NASDAQ	RCMT	Wed, Feb 17, 2010	2.72	2.81	2.68	2.68
3595	NASDAQ	RCMT	Tue, Feb 16, 2010	2.70	2.71	2.70	2.71
3594	NASDAQ	RCMT	Fri, Feb 12, 2010	2.68	2.90	2.68	2.70
3593	NASDAQ	RCMT	Thu, Feb 11, 2010	2.68	2.68	2.68	2.68
3592	NASDAQ	RCMT	Wed, Feb 10, 2010	2.68	2.71	2.68	2.71
3591	NASDAQ	RCMT	Tue, Feb 9, 2010	2.70	2.71	2.63	2.70
3590	NASDAQ	RCMT	Mon, Feb 8, 2010	2.82	2.82	2.79	2.80
3589	NASDAQ	RCMT	Fri, Feb 5, 2010	2.80	2.82	2.76	2.82
3588	NASDAQ	RCMT	Thu, Feb 4, 2010	2.72	3.03	2.68	2.80
3587	NASDAQ	RCMT	Wed, Feb 3, 2010	2.50	2.50	2.43	2.50
3586	NASDAQ	RCMT	Tue, Feb 2, 2010	2.50	2.51	2.50	2.50
3585	NASDAQ	RCMT	Mon, Feb 1, 2010	2.60	2.60	2.53	2.53
3584	NASDAQ	RCMT	Fri, Jan 29, 2010	2.61	2.61	2.60	2.60
3583	NASDAQ	RCMT	Thu, Jan 28, 2010	2.47	2.53	2.47	2.53
3582	NASDAQ	RCMT	Wed, Jan 27, 2010	2.57	2.57	2.41	2.47
3581	NASDAQ	RCMT	Tue, Jan 26, 2010	2.59	2.62	2.55	2.56
3580	NASDAQ	RCMT	Mon, Jan 25, 2010	2.57	2.62	2.55	2.62
3579	NASDAQ	RCMT	Fri, Jan 22, 2010	2.50	2.55	2.50	2.50
3578	NASDAQ	RCMT	Thu, Jan 21, 2010	2.50	2.61	2.50	2.56
3577	NASDAQ	RCMT	Wed, Jan 20, 2010	2.50	2.56	2.50	2.56
3576	NASDAQ	RCMT	Tue, Jan 19, 2010	2.60	2.60	2.42	2.42
3575	NASDAQ	RCMT	Fri, Jan 15, 2010	2.50	2.61	2.50	2.59
3574	NASDAQ	RCMT	Thu, Jan 14, 2010	2.44	2.55	2.44	2.51
3573	NASDAQ	RCMT	Wed, Jan 13, 2010	2.41	2.45	2.40	2.40
3572	NASDAQ	RCMT	Tue, Jan 12, 2010	2.44	2.52	2.44	2.46
3571	NASDAQ	RCMT	Mon, Jan 11, 2010	2.53	2.53	2.43	2.44
3570	NASDAQ	RCMT	Fri, Jan 8, 2010	2.48	2.50	2.48	2.50
3569	NASDAQ	RCMT	Thu, Jan 7, 2010	2.38	2.46	2.35	2.45
3568	NASDAQ	RCMT	Wed, Jan 6, 2010	2.50	2.50	2.43	2.43
3567	NASDAQ	RCMT	Tue, Jan 5, 2010	2.43	2.49	2.39	2.49
3566	NASDAQ	RCMT	Mon, Jan 4, 2010	2.45	2.51	2.45	2.50
3565	NASDAQ	RCMT	Thu, Dec 31, 2009	2.42	2.51	2.42	2.51
3564	NASDAQ	RCMT	Wed, Dec 30, 2009	2.50	2.50	2.35	2.42
3563	NASDAQ	RCMT	Tue, Dec 29, 2009	2.40	2.52	2.40	2.47
3562	NASDAQ	RCMT	Mon, Dec 28, 2009	2.46	2.46	2.40	2.40
3561	NASDAQ	RCMT	Thu, Dec 24, 2009	2.43	2.46	2.42	2.46
3560	NASDAQ	RCMT	Wed, Dec 23, 2009	2.51	2.51	2.42	2.48
3559	NASDAQ	RCMT	Tue, Dec 22, 2009	2.65	2.67	2.45	2.52
3558	NASDAQ	RCMT	Mon, Dec 21, 2009	2.64	2.64	2.47	2.61
3557	NASDAQ	RCMT	Fri, Dec 18, 2009	2.52	2.62	2.52	2.62
3556	NASDAQ	RCMT	Thu, Dec 17, 2009	2.50	2.55	2.50	2.52
3555	NASDAQ	RCMT	Wed, Dec 16, 2009	2.50	2.55	2.50	2.53
3554	NASDAQ	RCMT	Tue, Dec 15, 2009	2.43	2.51	2.42	2.50
3553	NASDAQ	RCMT	Mon, Dec 14, 2009	2.50	2.50	2.45	2.45
3552	NASDAQ	RCMT	Fri, Dec 11, 2009	2.49	2.50	2.48	2.48
3551	NASDAQ	RCMT	Thu, Dec 10, 2009	2.45	2.50	2.42	2.46
3550	NASDAQ	RCMT	Wed, Dec 9, 2009	2.42	2.48	2.42	2.48
3549	NASDAQ	RCMT	Tue, Dec 8, 2009	2.42	2.50	2.38	2.47
3548	NASDAQ	RCMT	Mon, Dec 7, 2009	2.47	2.48	2.35	2.44
3547	NASDAQ	RCMT	Fri, Dec 4, 2009	2.44	2.48	2.41	2.42
3546	NASDAQ	RCMT	Thu, Dec 3, 2009	2.42	2.44	2.33	2.34
3545	NASDAQ	RCMT	Wed, Dec 2, 2009	2.45	2.46	2.33	2.34
3544	NASDAQ	RCMT	Tue, Dec 1, 2009	2.45	2.45	2.30	2.40
3543	NASDAQ	RCMT	Mon, Nov 30, 2009	2.42	2.47	2.35	2.35
3542	NASDAQ	RCMT	Fri, Nov 27, 2009	2.47	2.47	2.33	2.35
3541	NASDAQ	RCMT	Wed, Nov 25, 2009	2.49	2.49	2.35	2.40
3540	NASDAQ	RCMT	Tue, Nov 24, 2009	2.50	2.50	2.35	2.35
3539	NASDAQ	RCMT	Mon, Nov 23, 2009	2.40	2.52	2.40	2.50
3538	NASDAQ	RCMT	Fri, Nov 20, 2009	2.44	2.44	2.30	2.42
3537	NASDAQ	RCMT	Thu, Nov 19, 2009	2.52	2.52	2.27	2.43
3536	NASDAQ	RCMT	Wed, Nov 18, 2009	2.47	2.56	2.47	2.56
3535	NASDAQ	RCMT	Tue, Nov 17, 2009	2.30	2.48	2.30	2.39
3534	NASDAQ	RCMT	Mon, Nov 16, 2009	2.22	2.39	2.22	2.31
3533	NASDAQ	RCMT	Fri, Nov 13, 2009	2.27	2.30	2.25	2.27
3532	NASDAQ	RCMT	Thu, Nov 12, 2009	2.34	2.34	2.21	2.32
3531	NASDAQ	RCMT	Wed, Nov 11, 2009	2.35	2.35	2.22	2.23
3530	NASDAQ	RCMT	Tue, Nov 10, 2009	2.37	2.43	2.27	2.34
3529	NASDAQ	RCMT	Mon, Nov 9, 2009	2.48	2.48	2.36	2.36
3528	NASDAQ	RCMT	Fri, Nov 6, 2009	2.33	2.43	2.33	2.41
3527	NASDAQ	RCMT	Thu, Nov 5, 2009	2.26	2.56	2.26	2.55
3526	NASDAQ	RCMT	Wed, Nov 4, 2009	2.36	2.42	2.35	2.42
3525	NASDAQ	RCMT	Tue, Nov 3, 2009	2.51	2.51	2.43	2.47
3524	NASDAQ	RCMT	Mon, Nov 2, 2009	2.27	2.46	2.25	2.35
3523	NASDAQ	RCMT	Fri, Oct 30, 2009	2.42	2.57	2.24	2.27
3522	NASDAQ	RCMT	Thu, Oct 29, 2009	2.57	2.58	2.38	2.38
3521	NASDAQ	RCMT	Wed, Oct 28, 2009	2.73	2.73	2.57	2.58
3520	NASDAQ	RCMT	Tue, Oct 27, 2009	2.78	2.83	2.70	2.80
3519	NASDAQ	RCMT	Mon, Oct 26, 2009	2.65	2.83	2.64	2.72
3518	NASDAQ	RCMT	Fri, Oct 23, 2009	2.67	2.78	2.66	2.66
3517	NASDAQ	RCMT	Thu, Oct 22, 2009	2.75	2.75	2.30	2.70
3516	NASDAQ	RCMT	Wed, Oct 21, 2009	2.96	3.06	2.84	2.84
3515	NASDAQ	RCMT	Tue, Oct 20, 2009	3.04	3.04	2.91	3.01
3514	NASDAQ	RCMT	Mon, Oct 19, 2009	2.98	3.06	2.95	3.00
3513	NASDAQ	RCMT	Fri, Oct 16, 2009	3.00	3.00	2.90	2.99
3512	NASDAQ	RCMT	Thu, Oct 15, 2009	3.02	3.07	2.97	3.06
3511	NASDAQ	RCMT	Wed, Oct 14, 2009	2.97	3.10	2.94	3.02
3510	NASDAQ	RCMT	Tue, Oct 13, 2009	2.70	3.01	2.70	2.93
3509	NASDAQ	RCMT	Mon, Oct 12, 2009	2.70	2.70	2.53	2.70
3508	NASDAQ	RCMT	Fri, Oct 9, 2009	2.42	2.64	2.35	2.63
3507	NASDAQ	RCMT	Thu, Oct 8, 2009	2.18	2.35	2.17	2.35
3506	NASDAQ	RCMT	Wed, Oct 7, 2009	2.19	2.20	2.15	2.19
3505	NASDAQ	RCMT	Tue, Oct 6, 2009	2.20	2.20	2.20	2.20
3504	NASDAQ	RCMT	Mon, Oct 5, 2009	2.20	2.20	2.16	2.20
3503	NASDAQ	RCMT	Fri, Oct 2, 2009	2.27	2.27	2.13	2.22
3502	NASDAQ	RCMT	Thu, Oct 1, 2009	2.25	2.27	2.25	2.27
3501	NASDAQ	RCMT	Wed, Sep 30, 2009	2.27	2.27	2.15	2.24
3500	NASDAQ	RCMT	Tue, Sep 29, 2009	2.19	2.27	2.19	2.27
3499	NASDAQ	RCMT	Mon, Sep 28, 2009	2.12	2.15	2.10	2.15
3498	NASDAQ	RCMT	Fri, Sep 25, 2009	2.15	2.23	2.14	2.16
3497	NASDAQ	RCMT	Thu, Sep 24, 2009	2.13	2.19	2.13	2.14
3496	NASDAQ	RCMT	Wed, Sep 23, 2009	2.19	2.25	2.13	2.13
3495	NASDAQ	RCMT	Tue, Sep 22, 2009	2.13	2.20	2.12	2.13
3494	NASDAQ	RCMT	Mon, Sep 21, 2009	2.07	2.13	2.05	2.13
3493	NASDAQ	RCMT	Fri, Sep 18, 2009	2.07	2.11	2.05	2.07
3492	NASDAQ	RCMT	Thu, Sep 17, 2009	2.10	2.12	2.07	2.07
3491	NASDAQ	RCMT	Wed, Sep 16, 2009	2.10	2.18	2.10	2.10
3490	NASDAQ	RCMT	Tue, Sep 15, 2009	2.03	2.12	2.03	2.10
3489	NASDAQ	RCMT	Mon, Sep 14, 2009	2.06	2.07	2.04	2.04
3488	NASDAQ	RCMT	Fri, Sep 11, 2009	2.10	2.13	2.06	2.06
3487	NASDAQ	RCMT	Thu, Sep 10, 2009	2.08	2.09	2.07	2.09
3486	NASDAQ	RCMT	Wed, Sep 9, 2009	2.10	2.10	2.03	2.03
3485	NASDAQ	RCMT	Tue, Sep 8, 2009	2.10	2.10	2.02	2.02
3484	NASDAQ	RCMT	Fri, Sep 4, 2009	2.01	2.01	2.00	2.00
3483	NASDAQ	RCMT	Thu, Sep 3, 2009	1.98	2.00	1.98	2.00
3482	NASDAQ	RCMT	Wed, Sep 2, 2009	2.16	2.16	1.98	1.99
3481	NASDAQ	RCMT	Tue, Sep 1, 2009	2.08	2.08	2.01	2.04
3480	NASDAQ	RCMT	Mon, Aug 31, 2009	2.17	2.17	2.02	2.12
3479	NASDAQ	RCMT	Fri, Aug 28, 2009	2.13	2.13	2.02	2.12
3478	NASDAQ	RCMT	Thu, Aug 27, 2009	2.07	2.19	2.07	2.19
3477	NASDAQ	RCMT	Wed, Aug 26, 2009	2.12	2.17	2.12	2.17
3476	NASDAQ	RCMT	Tue, Aug 25, 2009	2.07	2.12	1.99	2.12
3475	NASDAQ	RCMT	Mon, Aug 24, 2009	2.11	2.11	2.00	2.09
3474	NASDAQ	RCMT	Fri, Aug 21, 2009	2.20	2.20	2.14	2.15
3473	NASDAQ	RCMT	Thu, Aug 20, 2009	2.20	2.21	2.17	2.17
3472	NASDAQ	RCMT	Wed, Aug 19, 2009	2.20	2.20	2.20	2.20
3471	NASDAQ	RCMT	Tue, Aug 18, 2009	2.18	2.23	2.14	2.23
3470	NASDAQ	RCMT	Mon, Aug 17, 2009	2.23	2.24	2.23	2.23
3469	NASDAQ	RCMT	Fri, Aug 14, 2009	2.24	2.29	2.24	2.26
3468	NASDAQ	RCMT	Thu, Aug 13, 2009	2.18	2.27	2.18	2.27
3467	NASDAQ	RCMT	Wed, Aug 12, 2009	2.30	2.30	2.19	2.19
3466	NASDAQ	RCMT	Tue, Aug 11, 2009	2.42	2.42	2.15	2.30
3465	NASDAQ	RCMT	Mon, Aug 10, 2009	2.16	2.44	2.10	2.44
3464	NASDAQ	RCMT	Fri, Aug 7, 2009	2.18	2.22	2.06	2.17
3463	NASDAQ	RCMT	Thu, Aug 6, 2009	2.09	2.18	1.99	2.18
3462	NASDAQ	RCMT	Wed, Aug 5, 2009	2.20	2.21	2.09	2.11
3461	NASDAQ	RCMT	Tue, Aug 4, 2009	2.14	2.20	2.14	2.20
3460	NASDAQ	RCMT	Mon, Aug 3, 2009	2.21	2.21	2.20	2.20
3459	NASDAQ	RCMT	Fri, Jul 31, 2009	2.24	2.34	2.24	2.25
3458	NASDAQ	RCMT	Thu, Jul 30, 2009	2.20	2.23	2.11	2.21
3457	NASDAQ	RCMT	Wed, Jul 29, 2009	2.15	2.19	2.04	2.11
3456	NASDAQ	RCMT	Tue, Jul 28, 2009	2.24	2.24	2.22	2.22
3455	NASDAQ	RCMT	Mon, Jul 27, 2009	2.12	2.25	2.10	2.24
3454	NASDAQ	RCMT	Fri, Jul 24, 2009	2.16	2.20	2.16	2.18
3453	NASDAQ	RCMT	Thu, Jul 23, 2009	2.20	2.25	2.17	2.22
3452	NASDAQ	RCMT	Wed, Jul 22, 2009	2.15	2.17	2.13	2.15
3451	NASDAQ	RCMT	Tue, Jul 21, 2009	2.11	2.17	2.11	2.17
3450	NASDAQ	RCMT	Mon, Jul 20, 2009	2.03	2.16	2.02	2.14
3449	NASDAQ	RCMT	Fri, Jul 17, 2009	2.10	2.11	2.10	2.11
3448	NASDAQ	RCMT	Thu, Jul 16, 2009	2.01	2.13	2.01	2.09
3447	NASDAQ	RCMT	Wed, Jul 15, 2009	1.95	1.99	1.95	1.99
3446	NASDAQ	RCMT	Tue, Jul 14, 2009	1.73	1.98	1.73	1.91
3445	NASDAQ	RCMT	Mon, Jul 13, 2009	1.72	1.73	1.69	1.73
3444	NASDAQ	RCMT	Fri, Jul 10, 2009	1.72	1.72	1.64	1.72
3443	NASDAQ	RCMT	Thu, Jul 9, 2009	1.64	1.68	1.47	1.66
3442	NASDAQ	RCMT	Wed, Jul 8, 2009	1.73	1.73	1.61	1.73
3441	NASDAQ	RCMT	Tue, Jul 7, 2009	1.84	1.84	1.66	1.73
3440	NASDAQ	RCMT	Mon, Jul 6, 2009	2.00	2.00	1.82	1.87
3439	NASDAQ	RCMT	Thu, Jul 2, 2009	2.18	2.24	2.05	2.06
3438	NASDAQ	RCMT	Wed, Jul 1, 2009	2.20	2.26	2.20	2.24
3437	NASDAQ	RCMT	Tue, Jun 30, 2009	2.23	2.23	2.17	2.21
3436	NASDAQ	RCMT	Mon, Jun 29, 2009	2.25	2.44	2.15	2.24
3435	NASDAQ	RCMT	Fri, Jun 26, 2009	2.20	2.20	2.16	2.19
3434	NASDAQ	RCMT	Thu, Jun 25, 2009	2.22	2.22	2.09	2.17
3433	NASDAQ	RCMT	Wed, Jun 24, 2009	2.09	2.25	2.09	2.09
3432	NASDAQ	RCMT	Tue, Jun 23, 2009	2.19	2.20	2.08	2.08
3431	NASDAQ	RCMT	Mon, Jun 22, 2009	2.25	2.49	2.12	2.13
3430	NASDAQ	RCMT	Fri, Jun 19, 2009	2.18	2.25	2.18	2.19
3429	NASDAQ	RCMT	Thu, Jun 18, 2009	1.98	2.18	1.98	2.18
3428	NASDAQ	RCMT	Wed, Jun 17, 2009	2.04	2.04	1.96	1.97
3427	NASDAQ	RCMT	Tue, Jun 16, 2009	1.97	2.05	1.97	2.01
3426	NASDAQ	RCMT	Mon, Jun 15, 2009	1.89	1.97	1.89	1.91
3425	NASDAQ	RCMT	Fri, Jun 12, 2009	1.89	1.92	1.88	1.88
3424	NASDAQ	RCMT	Thu, Jun 11, 2009	2.05	2.08	1.88	1.88
3423	NASDAQ	RCMT	Wed, Jun 10, 2009	2.02	2.08	1.98	1.98
3422	NASDAQ	RCMT	Tue, Jun 9, 2009	2.07	2.15	1.91	2.10
3421	NASDAQ	RCMT	Mon, Jun 8, 2009	2.03	2.07	2.00	2.04
3420	NASDAQ	RCMT	Fri, Jun 5, 2009	2.00	2.03	1.99	2.03
3419	NASDAQ	RCMT	Thu, Jun 4, 2009	1.95	2.00	1.88	1.99
3418	NASDAQ	RCMT	Wed, Jun 3, 2009	1.89	1.93	1.89	1.90
3417	NASDAQ	RCMT	Tue, Jun 2, 2009	1.87	1.90	1.87	1.87
3416	NASDAQ	RCMT	Mon, Jun 1, 2009	1.70	1.82	1.70	1.82
3415	NASDAQ	RCMT	Fri, May 29, 2009	1.70	1.70	1.62	1.67
3414	NASDAQ	RCMT	Thu, May 28, 2009	1.68	1.70	1.65	1.68
3413	NASDAQ	RCMT	Wed, May 27, 2009	1.70	1.70	1.70	1.70
3412	NASDAQ	RCMT	Tue, May 26, 2009	1.60	1.70	1.52	1.68
3411	NASDAQ	RCMT	Fri, May 22, 2009	1.54	1.61	1.52	1.60
3410	NASDAQ	RCMT	Thu, May 21, 2009	1.56	1.60	1.48	1.48
3409	NASDAQ	RCMT	Wed, May 20, 2009	1.54	1.57	1.46	1.56
3408	NASDAQ	RCMT	Tue, May 19, 2009	1.44	1.55	1.41	1.48
3407	NASDAQ	RCMT	Mon, May 18, 2009	1.45	1.45	1.43	1.43
3406	NASDAQ	RCMT	Fri, May 15, 2009	1.54	1.59	1.42	1.45
3405	NASDAQ	RCMT	Thu, May 14, 2009	1.53	1.66	1.52	1.56
3404	NASDAQ	RCMT	Wed, May 13, 2009	1.69	1.69	1.59	1.59
3403	NASDAQ	RCMT	Tue, May 12, 2009	1.58	1.71	1.47	1.69
3402	NASDAQ	RCMT	Mon, May 11, 2009	1.40	1.51	1.40	1.51
3401	NASDAQ	RCMT	Fri, May 8, 2009	1.34	1.40	1.34	1.38
3400	NASDAQ	RCMT	Thu, May 7, 2009	1.35	1.35	1.35	1.35
3399	NASDAQ	RCMT	Wed, May 6, 2009	1.33	1.33	1.30	1.33
3398	NASDAQ	RCMT	Tue, May 5, 2009	1.30	1.34	1.30	1.31
3397	NASDAQ	RCMT	Mon, May 4, 2009	1.25	1.34	1.25	1.30
3396	NASDAQ	RCMT	Fri, May 1, 2009	1.37	1.37	1.25	1.28
3395	NASDAQ	RCMT	Thu, Apr 30, 2009	1.33	1.34	1.33	1.33
3394	NASDAQ	RCMT	Wed, Apr 29, 2009	1.33	1.34	1.33	1.34
3393	NASDAQ	RCMT	Tue, Apr 28, 2009	1.25	1.36	1.25	1.30
3392	NASDAQ	RCMT	Mon, Apr 27, 2009	1.25	1.29	1.25	1.29
3391	NASDAQ	RCMT	Fri, Apr 24, 2009	1.20	1.30	1.20	1.29
3390	NASDAQ	RCMT	Thu, Apr 23, 2009	1.15	1.30	1.15	1.22
3389	NASDAQ	RCMT	Wed, Apr 22, 2009	1.30	1.30	1.18	1.26
3388	NASDAQ	RCMT	Tue, Apr 21, 2009	1.19	1.34	1.15	1.34
3387	NASDAQ	RCMT	Mon, Apr 20, 2009	1.11	1.29	1.07	1.07
3386	NASDAQ	RCMT	Fri, Apr 17, 2009	1.18	1.23	1.10	1.23
3385	NASDAQ	RCMT	Thu, Apr 16, 2009	1.20	1.25	1.03	1.03
3384	NASDAQ	RCMT	Wed, Apr 15, 2009	1.16	1.20	1.16	1.20
3383	NASDAQ	RCMT	Tue, Apr 14, 2009	1.30	1.35	1.26	1.26
3382	NASDAQ	RCMT	Mon, Apr 13, 2009	1.11	1.21	1.11	1.19
3381	NASDAQ	RCMT	Thu, Apr 9, 2009	1.10	1.18	1.10	1.15
3380	NASDAQ	RCMT	Wed, Apr 8, 2009	1.07	1.24	1.04	1.15
3379	NASDAQ	RCMT	Tue, Apr 7, 2009	1.06	1.09	1.04	1.07
3378	NASDAQ	RCMT	Mon, Apr 6, 2009	1.24	1.24	1.05	1.08
3377	NASDAQ	RCMT	Fri, Apr 3, 2009	1.09	1.24	1.02	1.08
3376	NASDAQ	RCMT	Thu, Apr 2, 2009	1.25	1.34	1.05	1.05
3375	NASDAQ	RCMT	Wed, Apr 1, 2009	1.17	1.21	1.10	1.10
3374	NASDAQ	RCMT	Tue, Mar 31, 2009	1.03	1.10	1.03	1.03
3373	NASDAQ	RCMT	Mon, Mar 30, 2009	1.15	1.15	1.09	1.09
3372	NASDAQ	RCMT	Fri, Mar 27, 2009	1.16	1.18	1.15	1.16
3371	NASDAQ	RCMT	Thu, Mar 26, 2009	1.17	1.21	1.16	1.17
3370	NASDAQ	RCMT	Wed, Mar 25, 2009	1.15	1.22	1.15	1.20
3369	NASDAQ	RCMT	Tue, Mar 24, 2009	1.18	1.20	1.12	1.15
3368	NASDAQ	RCMT	Mon, Mar 23, 2009	1.21	1.22	1.14	1.18
3367	NASDAQ	RCMT	Fri, Mar 20, 2009	1.02	1.11	1.02	1.11
3366	NASDAQ	RCMT	Thu, Mar 19, 2009	1.02	1.08	1.02	1.08
3365	NASDAQ	RCMT	Wed, Mar 18, 2009	1.03	1.10	1.02	1.05
3364	NASDAQ	RCMT	Tue, Mar 17, 2009	1.01	1.03	0.98	0.98
3363	NASDAQ	RCMT	Mon, Mar 16, 2009	0.94	1.02	0.91	0.91
3362	NASDAQ	RCMT	Fri, Mar 13, 2009	1.03	1.03	0.93	1.02
3361	NASDAQ	RCMT	Thu, Mar 12, 2009	1.06	1.10	0.91	1.02
3360	NASDAQ	RCMT	Wed, Mar 11, 2009	1.05	1.09	0.99	1.02
3359	NASDAQ	RCMT	Tue, Mar 10, 2009	1.07	1.09	0.94	1.02
3358	NASDAQ	RCMT	Mon, Mar 9, 2009	0.90	1.01	0.90	0.95
3357	NASDAQ	RCMT	Fri, Mar 6, 2009	1.09	1.10	1.09	1.09
3356	NASDAQ	RCMT	Thu, Mar 5, 2009	1.07	1.07	1.00	1.05
3355	NASDAQ	RCMT	Wed, Mar 4, 2009	1.10	1.14	1.10	1.14
3354	NASDAQ	RCMT	Tue, Mar 3, 2009	1.08	1.10	1.03	1.04
3353	NASDAQ	RCMT	Mon, Mar 2, 2009	1.10	1.12	1.05	1.12
3352	NASDAQ	RCMT	Fri, Feb 27, 2009	1.14	1.15	1.06	1.15
3351	NASDAQ	RCMT	Thu, Feb 26, 2009	1.21	1.22	1.13	1.16
3350	NASDAQ	RCMT	Wed, Feb 25, 2009	1.14	1.15	1.13	1.13
3349	NASDAQ	RCMT	Tue, Feb 24, 2009	1.20	1.25	1.14	1.14
3348	NASDAQ	RCMT	Mon, Feb 23, 2009	1.15	1.21	1.15	1.18
3347	NASDAQ	RCMT	Fri, Feb 20, 2009	1.25	1.30	1.14	1.14
3346	NASDAQ	RCMT	Thu, Feb 19, 2009	1.26	1.36	1.26	1.31
3345	NASDAQ	RCMT	Wed, Feb 18, 2009	1.29	1.29	1.23	1.23
3344	NASDAQ	RCMT	Tue, Feb 17, 2009	1.16	1.29	1.16	1.16
3343	NASDAQ	RCMT	Fri, Feb 13, 2009	1.17	1.17	1.15	1.15
3342	NASDAQ	RCMT	Thu, Feb 12, 2009	1.17	1.17	1.16	1.17
3341	NASDAQ	RCMT	Wed, Feb 11, 2009	1.15	1.29	1.14	1.19
3340	NASDAQ	RCMT	Tue, Feb 10, 2009	1.15	1.18	1.14	1.18
3339	NASDAQ	RCMT	Mon, Feb 9, 2009	1.14	1.16	1.14	1.14
3338	NASDAQ	RCMT	Fri, Feb 6, 2009	1.34	1.34	1.07	1.19
3337	NASDAQ	RCMT	Thu, Feb 5, 2009	1.18	1.34	1.18	1.33
3336	NASDAQ	RCMT	Wed, Feb 4, 2009	1.14	1.17	1.11	1.17
3335	NASDAQ	RCMT	Tue, Feb 3, 2009	1.12	1.14	1.11	1.14
3334	NASDAQ	RCMT	Mon, Feb 2, 2009	1.11	1.32	1.11	1.14
3333	NASDAQ	RCMT	Thu, Jan 29, 2009	1.19	1.38	1.12	1.20
3332	NASDAQ	RCMT	Wed, Jan 28, 2009	1.24	1.45	1.24	1.39
3331	NASDAQ	RCMT	Tue, Jan 27, 2009	1.19	1.24	1.17	1.24
3330	NASDAQ	RCMT	Mon, Jan 26, 2009	1.24	1.25	1.13	1.21
3329	NASDAQ	RCMT	Fri, Jan 23, 2009	1.06	1.12	1.06	1.11
3328	NASDAQ	RCMT	Thu, Jan 22, 2009	1.11	1.14	1.06	1.14
3327	NASDAQ	RCMT	Wed, Jan 21, 2009	1.29	1.33	1.03	1.25
3326	NASDAQ	RCMT	Tue, Jan 20, 2009	1.37	1.37	1.24	1.29
3325	NASDAQ	RCMT	Fri, Jan 16, 2009	1.45	1.45	1.43	1.43
3324	NASDAQ	RCMT	Thu, Jan 15, 2009	1.49	1.49	1.40	1.45
3323	NASDAQ	RCMT	Wed, Jan 14, 2009	1.35	1.49	1.35	1.49
3322	NASDAQ	RCMT	Tue, Jan 13, 2009	1.43	1.88	1.40	1.40
3321	NASDAQ	RCMT	Mon, Jan 12, 2009	1.43	1.43	1.43	1.43
3320	NASDAQ	RCMT	Fri, Jan 9, 2009	1.44	1.44	1.38	1.43
3319	NASDAQ	RCMT	Thu, Jan 8, 2009	1.31	1.44	1.22	1.43
3318	NASDAQ	RCMT	Wed, Jan 7, 2009	1.26	1.38	1.22	1.34
3317	NASDAQ	RCMT	Tue, Jan 6, 2009	1.16	1.28	1.16	1.26
3316	NASDAQ	RCMT	Mon, Jan 5, 2009	1.05	1.21	1.05	1.09
3315	NASDAQ	RCMT	Fri, Jan 2, 2009	1.12	1.15	1.10	1.15
3314	NASDAQ	RCMT	Wed, Dec 31, 2008	1.05	1.12	1.05	1.11
3313	NASDAQ	RCMT	Tue, Dec 30, 2008	1.05	1.07	1.02	1.07
3312	NASDAQ	RCMT	Mon, Dec 29, 2008	1.05	1.12	1.05	1.06
3311	NASDAQ	RCMT	Fri, Dec 26, 2008	1.02	1.07	1.00	1.05
3310	NASDAQ	RCMT	Wed, Dec 24, 2008	1.03	1.04	1.03	1.03
3309	NASDAQ	RCMT	Tue, Dec 23, 2008	1.00	1.09	1.00	1.03
3308	NASDAQ	RCMT	Mon, Dec 22, 2008	0.98	1.07	0.98	1.04
3307	NASDAQ	RCMT	Fri, Dec 19, 2008	0.98	1.01	0.91	0.96
3306	NASDAQ	RCMT	Thu, Dec 18, 2008	0.96	1.02	0.93	0.95
3305	NASDAQ	RCMT	Wed, Dec 17, 2008	0.97	1.04	0.90	1.02
3304	NASDAQ	RCMT	Tue, Dec 16, 2008	1.04	1.04	0.90	0.98
3303	NASDAQ	RCMT	Mon, Dec 15, 2008	0.98	1.04	0.98	1.04
3302	NASDAQ	RCMT	Fri, Dec 12, 2008	0.98	0.98	0.95	0.98
3301	NASDAQ	RCMT	Thu, Dec 11, 2008	0.95	1.02	0.95	0.98
3300	NASDAQ	RCMT	Wed, Dec 10, 2008	0.97	1.00	0.90	0.91
3299	NASDAQ	RCMT	Tue, Dec 9, 2008	1.01	1.03	0.90	0.90
3298	NASDAQ	RCMT	Mon, Dec 8, 2008	0.98	1.00	0.89	0.90
3297	NASDAQ	RCMT	Fri, Dec 5, 2008	0.92	0.92	0.90	0.90
3296	NASDAQ	RCMT	Thu, Dec 4, 2008	0.88	0.95	0.77	0.90
3295	NASDAQ	RCMT	Wed, Dec 3, 2008	1.00	1.00	0.88	0.88
3294	NASDAQ	RCMT	Tue, Dec 2, 2008	0.96	1.00	0.94	0.95
3293	NASDAQ	RCMT	Mon, Dec 1, 2008	1.01	1.05	1.00	1.01
3292	NASDAQ	RCMT	Fri, Nov 28, 2008	0.92	1.00	0.92	1.00
3291	NASDAQ	RCMT	Wed, Nov 26, 2008	0.98	1.00	0.97	1.00
3290	NASDAQ	RCMT	Tue, Nov 25, 2008	1.00	1.00	0.98	1.00
3289	NASDAQ	RCMT	Mon, Nov 24, 2008	0.96	1.02	0.95	0.98
3288	NASDAQ	RCMT	Fri, Nov 21, 2008	0.93	1.03	0.93	0.98
3287	NASDAQ	RCMT	Thu, Nov 20, 2008	0.93	1.02	0.90	1.00
3286	NASDAQ	RCMT	Wed, Nov 19, 2008	0.97	1.00	0.92	0.96
3285	NASDAQ	RCMT	Tue, Nov 18, 2008	0.94	1.03	0.92	0.94
3284	NASDAQ	RCMT	Mon, Nov 17, 2008	0.94	1.16	0.94	0.94
3283	NASDAQ	RCMT	Fri, Nov 14, 2008	1.00	1.02	0.95	0.97
3282	NASDAQ	RCMT	Thu, Nov 13, 2008	0.95	1.00	0.94	1.00
3281	NASDAQ	RCMT	Wed, Nov 12, 2008	0.92	0.97	0.91	0.91
3280	NASDAQ	RCMT	Tue, Nov 11, 2008	0.92	0.98	0.90	0.90
3279	NASDAQ	RCMT	Mon, Nov 10, 2008	1.01	1.01	0.90	0.92
3278	NASDAQ	RCMT	Fri, Nov 7, 2008	0.93	0.98	0.88	0.89
3277	NASDAQ	RCMT	Thu, Nov 6, 2008	0.98	0.98	0.86	0.90
3276	NASDAQ	RCMT	Wed, Nov 5, 2008	1.10	1.10	0.95	0.97
3275	NASDAQ	RCMT	Tue, Nov 4, 2008	1.20	1.20	1.06	1.07
3274	NASDAQ	RCMT	Mon, Nov 3, 2008	1.15	1.15	1.12	1.12
3273	NASDAQ	RCMT	Fri, Oct 31, 2008	1.25	1.38	1.14	1.15
3272	NASDAQ	RCMT	Thu, Oct 30, 2008	1.20	1.32	1.14	1.14
3271	NASDAQ	RCMT	Wed, Oct 29, 2008	1.23	1.23	1.12	1.12
3270	NASDAQ	RCMT	Tue, Oct 28, 2008	1.26	1.30	1.22	1.23
3269	NASDAQ	RCMT	Mon, Oct 27, 2008	1.22	1.22	1.22	1.22
3268	NASDAQ	RCMT	Fri, Oct 24, 2008	1.35	1.35	1.26	1.29
3267	NASDAQ	RCMT	Thu, Oct 23, 2008	1.27	1.40	1.19	1.19
3266	NASDAQ	RCMT	Wed, Oct 22, 2008	1.27	1.27	1.20	1.20
3265	NASDAQ	RCMT	Tue, Oct 21, 2008	1.20	1.20	1.16	1.20
3264	NASDAQ	RCMT	Mon, Oct 20, 2008	1.18	1.23	1.13	1.18
3263	NASDAQ	RCMT	Fri, Oct 17, 2008	1.22	1.23	1.11	1.17
3262	NASDAQ	RCMT	Thu, Oct 16, 2008	1.14	1.23	1.13	1.20
3261	NASDAQ	RCMT	Wed, Oct 15, 2008	1.18	1.21	1.07	1.11
3260	NASDAQ	RCMT	Tue, Oct 14, 2008	1.25	1.36	1.14	1.16
3259	NASDAQ	RCMT	Mon, Oct 13, 2008	1.11	1.30	1.11	1.24
3258	NASDAQ	RCMT	Fri, Oct 10, 2008	1.49	1.49	1.22	1.22
3257	NASDAQ	RCMT	Thu, Oct 9, 2008	1.56	1.56	1.41	1.50
3256	NASDAQ	RCMT	Wed, Oct 8, 2008	1.71	1.71	1.51	1.56
3255	NASDAQ	RCMT	Tue, Oct 7, 2008	1.84	2.05	1.74	1.74
3254	NASDAQ	RCMT	Mon, Oct 6, 2008	1.92	1.93	1.70	1.70
3253	NASDAQ	RCMT	Fri, Oct 3, 2008	2.20	2.20	1.91	1.96
3252	NASDAQ	RCMT	Thu, Oct 2, 2008	1.85	2.22	1.85	2.12
3251	NASDAQ	RCMT	Wed, Oct 1, 2008	1.75	2.24	1.75	1.76
3250	NASDAQ	RCMT	Tue, Sep 30, 2008	1.97	2.15	1.67	1.74
3249	NASDAQ	RCMT	Mon, Sep 29, 2008	2.01	2.23	1.76	2.23
3248	NASDAQ	RCMT	Fri, Sep 26, 2008	2.03	2.25	2.01	2.01
3247	NASDAQ	RCMT	Thu, Sep 25, 2008	2.11	2.15	2.00	2.13
3246	NASDAQ	RCMT	Wed, Sep 24, 2008	2.21	2.24	2.06	2.10
3245	NASDAQ	RCMT	Tue, Sep 23, 2008	2.04	2.24	2.02	2.24
3244	NASDAQ	RCMT	Mon, Sep 22, 2008	2.60	2.60	2.02	2.20
3243	NASDAQ	RCMT	Fri, Sep 19, 2008	2.50	2.50	2.06	2.25
3242	NASDAQ	RCMT	Thu, Sep 18, 2008	2.16	2.20	2.15	2.19
3241	NASDAQ	RCMT	Wed, Sep 17, 2008	2.10	2.23	2.06	2.07
3240	NASDAQ	RCMT	Tue, Sep 16, 2008	2.44	2.44	2.23	2.23
3239	NASDAQ	RCMT	Mon, Sep 15, 2008	2.65	2.65	2.29	2.38
3238	NASDAQ	RCMT	Fri, Sep 12, 2008	2.43	2.45	2.39	2.39
3237	NASDAQ	RCMT	Thu, Sep 11, 2008	2.66	2.79	2.31	2.45
3236	NASDAQ	RCMT	Wed, Sep 10, 2008	2.78	2.78	2.63	2.63
3235	NASDAQ	RCMT	Tue, Sep 9, 2008	2.58	2.59	2.53	2.53
3234	NASDAQ	RCMT	Mon, Sep 8, 2008	2.77	2.83	2.53	2.54
3233	NASDAQ	RCMT	Fri, Sep 5, 2008	2.78	2.78	2.55	2.56
3232	NASDAQ	RCMT	Thu, Sep 4, 2008	2.90	2.90	2.79	2.79
3231	NASDAQ	RCMT	Wed, Sep 3, 2008	2.74	2.77	2.70	2.70
3230	NASDAQ	RCMT	Tue, Sep 2, 2008	2.73	2.87	2.73	2.79
3229	NASDAQ	RCMT	Fri, Aug 29, 2008	2.84	2.84	2.71	2.79
3228	NASDAQ	RCMT	Thu, Aug 28, 2008	2.93	2.93	2.73	2.73
3227	NASDAQ	RCMT	Wed, Aug 27, 2008	2.84	2.84	2.73	2.82
3226	NASDAQ	RCMT	Tue, Aug 26, 2008	2.79	2.83	2.79	2.79
3225	NASDAQ	RCMT	Mon, Aug 25, 2008	2.93	2.93	2.77	2.84
3224	NASDAQ	RCMT	Thu, Aug 21, 2008	2.78	2.83	2.76	2.79
3223	NASDAQ	RCMT	Wed, Aug 20, 2008	2.98	2.99	2.73	2.77
3222	NASDAQ	RCMT	Tue, Aug 19, 2008	3.08	3.09	2.98	2.98
3221	NASDAQ	RCMT	Mon, Aug 18, 2008	3.05	3.13	3.05	3.05
3220	NASDAQ	RCMT	Fri, Aug 15, 2008	3.20	3.24	3.06	3.09
3219	NASDAQ	RCMT	Thu, Aug 14, 2008	3.24	3.24	3.11	3.13
3218	NASDAQ	RCMT	Wed, Aug 13, 2008	3.21	3.21	3.13	3.13
3217	NASDAQ	RCMT	Tue, Aug 12, 2008	3.25	3.25	3.18	3.21
3216	NASDAQ	RCMT	Mon, Aug 11, 2008	3.37	3.37	3.30	3.32
3215	NASDAQ	RCMT	Fri, Aug 8, 2008	3.13	3.36	3.10	3.36
3214	NASDAQ	RCMT	Thu, Aug 7, 2008	3.12	3.12	3.00	3.08
3213	NASDAQ	RCMT	Wed, Aug 6, 2008	3.14	3.28	3.14	3.20
3212	NASDAQ	RCMT	Tue, Aug 5, 2008	3.16	3.26	3.14	3.26
3211	NASDAQ	RCMT	Mon, Aug 4, 2008	3.48	3.48	3.10	3.36
3210	NASDAQ	RCMT	Fri, Aug 1, 2008	3.42	3.42	3.13	3.25
3209	NASDAQ	RCMT	Thu, Jul 31, 2008	3.38	3.68	3.24	3.30
3208	NASDAQ	RCMT	Wed, Jul 30, 2008	3.09	3.28	2.98	3.22
3207	NASDAQ	RCMT	Tue, Jul 29, 2008	3.45	3.45	3.00	3.00
3206	NASDAQ	RCMT	Mon, Jul 28, 2008	3.66	3.66	3.25	3.41
3205	NASDAQ	RCMT	Fri, Jul 25, 2008	3.13	3.51	2.98	3.17
3204	NASDAQ	RCMT	Thu, Jul 24, 2008	3.32	3.32	3.03	3.12
3203	NASDAQ	RCMT	Wed, Jul 23, 2008	3.53	3.73	3.11	3.21
3202	NASDAQ	RCMT	Tue, Jul 22, 2008	3.15	3.86	3.03	3.51
3201	NASDAQ	RCMT	Mon, Jul 21, 2008	3.35	3.35	3.15	3.26
3200	NASDAQ	RCMT	Fri, Jul 18, 2008	3.30	3.40	3.28	3.35
3199	NASDAQ	RCMT	Thu, Jul 17, 2008	3.38	3.46	3.15	3.18
3198	NASDAQ	RCMT	Wed, Jul 16, 2008	3.13	3.31	3.10	3.24
3197	NASDAQ	RCMT	Tue, Jul 15, 2008	3.10	3.11	3.10	3.10
3196	NASDAQ	RCMT	Mon, Jul 14, 2008	3.49	3.49	2.96	3.11
3195	NASDAQ	RCMT	Fri, Jul 11, 2008	3.66	3.69	3.24	3.30
3194	NASDAQ	RCMT	Thu, Jul 10, 2008	3.57	3.60	3.27	3.37
3193	NASDAQ	RCMT	Wed, Jul 9, 2008	3.65	3.80	3.50	3.50
3192	NASDAQ	RCMT	Tue, Jul 8, 2008	3.79	3.86	3.45	3.48
3191	NASDAQ	RCMT	Mon, Jul 7, 2008	3.77	3.77	3.38	3.47
3190	NASDAQ	RCMT	Thu, Jul 3, 2008	3.88	3.88	3.77	3.77
3189	NASDAQ	RCMT	Wed, Jul 2, 2008	4.10	4.12	3.71	3.71
3188	NASDAQ	RCMT	Tue, Jul 1, 2008	4.24	4.24	4.09	4.18
3187	NASDAQ	RCMT	Mon, Jun 30, 2008	4.25	4.57	4.14	4.26
3186	NASDAQ	RCMT	Fri, Jun 27, 2008	4.35	4.38	4.31	4.31
3185	NASDAQ	RCMT	Thu, Jun 26, 2008	4.36	4.58	4.36	4.52
3184	NASDAQ	RCMT	Wed, Jun 25, 2008	4.18	4.45	4.18	4.41
3183	NASDAQ	RCMT	Tue, Jun 24, 2008	4.10	4.49	4.10	4.22
3182	NASDAQ	RCMT	Mon, Jun 23, 2008	4.16	4.34	4.09	4.23
3181	NASDAQ	RCMT	Fri, Jun 20, 2008	4.17	4.27	4.17	4.23
3180	NASDAQ	RCMT	Thu, Jun 19, 2008	4.48	4.49	4.20	4.25
3179	NASDAQ	RCMT	Wed, Jun 18, 2008	4.30	4.30	4.11	4.20
3178	NASDAQ	RCMT	Tue, Jun 17, 2008	4.50	4.50	4.26	4.28
3177	NASDAQ	RCMT	Mon, Jun 16, 2008	4.44	4.50	4.43	4.50
3176	NASDAQ	RCMT	Fri, Jun 13, 2008	4.41	4.49	4.31	4.49
3175	NASDAQ	RCMT	Thu, Jun 12, 2008	4.35	4.46	4.32	4.45
3174	NASDAQ	RCMT	Wed, Jun 11, 2008	4.50	4.50	4.33	4.35
3173	NASDAQ	RCMT	Tue, Jun 10, 2008	4.25	4.45	4.15	4.45
3172	NASDAQ	RCMT	Mon, Jun 9, 2008	4.40	4.45	4.01	4.01
3171	NASDAQ	RCMT	Fri, Jun 6, 2008	4.25	4.44	4.25	4.44
3170	NASDAQ	RCMT	Thu, Jun 5, 2008	4.25	4.31	4.25	4.26
3169	NASDAQ	RCMT	Wed, Jun 4, 2008	4.27	4.27	4.21	4.26
3168	NASDAQ	RCMT	Tue, Jun 3, 2008	4.22	4.28	4.18	4.25
3167	NASDAQ	RCMT	Mon, Jun 2, 2008	4.26	4.33	4.24	4.27
3166	NASDAQ	RCMT	Fri, May 30, 2008	4.30	4.33	4.25	4.32
3165	NASDAQ	RCMT	Thu, May 29, 2008	4.30	4.33	4.26	4.33
3164	NASDAQ	RCMT	Wed, May 28, 2008	4.30	4.30	4.25	4.25
3163	NASDAQ	RCMT	Tue, May 27, 2008	4.30	4.33	4.25	4.25
3162	NASDAQ	RCMT	Fri, May 23, 2008	4.04	4.26	3.75	4.25
3161	NASDAQ	RCMT	Thu, May 22, 2008	4.36	4.56	4.36	4.48
3160	NASDAQ	RCMT	Wed, May 21, 2008	4.39	4.47	4.38	4.38
3159	NASDAQ	RCMT	Tue, May 20, 2008	4.27	4.44	4.25	4.35
3158	NASDAQ	RCMT	Mon, May 19, 2008	4.25	4.25	4.24	4.25
3157	NASDAQ	RCMT	Fri, May 16, 2008	4.30	4.30	4.26	4.26
3156	NASDAQ	RCMT	Thu, May 15, 2008	4.13	4.29	4.11	4.25
3155	NASDAQ	RCMT	Wed, May 14, 2008	4.30	4.30	4.25	4.25
3154	NASDAQ	RCMT	Tue, May 13, 2008	4.30	4.30	4.25	4.25
3153	NASDAQ	RCMT	Mon, May 12, 2008	4.32	4.35	4.25	4.30
3152	NASDAQ	RCMT	Fri, May 9, 2008	4.35	4.43	4.30	4.33
3151	NASDAQ	RCMT	Thu, May 8, 2008	4.10	4.42	3.98	4.30
3150	NASDAQ	RCMT	Wed, May 7, 2008	4.69	4.80	4.60	4.80
3149	NASDAQ	RCMT	Tue, May 6, 2008	4.15	4.81	4.08	4.64
3148	NASDAQ	RCMT	Mon, May 5, 2008	4.11	4.24	4.10	4.21
3147	NASDAQ	RCMT	Fri, May 2, 2008	4.10	4.20	3.97	4.15
3146	NASDAQ	RCMT	Thu, May 1, 2008	3.97	4.19	3.97	4.16
3145	NASDAQ	RCMT	Wed, Apr 30, 2008	3.92	4.17	3.92	4.11
3144	NASDAQ	RCMT	Tue, Apr 29, 2008	4.10	4.10	3.90	3.97
3143	NASDAQ	RCMT	Mon, Apr 28, 2008	4.20	4.20	4.10	4.10
3142	NASDAQ	RCMT	Fri, Apr 25, 2008	4.44	4.46	4.10	4.20
3141	NASDAQ	RCMT	Thu, Apr 24, 2008	3.96	4.21	3.96	4.21
3140	NASDAQ	RCMT	Wed, Apr 23, 2008	4.08	4.19	4.00	4.00
3139	NASDAQ	RCMT	Tue, Apr 22, 2008	4.05	4.46	4.05	4.12
3138	NASDAQ	RCMT	Mon, Apr 21, 2008	4.40	4.44	4.17	4.29
3137	NASDAQ	RCMT	Fri, Apr 18, 2008	4.39	4.72	4.34	4.40
3136	NASDAQ	RCMT	Thu, Apr 17, 2008	4.75	4.75	4.57	4.60
3135	NASDAQ	RCMT	Wed, Apr 16, 2008	4.81	4.81	4.57	4.68
3134	NASDAQ	RCMT	Tue, Apr 15, 2008	4.25	4.62	4.25	4.49
3133	NASDAQ	RCMT	Mon, Apr 14, 2008	4.22	4.35	4.10	4.13
3132	NASDAQ	RCMT	Fri, Apr 11, 2008	4.00	4.24	3.87	4.04
3131	NASDAQ	RCMT	Thu, Apr 10, 2008	4.00	4.18	4.00	4.00
3130	NASDAQ	RCMT	Wed, Apr 9, 2008	3.90	4.01	3.90	3.96
3129	NASDAQ	RCMT	Tue, Apr 8, 2008	3.75	4.00	3.75	3.92
3128	NASDAQ	RCMT	Mon, Apr 7, 2008	3.97	3.98	3.80	3.80
3127	NASDAQ	RCMT	Fri, Apr 4, 2008	3.98	3.99	3.90	3.90
3126	NASDAQ	RCMT	Thu, Apr 3, 2008	3.87	3.93	3.85	3.93
3125	NASDAQ	RCMT	Wed, Apr 2, 2008	3.75	3.83	3.75	3.83
3124	NASDAQ	RCMT	Tue, Apr 1, 2008	3.90	3.97	3.75	3.75
3123	NASDAQ	RCMT	Mon, Mar 31, 2008	3.98	3.98	3.85	3.89
3122	NASDAQ	RCMT	Fri, Mar 28, 2008	4.10	4.10	4.00	4.01
3121	NASDAQ	RCMT	Thu, Mar 27, 2008	4.05	4.09	4.00	4.07
3120	NASDAQ	RCMT	Wed, Mar 26, 2008	4.16	4.20	4.01	4.10
3119	NASDAQ	RCMT	Tue, Mar 25, 2008	4.15	4.40	4.15	4.20
3118	NASDAQ	RCMT	Mon, Mar 24, 2008	4.29	4.70	3.82	4.18
3117	NASDAQ	RCMT	Thu, Mar 20, 2008	4.25	4.97	4.09	4.20
3116	NASDAQ	RCMT	Wed, Mar 19, 2008	4.26	4.99	4.14	4.22
3115	NASDAQ	RCMT	Tue, Mar 18, 2008	4.50	4.51	4.27	4.37
3114	NASDAQ	RCMT	Mon, Mar 17, 2008	4.71	4.80	4.34	4.34
3113	NASDAQ	RCMT	Fri, Mar 14, 2008	4.56	4.77	4.56	4.77
3112	NASDAQ	RCMT	Thu, Mar 13, 2008	4.78	4.84	4.77	4.81
3111	NASDAQ	RCMT	Wed, Mar 12, 2008	4.85	4.92	4.75	4.90
3110	NASDAQ	RCMT	Tue, Mar 11, 2008	5.10	5.10	4.35	4.80
3109	NASDAQ	RCMT	Mon, Mar 10, 2008	5.14	5.16	5.11	5.12
3108	NASDAQ	RCMT	Fri, Mar 7, 2008	5.14	5.18	5.14	5.14
3107	NASDAQ	RCMT	Thu, Mar 6, 2008	5.15	5.15	5.11	5.13
3106	NASDAQ	RCMT	Wed, Mar 5, 2008	5.15	5.19	5.15	5.16
3105	NASDAQ	RCMT	Tue, Mar 4, 2008	5.62	5.62	5.17	5.20
3104	NASDAQ	RCMT	Mon, Mar 3, 2008	5.30	5.52	5.30	5.50
3103	NASDAQ	RCMT	Fri, Feb 29, 2008	5.39	5.45	5.31	5.31
3102	NASDAQ	RCMT	Thu, Feb 28, 2008	5.39	5.45	5.30	5.40
3101	NASDAQ	RCMT	Wed, Feb 27, 2008	5.34	5.45	5.34	5.45
3100	NASDAQ	RCMT	Tue, Feb 26, 2008	5.34	5.38	5.32	5.32
3099	NASDAQ	RCMT	Mon, Feb 25, 2008	5.16	5.35	5.16	5.34
3098	NASDAQ	RCMT	Fri, Feb 22, 2008	5.20	5.26	5.17	5.17
3097	NASDAQ	RCMT	Thu, Feb 21, 2008	5.25	5.28	5.20	5.25
3096	NASDAQ	RCMT	Wed, Feb 20, 2008	5.27	5.30	5.25	5.25
3095	NASDAQ	RCMT	Tue, Feb 19, 2008	5.20	5.30	5.15	5.25
3094	NASDAQ	RCMT	Fri, Feb 15, 2008	5.19	5.27	5.05	5.20
3093	NASDAQ	RCMT	Thu, Feb 14, 2008	5.04	5.30	5.04	5.30
3092	NASDAQ	RCMT	Wed, Feb 13, 2008	5.12	5.26	5.11	5.16
3091	NASDAQ	RCMT	Tue, Feb 12, 2008	5.12	5.12	5.04	5.10
3090	NASDAQ	RCMT	Mon, Feb 11, 2008	5.14	5.24	5.06	5.12
3089	NASDAQ	RCMT	Fri, Feb 8, 2008	5.23	5.34	5.13	5.18
3088	NASDAQ	RCMT	Thu, Feb 7, 2008	5.26	5.30	5.21	5.22
3087	NASDAQ	RCMT	Wed, Feb 6, 2008	5.34	5.34	5.23	5.23
3086	NASDAQ	RCMT	Tue, Feb 5, 2008	5.29	5.31	5.22	5.30
3085	NASDAQ	RCMT	Mon, Feb 4, 2008	5.45	5.51	5.28	5.44
3084	NASDAQ	RCMT	Fri, Feb 1, 2008	5.36	5.49	5.34	5.45
3083	NASDAQ	RCMT	Thu, Jan 31, 2008	5.52	5.52	5.33	5.44
3082	NASDAQ	RCMT	Wed, Jan 30, 2008	5.50	5.50	5.26	5.50
3081	NASDAQ	RCMT	Tue, Jan 29, 2008	5.45	5.45	5.43	5.45
3080	NASDAQ	RCMT	Mon, Jan 28, 2008	5.19	5.30	5.19	5.29
3079	NASDAQ	RCMT	Fri, Jan 25, 2008	5.15	5.25	5.15	5.19
3078	NASDAQ	RCMT	Thu, Jan 24, 2008	5.13	5.24	5.13	5.19
3077	NASDAQ	RCMT	Wed, Jan 23, 2008	5.10	5.16	5.06	5.16
3076	NASDAQ	RCMT	Tue, Jan 22, 2008	5.25	5.30	5.15	5.15
3075	NASDAQ	RCMT	Fri, Jan 18, 2008	5.25	5.39	5.25	5.26
3074	NASDAQ	RCMT	Thu, Jan 17, 2008	5.36	5.37	5.22	5.23
3073	NASDAQ	RCMT	Wed, Jan 16, 2008	5.12	5.48	5.12	5.45
3072	NASDAQ	RCMT	Tue, Jan 15, 2008	5.46	5.49	5.10	5.10
3071	NASDAQ	RCMT	Mon, Jan 14, 2008	5.15	5.69	5.15	5.46
3070	NASDAQ	RCMT	Fri, Jan 11, 2008	5.52	5.52	5.10	5.15
3069	NASDAQ	RCMT	Thu, Jan 10, 2008	5.33	5.58	5.20	5.51
3068	NASDAQ	RCMT	Wed, Jan 9, 2008	5.05	5.60	5.05	5.27
3067	NASDAQ	RCMT	Tue, Jan 8, 2008	5.67	5.71	5.46	5.59
3066	NASDAQ	RCMT	Mon, Jan 7, 2008	5.93	5.93	5.50	5.52
3065	NASDAQ	RCMT	Fri, Jan 4, 2008	5.84	5.94	5.69	5.77
3064	NASDAQ	RCMT	Thu, Jan 3, 2008	6.51	6.51	5.73	5.84
3063	NASDAQ	RCMT	Wed, Jan 2, 2008	5.79	6.51	5.79	6.41
3062	NASDAQ	RCMT	Mon, Dec 31, 2007	6.00	6.00	5.78	5.88
3061	NASDAQ	RCMT	Fri, Dec 28, 2007	6.26	6.32	6.05	6.13
3060	NASDAQ	RCMT	Thu, Dec 27, 2007	6.10	6.30	6.10	6.27
3059	NASDAQ	RCMT	Wed, Dec 26, 2007	6.05	6.16	6.05	6.11
3058	NASDAQ	RCMT	Mon, Dec 24, 2007	5.79	6.05	5.78	6.05
3057	NASDAQ	RCMT	Fri, Dec 21, 2007	5.74	5.87	5.66	5.78
3056	NASDAQ	RCMT	Thu, Dec 20, 2007	5.75	5.87	5.59	5.78
3055	NASDAQ	RCMT	Wed, Dec 19, 2007	5.95	5.97	5.77	5.79
3054	NASDAQ	RCMT	Tue, Dec 18, 2007	5.95	6.05	5.92	5.99
3053	NASDAQ	RCMT	Mon, Dec 17, 2007	6.05	6.05	5.90	5.92
3052	NASDAQ	RCMT	Fri, Dec 14, 2007	5.76	6.10	5.76	6.00
3051	NASDAQ	RCMT	Thu, Dec 13, 2007	5.71	5.90	5.70	5.84
3050	NASDAQ	RCMT	Wed, Dec 12, 2007	6.10	6.10	5.74	5.78
3049	NASDAQ	RCMT	Tue, Dec 11, 2007	6.00	6.10	6.00	6.00
3048	NASDAQ	RCMT	Mon, Dec 10, 2007	5.75	6.22	5.75	5.96
3047	NASDAQ	RCMT	Fri, Dec 7, 2007	5.73	5.78	5.44	5.69
3046	NASDAQ	RCMT	Thu, Dec 6, 2007	5.38	5.78	5.36	5.60
3045	NASDAQ	RCMT	Wed, Dec 5, 2007	5.55	5.59	5.25	5.42
3044	NASDAQ	RCMT	Tue, Dec 4, 2007	5.91	5.97	5.51	5.51
3043	NASDAQ	RCMT	Mon, Dec 3, 2007	5.91	6.24	5.76	6.20
3042	NASDAQ	RCMT	Fri, Nov 30, 2007	5.51	5.81	5.51	5.76
3041	NASDAQ	RCMT	Thu, Nov 29, 2007	5.41	5.54	5.35	5.41
3040	NASDAQ	RCMT	Wed, Nov 28, 2007	5.22	5.44	5.20	5.39
3039	NASDAQ	RCMT	Tue, Nov 27, 2007	5.00	5.38	5.00	5.24
3038	NASDAQ	RCMT	Mon, Nov 26, 2007	5.30	5.33	5.00	5.05
3037	NASDAQ	RCMT	Fri, Nov 23, 2007	5.03	5.29	5.02	5.27
3036	NASDAQ	RCMT	Wed, Nov 21, 2007	5.01	5.08	4.93	4.95
3035	NASDAQ	RCMT	Tue, Nov 20, 2007	5.16	5.25	5.05	5.05
3034	NASDAQ	RCMT	Mon, Nov 19, 2007	5.33	5.42	5.13	5.16
3033	NASDAQ	RCMT	Fri, Nov 16, 2007	5.55	5.63	5.55	5.56
3032	NASDAQ	RCMT	Thu, Nov 15, 2007	5.72	5.75	5.60	5.68
3031	NASDAQ	RCMT	Wed, Nov 14, 2007	5.73	5.73	5.61	5.70
3030	NASDAQ	RCMT	Tue, Nov 13, 2007	5.58	5.73	5.55	5.72
3029	NASDAQ	RCMT	Mon, Nov 12, 2007	5.34	5.51	5.20	5.50
3028	NASDAQ	RCMT	Fri, Nov 9, 2007	5.62	5.97	5.14	5.40
3027	NASDAQ	RCMT	Thu, Nov 8, 2007	6.27	6.57	5.46	5.61
3026	NASDAQ	RCMT	Wed, Nov 7, 2007	6.86	6.86	6.75	6.77
3025	NASDAQ	RCMT	Tue, Nov 6, 2007	6.56	7.00	6.56	6.82
3024	NASDAQ	RCMT	Mon, Nov 5, 2007	6.56	6.70	6.22	6.60
3023	NASDAQ	RCMT	Fri, Nov 2, 2007	7.30	7.34	6.70	6.77
3022	NASDAQ	RCMT	Thu, Nov 1, 2007	7.58	7.58	7.36	7.36
3021	NASDAQ	RCMT	Wed, Oct 31, 2007	7.45	7.70	7.27	7.64
3020	NASDAQ	RCMT	Tue, Oct 30, 2007	7.65	7.66	7.34	7.44
3019	NASDAQ	RCMT	Mon, Oct 29, 2007	7.83	7.84	7.67	7.71
3018	NASDAQ	RCMT	Fri, Oct 26, 2007	7.94	8.12	7.73	7.76
3017	NASDAQ	RCMT	Thu, Oct 25, 2007	7.73	7.90	7.73	7.88
3016	NASDAQ	RCMT	Wed, Oct 24, 2007	7.85	7.90	7.76	7.79
3015	NASDAQ	RCMT	Tue, Oct 23, 2007	8.02	8.04	7.85	7.90
3014	NASDAQ	RCMT	Mon, Oct 22, 2007	7.72	8.20	7.65	7.99
3013	NASDAQ	RCMT	Fri, Oct 19, 2007	8.11	8.11	7.77	7.86
3012	NASDAQ	RCMT	Thu, Oct 18, 2007	8.04	8.11	7.97	8.10
3011	NASDAQ	RCMT	Wed, Oct 17, 2007	8.11	8.12	7.90	8.00
3010	NASDAQ	RCMT	Tue, Oct 16, 2007	7.90	8.05	7.61	8.00
3009	NASDAQ	RCMT	Mon, Oct 15, 2007	8.10	8.10	7.94	7.94
3008	NASDAQ	RCMT	Fri, Oct 12, 2007	7.70	8.09	7.70	8.00
3007	NASDAQ	RCMT	Thu, Oct 11, 2007	7.91	7.92	7.73	7.76
3006	NASDAQ	RCMT	Wed, Oct 10, 2007	7.83	7.97	7.41	7.90
3005	NASDAQ	RCMT	Tue, Oct 9, 2007	7.75	7.84	7.60	7.82
3004	NASDAQ	RCMT	Mon, Oct 8, 2007	7.60	7.79	7.50	7.79
3003	NASDAQ	RCMT	Fri, Oct 5, 2007	7.50	7.75	7.12	7.62
3002	NASDAQ	RCMT	Thu, Oct 4, 2007	7.79	7.79	7.40	7.51
3001	NASDAQ	RCMT	Wed, Oct 3, 2007	8.02	8.36	7.73	7.75
3000	NASDAQ	RCMT	Tue, Oct 2, 2007	7.21	8.10	7.06	8.10
2999	NASDAQ	RCMT	Mon, Oct 1, 2007	6.51	7.25	6.50	7.02
2998	NASDAQ	RCMT	Fri, Sep 28, 2007	6.90	6.95	6.55	6.55
2997	NASDAQ	RCMT	Thu, Sep 27, 2007	6.74	7.00	6.67	6.85
2996	NASDAQ	RCMT	Wed, Sep 26, 2007	6.75	6.77	6.71	6.71
2995	NASDAQ	RCMT	Tue, Sep 25, 2007	6.74	6.83	6.50	6.74
2994	NASDAQ	RCMT	Mon, Sep 24, 2007	6.58	6.70	6.47	6.68
2993	NASDAQ	RCMT	Fri, Sep 21, 2007	6.73	6.91	6.66	6.67
2992	NASDAQ	RCMT	Thu, Sep 20, 2007	6.67	6.86	6.58	6.71
2991	NASDAQ	RCMT	Wed, Sep 19, 2007	6.80	6.80	6.58	6.67
2990	NASDAQ	RCMT	Tue, Sep 18, 2007	6.58	6.98	6.58	6.87
2989	NASDAQ	RCMT	Mon, Sep 17, 2007	6.85	6.94	6.53	6.58
2988	NASDAQ	RCMT	Fri, Sep 14, 2007	7.05	7.05	6.85	6.95
2987	NASDAQ	RCMT	Thu, Sep 13, 2007	7.20	7.23	7.10	7.11
2986	NASDAQ	RCMT	Wed, Sep 12, 2007	7.23	7.25	7.17	7.21
2985	NASDAQ	RCMT	Tue, Sep 11, 2007	7.01	7.23	6.99	7.21
2984	NASDAQ	RCMT	Mon, Sep 10, 2007	7.22	7.35	6.81	6.99
2983	NASDAQ	RCMT	Fri, Sep 7, 2007	7.36	7.55	7.10	7.24
2982	NASDAQ	RCMT	Thu, Sep 6, 2007	7.64	7.69	7.35	7.53
2981	NASDAQ	RCMT	Wed, Sep 5, 2007	7.37	7.60	7.16	7.60
2980	NASDAQ	RCMT	Tue, Sep 4, 2007	7.26	7.61	6.91	7.38
2979	NASDAQ	RCMT	Fri, Aug 31, 2007	6.91	7.32	6.91	7.24
2978	NASDAQ	RCMT	Thu, Aug 30, 2007	6.89	6.90	6.73	6.85
2977	NASDAQ	RCMT	Wed, Aug 29, 2007	7.00	7.23	6.65	6.91
2976	NASDAQ	RCMT	Tue, Aug 28, 2007	7.50	7.54	6.98	7.00
2975	NASDAQ	RCMT	Mon, Aug 27, 2007	8.02	8.02	7.31	7.59
2974	NASDAQ	RCMT	Fri, Aug 24, 2007	8.03	8.03	7.88	8.02
2973	NASDAQ	RCMT	Thu, Aug 23, 2007	8.03	8.10	7.98	7.99
2972	NASDAQ	RCMT	Wed, Aug 22, 2007	7.88	8.09	7.87	8.03
2971	NASDAQ	RCMT	Tue, Aug 21, 2007	7.88	8.90	7.80	7.88
2970	NASDAQ	RCMT	Mon, Aug 20, 2007	7.70	7.90	7.45	7.90
2969	NASDAQ	RCMT	Fri, Aug 17, 2007	7.03	7.50	7.03	7.48
2968	NASDAQ	RCMT	Thu, Aug 16, 2007	7.40	7.40	6.73	7.01
2967	NASDAQ	RCMT	Wed, Aug 15, 2007	8.00	8.00	7.36	7.36
2966	NASDAQ	RCMT	Tue, Aug 14, 2007	8.10	8.10	7.88	7.99
2965	NASDAQ	RCMT	Mon, Aug 13, 2007	7.96	8.58	7.30	8.03
2964	NASDAQ	RCMT	Fri, Aug 10, 2007	7.15	8.10	6.90	7.96
2963	NASDAQ	RCMT	Thu, Aug 9, 2007	7.11	7.38	6.71	7.01
2962	NASDAQ	RCMT	Wed, Aug 8, 2007	7.80	8.10	7.00	7.01
2961	NASDAQ	RCMT	Tue, Aug 7, 2007	7.05	7.78	7.05	7.61
2960	NASDAQ	RCMT	Mon, Aug 6, 2007	8.04	8.05	6.72	7.05
2959	NASDAQ	RCMT	Fri, Aug 3, 2007	8.43	8.91	8.13	8.19
2958	NASDAQ	RCMT	Thu, Aug 2, 2007	8.42	8.99	8.29	8.38
2957	NASDAQ	RCMT	Wed, Aug 1, 2007	8.55	8.81	8.26	8.41
2956	NASDAQ	RCMT	Tue, Jul 31, 2007	9.29	9.47	8.63	8.67
2955	NASDAQ	RCMT	Mon, Jul 30, 2007	9.41	9.44	9.04	9.17
2954	NASDAQ	RCMT	Fri, Jul 27, 2007	9.31	9.51	8.75	9.28
2953	NASDAQ	RCMT	Thu, Jul 26, 2007	9.82	9.82	9.23	9.27
2952	NASDAQ	RCMT	Wed, Jul 25, 2007	9.94	10.00	9.82	9.82
2951	NASDAQ	RCMT	Tue, Jul 24, 2007	10.09	10.30	9.78	9.85
2950	NASDAQ	RCMT	Mon, Jul 23, 2007	9.92	10.05	9.60	9.95
2949	NASDAQ	RCMT	Fri, Jul 20, 2007	10.07	10.07	9.82	9.92
2948	NASDAQ	RCMT	Thu, Jul 19, 2007	9.91	9.92	9.70	9.80
2947	NASDAQ	RCMT	Wed, Jul 18, 2007	9.73	9.93	9.68	9.81
2946	NASDAQ	RCMT	Tue, Jul 17, 2007	10.09	10.09	9.67	9.88
2945	NASDAQ	RCMT	Mon, Jul 16, 2007	9.86	10.17	9.50	9.99
2944	NASDAQ	RCMT	Fri, Jul 13, 2007	9.12	9.42	8.88	9.16
2943	NASDAQ	RCMT	Thu, Jul 12, 2007	9.02	9.10	8.96	9.04
2942	NASDAQ	RCMT	Wed, Jul 11, 2007	9.02	9.06	8.76	8.97
2941	NASDAQ	RCMT	Tue, Jul 10, 2007	9.44	9.44	9.03	9.12
2940	NASDAQ	RCMT	Mon, Jul 9, 2007	8.83	9.20	8.70	9.20
2939	NASDAQ	RCMT	Fri, Jul 6, 2007	8.78	8.78	8.51	8.60
2938	NASDAQ	RCMT	Thu, Jul 5, 2007	8.70	8.80	8.47	8.72
2937	NASDAQ	RCMT	Tue, Jul 3, 2007	8.48	8.83	8.26	8.69
2936	NASDAQ	RCMT	Mon, Jul 2, 2007	7.70	8.32	7.56	8.29
2935	NASDAQ	RCMT	Fri, Jun 29, 2007	8.13	8.13	7.79	7.79
2934	NASDAQ	RCMT	Thu, Jun 28, 2007	8.16	8.21	8.16	8.19
2933	NASDAQ	RCMT	Wed, Jun 27, 2007	8.44	8.44	8.18	8.20
2932	NASDAQ	RCMT	Tue, Jun 26, 2007	8.24	8.34	8.15	8.15
2931	NASDAQ	RCMT	Mon, Jun 25, 2007	8.44	8.80	8.14	8.17
2930	NASDAQ	RCMT	Fri, Jun 22, 2007	8.17	8.26	8.09	8.14
2929	NASDAQ	RCMT	Thu, Jun 21, 2007	8.26	8.30	8.15	8.21
2928	NASDAQ	RCMT	Wed, Jun 20, 2007	8.09	8.29	8.09	8.26
2927	NASDAQ	RCMT	Tue, Jun 19, 2007	8.09	8.20	8.05	8.10
2926	NASDAQ	RCMT	Mon, Jun 18, 2007	8.38	8.38	7.76	8.05
2925	NASDAQ	RCMT	Fri, Jun 15, 2007	7.50	7.50	7.20	7.42
2924	NASDAQ	RCMT	Thu, Jun 14, 2007	7.48	7.50	7.18	7.36
2923	NASDAQ	RCMT	Wed, Jun 13, 2007	6.94	7.14	6.87	7.14
2922	NASDAQ	RCMT	Tue, Jun 12, 2007	6.66	6.90	6.66	6.80
2921	NASDAQ	RCMT	Mon, Jun 11, 2007	6.89	6.90	6.66	6.66
2920	NASDAQ	RCMT	Fri, Jun 8, 2007	6.67	6.82	6.60	6.82
2919	NASDAQ	RCMT	Thu, Jun 7, 2007	6.67	6.67	6.56	6.61
2918	NASDAQ	RCMT	Wed, Jun 6, 2007	6.58	6.72	6.55	6.67
2917	NASDAQ	RCMT	Tue, Jun 5, 2007	6.50	6.60	6.41	6.58
2916	NASDAQ	RCMT	Mon, Jun 4, 2007	6.00	6.50	5.86	6.50
2915	NASDAQ	RCMT	Fri, Jun 1, 2007	6.29	6.29	5.96	6.06
2914	NASDAQ	RCMT	Thu, May 31, 2007	6.40	6.40	6.20	6.30
2913	NASDAQ	RCMT	Wed, May 30, 2007	6.39	6.40	6.22	6.34
2912	NASDAQ	RCMT	Tue, May 29, 2007	6.52	6.69	6.39	6.40
2911	NASDAQ	RCMT	Fri, May 25, 2007	6.74	6.77	6.57	6.74
2910	NASDAQ	RCMT	Thu, May 24, 2007	6.93	6.93	6.64	6.72
2909	NASDAQ	RCMT	Wed, May 23, 2007	6.91	6.93	6.81	6.89
2908	NASDAQ	RCMT	Tue, May 22, 2007	6.67	6.90	6.64	6.87
2907	NASDAQ	RCMT	Mon, May 21, 2007	6.55	6.66	6.55	6.64
2906	NASDAQ	RCMT	Fri, May 18, 2007	6.23	6.47	6.17	6.47
2905	NASDAQ	RCMT	Thu, May 17, 2007	6.09	6.35	6.05	6.23
2904	NASDAQ	RCMT	Wed, May 16, 2007	6.30	6.30	6.14	6.14
2903	NASDAQ	RCMT	Tue, May 15, 2007	6.04	6.39	6.04	6.30
2902	NASDAQ	RCMT	Mon, May 14, 2007	6.58	6.58	5.95	6.16
2901	NASDAQ	RCMT	Fri, May 11, 2007	7.00	7.18	6.51	6.59
2900	NASDAQ	RCMT	Thu, May 10, 2007	7.68	7.68	6.93	6.98
2899	NASDAQ	RCMT	Wed, May 9, 2007	7.64	7.64	7.11	7.39
2898	NASDAQ	RCMT	Tue, May 8, 2007	7.42	7.73	7.24	7.64
2897	NASDAQ	RCMT	Mon, May 7, 2007	7.11	7.63	7.11	7.46
2896	NASDAQ	RCMT	Fri, May 4, 2007	6.88	7.18	6.55	7.18
2895	NASDAQ	RCMT	Thu, May 3, 2007	7.07	7.08	6.81	6.88
2894	NASDAQ	RCMT	Wed, May 2, 2007	6.98	7.28	6.94	7.12
2893	NASDAQ	RCMT	Tue, May 1, 2007	7.35	7.59	6.99	7.07
2892	NASDAQ	RCMT	Mon, Apr 30, 2007	8.02	8.02	7.31	7.40
2891	NASDAQ	RCMT	Fri, Apr 27, 2007	7.98	7.98	7.70	7.89
2890	NASDAQ	RCMT	Thu, Apr 26, 2007	7.70	7.99	7.52	7.96
2889	NASDAQ	RCMT	Wed, Apr 25, 2007	8.02	8.03	7.62	7.72
2888	NASDAQ	RCMT	Tue, Apr 24, 2007	8.05	8.06	7.87	8.00
2887	NASDAQ	RCMT	Mon, Apr 23, 2007	8.12	8.28	7.89	8.10
2886	NASDAQ	RCMT	Fri, Apr 20, 2007	7.86	8.00	7.76	8.00
2885	NASDAQ	RCMT	Thu, Apr 19, 2007	7.77	8.00	7.64	7.85
2884	NASDAQ	RCMT	Wed, Apr 18, 2007	8.03	8.04	7.83	7.85
2883	NASDAQ	RCMT	Tue, Apr 17, 2007	8.00	8.04	7.90	8.02
2882	NASDAQ	RCMT	Mon, Apr 16, 2007	8.00	8.07	7.93	8.01
2881	NASDAQ	RCMT	Fri, Apr 13, 2007	8.00	8.04	7.89	7.98
2880	NASDAQ	RCMT	Thu, Apr 12, 2007	7.70	8.01	7.69	7.92
2879	NASDAQ	RCMT	Wed, Apr 11, 2007	7.58	7.74	7.52	7.68
2878	NASDAQ	RCMT	Tue, Apr 10, 2007	7.86	7.94	7.38	7.64
2877	NASDAQ	RCMT	Mon, Apr 9, 2007	8.07	8.13	7.67	7.81
2876	NASDAQ	RCMT	Thu, Apr 5, 2007	8.06	8.20	7.73	7.85
2875	NASDAQ	RCMT	Wed, Apr 4, 2007	8.50	8.50	7.89	8.01
2874	NASDAQ	RCMT	Tue, Apr 3, 2007	8.00	8.43	7.85	8.15
2873	NASDAQ	RCMT	Mon, Apr 2, 2007	7.13	7.96	7.13	7.95
2872	NASDAQ	RCMT	Fri, Mar 30, 2007	7.18	7.25	7.12	7.13
2871	NASDAQ	RCMT	Thu, Mar 29, 2007	7.22	7.44	7.22	7.24
2870	NASDAQ	RCMT	Wed, Mar 28, 2007	7.20	7.24	6.98	7.14
2869	NASDAQ	RCMT	Tue, Mar 27, 2007	7.03	7.18	7.03	7.13
2868	NASDAQ	RCMT	Mon, Mar 26, 2007	7.15	7.15	6.90	7.04
2867	NASDAQ	RCMT	Fri, Mar 23, 2007	7.14	7.17	6.87	6.97
2866	NASDAQ	RCMT	Thu, Mar 22, 2007	7.80	7.90	6.90	7.09
2865	NASDAQ	RCMT	Wed, Mar 21, 2007	6.50	6.50	6.28	6.38
2864	NASDAQ	RCMT	Tue, Mar 20, 2007	6.25	6.34	6.10	6.34
2863	NASDAQ	RCMT	Mon, Mar 19, 2007	6.51	6.54	6.20	6.20
2862	NASDAQ	RCMT	Fri, Mar 16, 2007	6.49	6.55	6.33	6.43
2861	NASDAQ	RCMT	Thu, Mar 15, 2007	6.52	6.62	6.49	6.49
2860	NASDAQ	RCMT	Wed, Mar 14, 2007	6.55	6.63	6.50	6.58
2859	NASDAQ	RCMT	Tue, Mar 13, 2007	6.70	6.70	6.60	6.60
2858	NASDAQ	RCMT	Mon, Mar 12, 2007	6.41	6.79	6.41	6.78
2857	NASDAQ	RCMT	Fri, Mar 9, 2007	6.31	6.39	6.22	6.26
2856	NASDAQ	RCMT	Thu, Mar 8, 2007	6.49	6.50	6.34	6.34
2855	NASDAQ	RCMT	Wed, Mar 7, 2007	6.38	6.60	6.38	6.40
2854	NASDAQ	RCMT	Tue, Mar 6, 2007	6.70	6.81	6.70	6.72
2853	NASDAQ	RCMT	Mon, Mar 5, 2007	6.50	6.68	6.34	6.66
2852	NASDAQ	RCMT	Fri, Mar 2, 2007	6.65	6.69	6.51	6.52
2851	NASDAQ	RCMT	Thu, Mar 1, 2007	6.75	6.86	6.65	6.71
2850	NASDAQ	RCMT	Wed, Feb 28, 2007	6.77	6.87	6.75	6.79
2849	NASDAQ	RCMT	Tue, Feb 27, 2007	6.84	7.00	6.81	6.89
2848	NASDAQ	RCMT	Mon, Feb 26, 2007	6.92	7.12	6.91	6.99
2847	NASDAQ	RCMT	Fri, Feb 23, 2007	6.97	6.99	6.84	6.97
2846	NASDAQ	RCMT	Thu, Feb 22, 2007	6.75	6.92	6.73	6.85
2845	NASDAQ	RCMT	Wed, Feb 21, 2007	6.81	6.85	6.75	6.80
2844	NASDAQ	RCMT	Tue, Feb 20, 2007	6.80	6.98	6.80	6.88
2843	NASDAQ	RCMT	Fri, Feb 16, 2007	6.71	6.85	6.71	6.85
2842	NASDAQ	RCMT	Thu, Feb 15, 2007	6.95	6.95	6.80	6.80
2841	NASDAQ	RCMT	Wed, Feb 14, 2007	6.73	6.95	6.73	6.91
2840	NASDAQ	RCMT	Tue, Feb 13, 2007	6.90	6.94	6.76	6.76
2839	NASDAQ	RCMT	Mon, Feb 12, 2007	6.87	6.90	6.85	6.90
2838	NASDAQ	RCMT	Fri, Feb 9, 2007	6.92	6.95	6.92	6.92
2837	NASDAQ	RCMT	Thu, Feb 8, 2007	6.83	6.99	6.83	6.97
2836	NASDAQ	RCMT	Wed, Feb 7, 2007	6.86	6.96	6.86	6.91
2835	NASDAQ	RCMT	Tue, Feb 6, 2007	6.72	6.87	6.72	6.86
2834	NASDAQ	RCMT	Mon, Feb 5, 2007	6.70	6.95	6.70	6.90
2833	NASDAQ	RCMT	Fri, Feb 2, 2007	6.65	6.80	6.65	6.79
2832	NASDAQ	RCMT	Thu, Feb 1, 2007	6.75	6.80	6.58	6.80
2831	NASDAQ	RCMT	Wed, Jan 31, 2007	6.89	6.89	6.76	6.76
2830	NASDAQ	RCMT	Tue, Jan 30, 2007	6.75	7.01	6.75	6.94
2829	NASDAQ	RCMT	Mon, Jan 29, 2007	6.84	7.04	6.84	6.99
2828	NASDAQ	RCMT	Fri, Jan 26, 2007	6.77	6.97	6.76	6.76
2827	NASDAQ	RCMT	Thu, Jan 25, 2007	7.01	7.24	6.76	6.80
2826	NASDAQ	RCMT	Wed, Jan 24, 2007	7.28	7.35	7.09	7.16
2825	NASDAQ	RCMT	Tue, Jan 23, 2007	7.06	7.15	7.05	7.10
2824	NASDAQ	RCMT	Mon, Jan 22, 2007	6.88	7.00	6.61	7.00
2823	NASDAQ	RCMT	Fri, Jan 19, 2007	6.75	6.84	6.74	6.79
2822	NASDAQ	RCMT	Thu, Jan 18, 2007	6.70	6.84	6.49	6.76
2821	NASDAQ	RCMT	Wed, Jan 17, 2007	6.55	6.74	6.55	6.74
2820	NASDAQ	RCMT	Tue, Jan 16, 2007	6.43	6.76	6.41	6.60
2819	NASDAQ	RCMT	Fri, Jan 12, 2007	6.22	6.25	6.22	6.22
2818	NASDAQ	RCMT	Thu, Jan 11, 2007	6.11	6.30	6.08	6.19
2817	NASDAQ	RCMT	Wed, Jan 10, 2007	6.02	6.28	6.02	6.24
2816	NASDAQ	RCMT	Tue, Jan 9, 2007	6.00	6.34	5.96	6.21
2815	NASDAQ	RCMT	Mon, Jan 8, 2007	6.15	6.15	5.75	6.10
2814	NASDAQ	RCMT	Fri, Jan 5, 2007	6.10	6.10	5.86	6.02
2813	NASDAQ	RCMT	Thu, Jan 4, 2007	6.13	6.14	6.07	6.08
2812	NASDAQ	RCMT	Wed, Jan 3, 2007	5.85	6.09	5.85	6.00
2811	NASDAQ	RCMT	Fri, Dec 29, 2006	5.90	5.99	5.90	5.99
2810	NASDAQ	RCMT	Thu, Dec 28, 2006	5.92	6.00	5.65	6.00
2809	NASDAQ	RCMT	Wed, Dec 27, 2006	6.14	6.15	5.63	5.97
2808	NASDAQ	RCMT	Tue, Dec 26, 2006	5.76	6.00	5.76	6.00
2807	NASDAQ	RCMT	Fri, Dec 22, 2006	6.02	6.02	5.65	5.88
2806	NASDAQ	RCMT	Thu, Dec 21, 2006	6.01	6.09	5.93	6.05
2805	NASDAQ	RCMT	Wed, Dec 20, 2006	6.01	6.07	6.00	6.01
2804	NASDAQ	RCMT	Tue, Dec 19, 2006	6.01	6.04	6.00	6.01
2803	NASDAQ	RCMT	Mon, Dec 18, 2006	6.13	6.13	5.83	6.05
2802	NASDAQ	RCMT	Fri, Dec 15, 2006	6.00	6.10	5.99	6.00
2801	NASDAQ	RCMT	Thu, Dec 14, 2006	6.00	6.05	5.79	6.00
2800	NASDAQ	RCMT	Wed, Dec 13, 2006	6.09	6.13	6.03	6.03
2799	NASDAQ	RCMT	Tue, Dec 12, 2006	6.00	6.16	6.00	6.15
2798	NASDAQ	RCMT	Mon, Dec 11, 2006	6.00	6.20	6.00	6.19
2797	NASDAQ	RCMT	Fri, Dec 8, 2006	6.00	6.07	6.00	6.07
2796	NASDAQ	RCMT	Thu, Dec 7, 2006	6.12	6.12	6.08	6.08
2795	NASDAQ	RCMT	Wed, Dec 6, 2006	6.17	6.23	6.12	6.12
2794	NASDAQ	RCMT	Tue, Dec 5, 2006	6.00	6.28	6.00	6.20
2793	NASDAQ	RCMT	Mon, Dec 4, 2006	6.10	6.27	6.00	6.20
2792	NASDAQ	RCMT	Fri, Dec 1, 2006	6.14	6.16	6.14	6.16
2791	NASDAQ	RCMT	Thu, Nov 30, 2006	6.20	6.20	6.10	6.20
2790	NASDAQ	RCMT	Wed, Nov 29, 2006	6.02	6.23	6.01	6.23
2789	NASDAQ	RCMT	Tue, Nov 28, 2006	6.17	6.21	6.00	6.21
2788	NASDAQ	RCMT	Mon, Nov 27, 2006	6.23	6.23	6.03	6.13
2787	NASDAQ	RCMT	Fri, Nov 24, 2006	6.21	6.21	6.16	6.20
2786	NASDAQ	RCMT	Wed, Nov 22, 2006	6.25	6.25	6.17	6.17
2785	NASDAQ	RCMT	Tue, Nov 21, 2006	6.20	6.20	6.20	6.20
2784	NASDAQ	RCMT	Mon, Nov 20, 2006	6.16	6.21	6.10	6.21
2783	NASDAQ	RCMT	Fri, Nov 17, 2006	6.15	6.20	6.12	6.20
2782	NASDAQ	RCMT	Thu, Nov 16, 2006	6.08	6.14	6.02	6.10
2781	NASDAQ	RCMT	Wed, Nov 15, 2006	6.10	6.12	6.09	6.10
2780	NASDAQ	RCMT	Tue, Nov 14, 2006	6.00	6.11	5.95	6.10
2779	NASDAQ	RCMT	Mon, Nov 13, 2006	5.73	6.05	5.73	5.94
2778	NASDAQ	RCMT	Fri, Nov 10, 2006	6.04	6.03	5.41	5.67
2777	NASDAQ	RCMT	Thu, Nov 9, 2006	5.92	6.75	5.81	6.00
2776	NASDAQ	RCMT	Wed, Nov 8, 2006	5.40	5.54	5.40	5.54
2775	NASDAQ	RCMT	Tue, Nov 7, 2006	5.47	5.53	5.28	5.50
2774	NASDAQ	RCMT	Mon, Nov 6, 2006	5.46	5.46	5.25	5.25
2773	NASDAQ	RCMT	Fri, Nov 3, 2006	5.50	5.52	5.45	5.46
2772	NASDAQ	RCMT	Thu, Nov 2, 2006	5.33	5.54	5.33	5.42
2771	NASDAQ	RCMT	Wed, Nov 1, 2006	5.54	5.54	5.40	5.40
2770	NASDAQ	RCMT	Tue, Oct 31, 2006	5.40	5.60	5.31	5.50
2769	NASDAQ	RCMT	Mon, Oct 30, 2006	5.38	5.38	5.05	5.34
2768	NASDAQ	RCMT	Fri, Oct 27, 2006	5.22	5.40	5.01	5.11
2767	NASDAQ	RCMT	Thu, Oct 26, 2006	5.51	5.51	5.15	5.19
2766	NASDAQ	RCMT	Wed, Oct 25, 2006	5.40	5.50	5.35	5.45
2765	NASDAQ	RCMT	Tue, Oct 24, 2006	5.10	5.47	5.10	5.37
2764	NASDAQ	RCMT	Mon, Oct 23, 2006	5.10	5.50	5.05	5.10
2763	NASDAQ	RCMT	Fri, Oct 20, 2006	5.10	5.14	5.05	5.07
2762	NASDAQ	RCMT	Thu, Oct 19, 2006	5.12	5.12	5.06	5.11
2761	NASDAQ	RCMT	Wed, Oct 18, 2006	5.10	5.15	5.09	5.11
2760	NASDAQ	RCMT	Tue, Oct 17, 2006	5.10	5.16	5.06	5.16
2759	NASDAQ	RCMT	Mon, Oct 16, 2006	5.01	5.10	5.01	5.10
2758	NASDAQ	RCMT	Fri, Oct 13, 2006	5.10	5.12	5.07	5.11
2757	NASDAQ	RCMT	Thu, Oct 12, 2006	5.11	5.12	5.09	5.09
2756	NASDAQ	RCMT	Wed, Oct 11, 2006	5.10	5.12	5.08	5.12
2755	NASDAQ	RCMT	Tue, Oct 10, 2006	5.10	5.15	5.06	5.10
2754	NASDAQ	RCMT	Mon, Oct 9, 2006	5.10	5.14	5.06	5.13
2753	NASDAQ	RCMT	Fri, Oct 6, 2006	5.07	5.12	5.07	5.10
2752	NASDAQ	RCMT	Thu, Oct 5, 2006	5.10	5.10	4.90	5.06
2751	NASDAQ	RCMT	Wed, Oct 4, 2006	5.05	5.07	5.00	5.07
2750	NASDAQ	RCMT	Tue, Oct 3, 2006	5.05	5.10	5.05	5.05
2749	NASDAQ	RCMT	Mon, Oct 2, 2006	5.10	5.12	5.05	5.05
2748	NASDAQ	RCMT	Fri, Sep 29, 2006	5.09	5.12	5.07	5.07
2747	NASDAQ	RCMT	Thu, Sep 28, 2006	5.15	5.15	5.07	5.14
2746	NASDAQ	RCMT	Wed, Sep 27, 2006	5.13	5.14	5.07	5.10
2745	NASDAQ	RCMT	Tue, Sep 26, 2006	5.10	5.10	5.06	5.10
2744	NASDAQ	RCMT	Mon, Sep 25, 2006	5.05	5.15	5.05	5.06
2743	NASDAQ	RCMT	Fri, Sep 22, 2006	5.05	5.14	5.05	5.08
2742	NASDAQ	RCMT	Thu, Sep 21, 2006	5.05	5.14	5.05	5.08
2741	NASDAQ	RCMT	Wed, Sep 20, 2006	5.20	5.22	5.08	5.08
2740	NASDAQ	RCMT	Tue, Sep 19, 2006	5.10	5.15	5.07	5.07
2739	NASDAQ	RCMT	Mon, Sep 18, 2006	5.10	5.22	5.10	5.21
2738	NASDAQ	RCMT	Fri, Sep 15, 2006	5.10	5.10	5.01	5.10
2737	NASDAQ	RCMT	Wed, Sep 13, 2006	5.10	5.15	5.07	5.07
2736	NASDAQ	RCMT	Tue, Sep 12, 2006	5.04	5.10	4.99	5.10
2735	NASDAQ	RCMT	Mon, Sep 11, 2006	5.00	5.22	4.97	4.97
2734	NASDAQ	RCMT	Fri, Sep 8, 2006	5.00	5.00	4.90	4.91
2733	NASDAQ	RCMT	Thu, Sep 7, 2006	5.00	5.02	4.80	4.85
2732	NASDAQ	RCMT	Wed, Sep 6, 2006	5.00	5.04	4.95	4.95
2731	NASDAQ	RCMT	Tue, Sep 5, 2006	5.00	5.07	4.98	4.98
2730	NASDAQ	RCMT	Fri, Sep 1, 2006	5.00	5.06	4.98	4.98
2729	NASDAQ	RCMT	Thu, Aug 31, 2006	4.89	5.02	4.86	4.97
2728	NASDAQ	RCMT	Wed, Aug 30, 2006	5.00	5.00	4.97	5.00
2727	NASDAQ	RCMT	Tue, Aug 29, 2006	4.97	5.03	4.97	5.03
2726	NASDAQ	RCMT	Mon, Aug 28, 2006	5.00	5.03	4.97	5.03
2725	NASDAQ	RCMT	Fri, Aug 25, 2006	4.97	5.00	4.82	5.00
2724	NASDAQ	RCMT	Thu, Aug 24, 2006	4.91	5.00	4.91	5.00
2723	NASDAQ	RCMT	Wed, Aug 23, 2006	5.00	5.00	4.94	4.94
2722	NASDAQ	RCMT	Tue, Aug 22, 2006	4.99	5.00	4.99	4.99
2721	NASDAQ	RCMT	Mon, Aug 21, 2006	5.00	5.03	4.90	4.96
2720	NASDAQ	RCMT	Fri, Aug 18, 2006	5.00	5.00	4.98	4.98
2719	NASDAQ	RCMT	Thu, Aug 17, 2006	4.90	5.04	4.90	4.97
2718	NASDAQ	RCMT	Wed, Aug 16, 2006	5.00	5.00	4.60	4.86
2717	NASDAQ	RCMT	Tue, Aug 15, 2006	4.94	4.95	4.84	4.85
2716	NASDAQ	RCMT	Mon, Aug 14, 2006	4.84	4.96	4.70	4.70
2715	NASDAQ	RCMT	Fri, Aug 11, 2006	4.85	5.00	4.84	4.99
2714	NASDAQ	RCMT	Thu, Aug 10, 2006	5.00	5.00	4.82	4.82
2713	NASDAQ	RCMT	Wed, Aug 9, 2006	4.79	4.83	4.70	4.70
2712	NASDAQ	RCMT	Tue, Aug 8, 2006	4.76	4.94	4.70	4.70
2711	NASDAQ	RCMT	Mon, Aug 7, 2006	5.00	5.00	4.86	4.86
2710	NASDAQ	RCMT	Fri, Aug 4, 2006	5.00	5.00	4.90	4.90
2709	NASDAQ	RCMT	Thu, Aug 3, 2006	4.99	5.03	4.90	4.90
2708	NASDAQ	RCMT	Wed, Aug 2, 2006	4.98	4.98	4.91	4.98
2707	NASDAQ	RCMT	Tue, Aug 1, 2006	4.90	5.10	4.48	4.99
2706	NASDAQ	RCMT	Mon, Jul 31, 2006	5.17	5.17	5.00	5.07
2705	NASDAQ	RCMT	Fri, Jul 28, 2006	5.00	5.13	5.00	5.04
2704	NASDAQ	RCMT	Thu, Jul 27, 2006	5.50	5.50	5.00	5.00
2703	NASDAQ	RCMT	Wed, Jul 26, 2006	5.25	5.50	4.93	5.42
2702	NASDAQ	RCMT	Tue, Jul 25, 2006	5.50	5.50	5.25	5.25
2701	NASDAQ	RCMT	Mon, Jul 24, 2006	5.48	5.50	5.48	5.48
2700	NASDAQ	RCMT	Fri, Jul 21, 2006	5.44	5.48	5.40	5.48
2699	NASDAQ	RCMT	Thu, Jul 20, 2006	5.40	5.50	5.10	5.39
2698	NASDAQ	RCMT	Wed, Jul 19, 2006	5.25	5.45	5.25	5.40
2697	NASDAQ	RCMT	Tue, Jul 18, 2006	5.62	5.62	5.31	5.41
2696	NASDAQ	RCMT	Mon, Jul 17, 2006	5.90	5.90	5.26	5.46
2695	NASDAQ	RCMT	Fri, Jul 14, 2006	5.10	5.78	4.86	5.74
2694	NASDAQ	RCMT	Thu, Jul 13, 2006	5.14	5.73	5.03	5.10
2693	NASDAQ	RCMT	Wed, Jul 12, 2006	5.80	5.83	5.25	5.25
2692	NASDAQ	RCMT	Tue, Jul 11, 2006	5.30	5.49	5.27	5.35
2691	NASDAQ	RCMT	Mon, Jul 10, 2006	5.30	5.37	5.20	5.29
2690	NASDAQ	RCMT	Fri, Jul 7, 2006	5.08	5.25	5.08	5.24
2689	NASDAQ	RCMT	Thu, Jul 6, 2006	5.01	5.08	4.98	5.08
2688	NASDAQ	RCMT	Wed, Jul 5, 2006	5.00	5.10	4.95	4.97
2687	NASDAQ	RCMT	Mon, Jul 3, 2006	5.01	5.04	5.00	5.00
2686	NASDAQ	RCMT	Fri, Jun 30, 2006	5.06	5.06	5.02	5.02
2685	NASDAQ	RCMT	Thu, Jun 29, 2006	5.02	5.02	5.00	5.00
2684	NASDAQ	RCMT	Wed, Jun 28, 2006	5.05	5.06	5.00	5.00
2683	NASDAQ	RCMT	Tue, Jun 27, 2006	5.12	5.12	5.01	5.05
2682	NASDAQ	RCMT	Mon, Jun 26, 2006	4.99	5.30	4.85	4.85
2681	NASDAQ	RCMT	Fri, Jun 23, 2006	4.75	4.94	4.75	4.88
2680	NASDAQ	RCMT	Thu, Jun 22, 2006	4.97	5.01	4.81	4.86
2679	NASDAQ	RCMT	Wed, Jun 21, 2006	4.82	5.28	4.82	4.94
2678	NASDAQ	RCMT	Tue, Jun 20, 2006	4.91	4.99	4.90	4.92
2677	NASDAQ	RCMT	Mon, Jun 19, 2006	5.10	5.11	4.88	5.01
2676	NASDAQ	RCMT	Fri, Jun 16, 2006	4.97	5.30	4.90	5.30
2675	NASDAQ	RCMT	Thu, Jun 15, 2006	4.95	5.00	4.65	4.85
2674	NASDAQ	RCMT	Wed, Jun 14, 2006	4.85	4.99	4.59	4.90
2673	NASDAQ	RCMT	Tue, Jun 13, 2006	5.00	5.05	4.80	4.90
2672	NASDAQ	RCMT	Mon, Jun 12, 2006	5.29	5.29	5.00	5.00
2671	NASDAQ	RCMT	Fri, Jun 9, 2006	4.83	5.03	4.83	4.99
2670	NASDAQ	RCMT	Thu, Jun 8, 2006	5.50	5.50	4.84	4.84
2669	NASDAQ	RCMT	Wed, Jun 7, 2006	5.23	5.37	5.00	5.34
2668	NASDAQ	RCMT	Tue, Jun 6, 2006	5.56	5.56	5.11	5.24
2667	NASDAQ	RCMT	Mon, Jun 5, 2006	5.26	5.83	4.92	5.16
2666	NASDAQ	RCMT	Fri, Jun 2, 2006	5.90	5.90	5.24	5.26
2665	NASDAQ	RCMT	Thu, Jun 1, 2006	5.88	5.90	5.82	5.89
2664	NASDAQ	RCMT	Wed, May 31, 2006	5.79	5.89	5.53	5.80
2663	NASDAQ	RCMT	Tue, May 30, 2006	5.12	5.79	5.12	5.64
2662	NASDAQ	RCMT	Fri, May 26, 2006	5.05	5.11	4.85	5.11
2661	NASDAQ	RCMT	Thu, May 25, 2006	4.91	5.11	4.81	5.09
2660	NASDAQ	RCMT	Wed, May 24, 2006	4.66	5.23	4.66	5.06
2659	NASDAQ	RCMT	Tue, May 23, 2006	5.25	5.25	5.10	5.18
2658	NASDAQ	RCMT	Mon, May 22, 2006	4.96	5.37	4.96	5.37
2657	NASDAQ	RCMT	Fri, May 19, 2006	5.08	5.12	5.06	5.12
2656	NASDAQ	RCMT	Thu, May 18, 2006	5.02	5.02	4.96	4.96
2655	NASDAQ	RCMT	Wed, May 17, 2006	5.10	5.20	5.01	5.15
2654	NASDAQ	RCMT	Tue, May 16, 2006	5.30	5.34	5.00	5.22
2653	NASDAQ	RCMT	Mon, May 15, 2006	5.30	5.53	5.11	5.34
2652	NASDAQ	RCMT	Fri, May 12, 2006	5.28	5.33	5.18	5.30
2651	NASDAQ	RCMT	Thu, May 11, 2006	5.59	5.59	5.21	5.44
2650	NASDAQ	RCMT	Wed, May 10, 2006	5.80	5.84	5.56	5.65
2649	NASDAQ	RCMT	Tue, May 9, 2006	5.60	5.60	5.53	5.58
2648	NASDAQ	RCMT	Mon, May 8, 2006	5.75	5.76	5.53	5.56
2647	NASDAQ	RCMT	Fri, May 5, 2006	5.77	5.99	5.60	5.66
2646	NASDAQ	RCMT	Thu, May 4, 2006	6.41	6.64	5.50	6.00
2645	NASDAQ	RCMT	Wed, May 3, 2006	6.40	6.59	6.40	6.53
2644	NASDAQ	RCMT	Tue, May 2, 2006	6.52	6.65	6.51	6.54
2643	NASDAQ	RCMT	Mon, May 1, 2006	6.54	6.68	6.40	6.50
2642	NASDAQ	RCMT	Fri, Apr 28, 2006	6.60	6.73	6.52	6.72
2641	NASDAQ	RCMT	Thu, Apr 27, 2006	6.52	6.60	6.25	6.55
2640	NASDAQ	RCMT	Wed, Apr 26, 2006	6.60	6.60	6.53	6.53
2639	NASDAQ	RCMT	Tue, Apr 25, 2006	6.46	6.53	6.39	6.53
2638	NASDAQ	RCMT	Mon, Apr 24, 2006	6.41	6.54	6.26	6.40
2637	NASDAQ	RCMT	Fri, Apr 21, 2006	6.56	6.60	6.41	6.60
2636	NASDAQ	RCMT	Thu, Apr 20, 2006	6.45	6.60	6.43	6.60
2635	NASDAQ	RCMT	Wed, Apr 19, 2006	6.13	6.45	6.13	6.40
2634	NASDAQ	RCMT	Tue, Apr 18, 2006	6.15	6.27	6.10	6.26
2633	NASDAQ	RCMT	Mon, Apr 17, 2006	6.20	6.23	6.10	6.13
2632	NASDAQ	RCMT	Thu, Apr 13, 2006	6.14	6.35	6.08	6.20
2631	NASDAQ	RCMT	Wed, Apr 12, 2006	6.24	6.44	6.24	6.28
2630	NASDAQ	RCMT	Tue, Apr 11, 2006	6.39	6.39	6.25	6.39
2629	NASDAQ	RCMT	Mon, Apr 10, 2006	6.46	6.46	6.37	6.39
2628	NASDAQ	RCMT	Fri, Apr 7, 2006	6.62	6.62	6.36	6.41
2627	NASDAQ	RCMT	Thu, Apr 6, 2006	6.29	6.71	6.29	6.45
2626	NASDAQ	RCMT	Wed, Apr 5, 2006	6.48	6.71	6.35	6.45
2625	NASDAQ	RCMT	Tue, Apr 4, 2006	6.20	6.62	6.20	6.40
2624	NASDAQ	RCMT	Mon, Apr 3, 2006	6.50	6.70	6.20	6.20
2623	NASDAQ	RCMT	Fri, Mar 31, 2006	6.22	6.50	6.22	6.48
2622	NASDAQ	RCMT	Thu, Mar 30, 2006	6.28	6.35	6.12	6.19
2621	NASDAQ	RCMT	Wed, Mar 29, 2006	5.92	6.18	5.92	6.14
2620	NASDAQ	RCMT	Tue, Mar 28, 2006	6.13	6.31	5.84	5.88
2619	NASDAQ	RCMT	Mon, Mar 27, 2006	6.01	6.15	6.01	6.14
2618	NASDAQ	RCMT	Fri, Mar 24, 2006	6.37	6.42	6.10	6.15
2617	NASDAQ	RCMT	Thu, Mar 23, 2006	5.90	6.45	5.90	6.20
2616	NASDAQ	RCMT	Wed, Mar 22, 2006	5.95	5.98	5.92	5.98
2615	NASDAQ	RCMT	Tue, Mar 21, 2006	5.94	6.12	5.93	5.95
2614	NASDAQ	RCMT	Mon, Mar 20, 2006	5.92	5.94	5.92	5.94
2613	NASDAQ	RCMT	Fri, Mar 17, 2006	6.10	6.10	5.96	6.08
2612	NASDAQ	RCMT	Thu, Mar 16, 2006	6.10	6.10	6.09	6.09
2611	NASDAQ	RCMT	Wed, Mar 15, 2006	6.10	6.10	6.09	6.09
2610	NASDAQ	RCMT	Tue, Mar 14, 2006	6.10	6.10	6.10	6.10
2609	NASDAQ	RCMT	Mon, Mar 13, 2006	6.00	6.10	5.92	6.10
2608	NASDAQ	RCMT	Fri, Mar 10, 2006	5.88	6.04	5.88	6.04
2607	NASDAQ	RCMT	Thu, Mar 9, 2006	6.00	6.09	5.88	5.92
2606	NASDAQ	RCMT	Wed, Mar 8, 2006	6.00	6.09	5.88	5.91
2605	NASDAQ	RCMT	Tue, Mar 7, 2006	5.99	6.04	5.85	6.04
2604	NASDAQ	RCMT	Mon, Mar 6, 2006	6.00	6.00	5.92	6.00
2603	NASDAQ	RCMT	Fri, Mar 3, 2006	5.99	6.07	5.99	5.99
2602	NASDAQ	RCMT	Thu, Mar 2, 2006	6.07	6.07	5.87	6.07
2601	NASDAQ	RCMT	Wed, Mar 1, 2006	5.96	6.08	5.85	6.08
2600	NASDAQ	RCMT	Tue, Feb 28, 2006	6.10	6.10	6.08	6.08
2599	NASDAQ	RCMT	Mon, Feb 27, 2006	6.10	6.24	5.96	6.10
2598	NASDAQ	RCMT	Fri, Feb 24, 2006	6.10	6.15	5.96	6.04
2597	NASDAQ	RCMT	Thu, Feb 23, 2006	6.10	6.10	6.10	6.10
2596	NASDAQ	RCMT	Wed, Feb 22, 2006	6.10	6.15	6.00	6.04
2595	NASDAQ	RCMT	Tue, Feb 21, 2006	6.25	6.25	6.10	6.10
2594	NASDAQ	RCMT	Fri, Feb 17, 2006	6.15	6.15	5.96	6.15
2593	NASDAQ	RCMT	Thu, Feb 16, 2006	6.14	6.15	6.14	6.15
2592	NASDAQ	RCMT	Wed, Feb 15, 2006	5.85	6.00	5.85	5.99
2591	NASDAQ	RCMT	Tue, Feb 14, 2006	5.90	6.00	5.72	5.88
2590	NASDAQ	RCMT	Mon, Feb 13, 2006	5.72	5.84	5.72	5.84
2589	NASDAQ	RCMT	Fri, Feb 10, 2006	5.82	5.85	5.82	5.85
2588	NASDAQ	RCMT	Thu, Feb 9, 2006	6.00	6.00	5.73	5.81
2587	NASDAQ	RCMT	Wed, Feb 8, 2006	5.70	5.99	5.70	5.82
2586	NASDAQ	RCMT	Tue, Feb 7, 2006	5.85	5.96	5.76	5.82
2585	NASDAQ	RCMT	Mon, Feb 6, 2006	6.30	6.30	5.73	5.85
2584	NASDAQ	RCMT	Fri, Feb 3, 2006	5.96	6.18	5.85	6.06
2583	NASDAQ	RCMT	Thu, Feb 2, 2006	5.84	6.37	5.65	5.76
2582	NASDAQ	RCMT	Wed, Feb 1, 2006	5.92	5.92	5.53	5.61
2581	NASDAQ	RCMT	Tue, Jan 31, 2006	5.50	5.72	5.43	5.72
2580	NASDAQ	RCMT	Mon, Jan 30, 2006	5.80	5.80	5.63	5.77
2579	NASDAQ	RCMT	Fri, Jan 27, 2006	5.77	5.85	5.71	5.80
2578	NASDAQ	RCMT	Thu, Jan 26, 2006	5.95	5.95	5.62	5.83
2577	NASDAQ	RCMT	Wed, Jan 25, 2006	5.81	5.94	5.81	5.85
2576	NASDAQ	RCMT	Tue, Jan 24, 2006	5.90	5.90	5.50	5.80
2575	NASDAQ	RCMT	Mon, Jan 23, 2006	5.80	5.80	5.60	5.67
2574	NASDAQ	RCMT	Fri, Jan 20, 2006	5.53	5.80	5.42	5.67
2573	NASDAQ	RCMT	Thu, Jan 19, 2006	5.56	5.56	5.32	5.53
2572	NASDAQ	RCMT	Wed, Jan 18, 2006	5.55	5.55	5.39	5.47
2571	NASDAQ	RCMT	Tue, Jan 17, 2006	4.96	5.40	4.96	5.38
2570	NASDAQ	RCMT	Fri, Jan 13, 2006	5.05	5.42	4.96	4.97
2569	NASDAQ	RCMT	Thu, Jan 12, 2006	5.17	5.29	4.97	5.17
2568	NASDAQ	RCMT	Wed, Jan 11, 2006	5.10	5.10	4.97	5.02
2567	NASDAQ	RCMT	Tue, Jan 10, 2006	4.93	5.10	4.93	5.10
2566	NASDAQ	RCMT	Mon, Jan 9, 2006	4.93	5.10	4.93	4.93
2565	NASDAQ	RCMT	Fri, Jan 6, 2006	4.98	5.05	4.93	4.94
2564	NASDAQ	RCMT	Thu, Jan 5, 2006	4.91	5.08	4.91	4.93
2563	NASDAQ	RCMT	Wed, Jan 4, 2006	5.11	5.16	4.91	5.00
2562	NASDAQ	RCMT	Tue, Jan 3, 2006	5.25	5.25	5.00	5.11
2561	NASDAQ	RCMT	Fri, Dec 30, 2005	5.10	5.46	4.87	5.10
2560	NASDAQ	RCMT	Thu, Dec 29, 2005	5.25	5.25	4.93	5.00
2559	NASDAQ	RCMT	Wed, Dec 28, 2005	4.86	5.30	4.86	5.25
2558	NASDAQ	RCMT	Tue, Dec 27, 2005	4.90	5.50	4.90	4.91
2557	NASDAQ	RCMT	Fri, Dec 23, 2005	5.16	5.42	5.10	5.18
2556	NASDAQ	RCMT	Thu, Dec 22, 2005	5.52	5.66	5.27	5.42
2555	NASDAQ	RCMT	Wed, Dec 21, 2005	5.70	5.89	5.60	5.70
2554	NASDAQ	RCMT	Tue, Dec 20, 2005	5.94	5.94	5.70	5.82
2553	NASDAQ	RCMT	Mon, Dec 19, 2005	5.89	6.06	5.74	5.74
2552	NASDAQ	RCMT	Fri, Dec 16, 2005	5.90	6.00	5.90	5.96
2551	NASDAQ	RCMT	Thu, Dec 15, 2005	6.00	6.00	5.85	5.99
2550	NASDAQ	RCMT	Wed, Dec 14, 2005	6.00	6.09	5.89	5.99
2549	NASDAQ	RCMT	Tue, Dec 13, 2005	6.10	6.21	6.01	6.14
2548	NASDAQ	RCMT	Mon, Dec 12, 2005	6.50	6.50	6.05	6.23
2547	NASDAQ	RCMT	Fri, Dec 9, 2005	6.45	6.61	6.00	6.46
2546	NASDAQ	RCMT	Thu, Dec 8, 2005	5.77	6.50	5.76	6.50
2545	NASDAQ	RCMT	Wed, Dec 7, 2005	5.92	6.05	5.87	5.87
2544	NASDAQ	RCMT	Tue, Dec 6, 2005	5.84	6.05	5.84	5.96
2543	NASDAQ	RCMT	Mon, Dec 5, 2005	6.05	6.05	5.89	6.00
2542	NASDAQ	RCMT	Fri, Dec 2, 2005	6.05	6.05	6.01	6.01
2541	NASDAQ	RCMT	Thu, Dec 1, 2005	5.97	6.04	5.97	5.99
2540	NASDAQ	RCMT	Wed, Nov 30, 2005	5.69	5.97	5.69	5.97
2539	NASDAQ	RCMT	Tue, Nov 29, 2005	5.61	6.18	5.61	5.88
2538	NASDAQ	RCMT	Mon, Nov 28, 2005	5.68	5.99	5.64	5.74
2537	NASDAQ	RCMT	Fri, Nov 25, 2005	5.90	5.96	5.68	5.80
2536	NASDAQ	RCMT	Wed, Nov 23, 2005	6.00	6.19	6.00	6.02
2535	NASDAQ	RCMT	Tue, Nov 22, 2005	6.40	6.47	5.98	6.15
2534	NASDAQ	RCMT	Mon, Nov 21, 2005	6.33	6.48	6.01	6.39
2533	NASDAQ	RCMT	Fri, Nov 18, 2005	6.13	6.25	6.04	6.14
2532	NASDAQ	RCMT	Thu, Nov 17, 2005	6.10	6.69	5.86	6.23
2531	NASDAQ	RCMT	Wed, Nov 16, 2005	6.29	6.59	6.15	6.15
2530	NASDAQ	RCMT	Tue, Nov 15, 2005	6.15	6.76	6.02	6.02
2529	NASDAQ	RCMT	Mon, Nov 14, 2005	5.85	6.24	5.85	6.24
2528	NASDAQ	RCMT	Fri, Nov 11, 2005	6.71	6.71	6.00	6.07
2527	NASDAQ	RCMT	Thu, Nov 10, 2005	6.00	7.09	5.82	6.39
2526	NASDAQ	RCMT	Wed, Nov 9, 2005	6.80	7.47	6.79	7.27
2525	NASDAQ	RCMT	Tue, Nov 8, 2005	6.75	6.81	6.75	6.79
2524	NASDAQ	RCMT	Mon, Nov 7, 2005	6.70	6.75	6.35	6.71
2523	NASDAQ	RCMT	Fri, Nov 4, 2005	6.60	6.60	6.45	6.45
2522	NASDAQ	RCMT	Thu, Nov 3, 2005	6.94	6.94	6.45	6.54
2521	NASDAQ	RCMT	Wed, Nov 2, 2005	6.50	6.94	6.45	6.55
2520	NASDAQ	RCMT	Tue, Nov 1, 2005	6.31	6.81	6.31	6.45
2519	NASDAQ	RCMT	Mon, Oct 31, 2005	5.87	6.58	5.87	6.44
2518	NASDAQ	RCMT	Fri, Oct 28, 2005	6.60	6.60	6.04	6.22
2517	NASDAQ	RCMT	Thu, Oct 27, 2005	6.70	6.93	6.25	6.30
2516	NASDAQ	RCMT	Wed, Oct 26, 2005	6.65	6.70	6.65	6.67
2515	NASDAQ	RCMT	Tue, Oct 25, 2005	6.94	6.94	6.38	6.65
2514	NASDAQ	RCMT	Mon, Oct 24, 2005	6.94	6.94	6.59	6.88
2513	NASDAQ	RCMT	Fri, Oct 21, 2005	6.75	6.75	6.12	6.45
2512	NASDAQ	RCMT	Thu, Oct 20, 2005	6.50	6.50	6.00	6.37
2511	NASDAQ	RCMT	Wed, Oct 19, 2005	6.25	6.50	6.22	6.27
2510	NASDAQ	RCMT	Tue, Oct 18, 2005	6.35	6.50	5.85	6.09
2509	NASDAQ	RCMT	Mon, Oct 17, 2005	6.24	6.34	6.14	6.32
2508	NASDAQ	RCMT	Fri, Oct 14, 2005	6.35	6.35	5.82	6.00
2507	NASDAQ	RCMT	Thu, Oct 13, 2005	5.85	6.18	5.75	6.18
2506	NASDAQ	RCMT	Wed, Oct 12, 2005	6.35	6.35	5.85	6.07
2505	NASDAQ	RCMT	Tue, Oct 11, 2005	6.49	6.49	6.00	6.26
2504	NASDAQ	RCMT	Mon, Oct 10, 2005	6.48	6.48	6.15	6.25
2503	NASDAQ	RCMT	Fri, Oct 7, 2005	6.20	6.21	5.87	6.14
2502	NASDAQ	RCMT	Thu, Oct 6, 2005	6.30	6.30	6.13	6.20
2501	NASDAQ	RCMT	Wed, Oct 5, 2005	6.49	6.49	6.20	6.20
2500	NASDAQ	RCMT	Tue, Oct 4, 2005	5.85	6.25	5.85	6.20
2499	NASDAQ	RCMT	Mon, Oct 3, 2005	6.12	6.23	6.10	6.10
2498	NASDAQ	RCMT	Fri, Sep 30, 2005	6.15	6.15	5.51	6.01
2497	NASDAQ	RCMT	Thu, Sep 29, 2005	6.23	6.23	5.90	6.00
2496	NASDAQ	RCMT	Wed, Sep 28, 2005	6.22	6.22	5.81	5.81
2495	NASDAQ	RCMT	Tue, Sep 27, 2005	6.10	6.10	5.70	6.08
2494	NASDAQ	RCMT	Mon, Sep 26, 2005	5.96	6.05	5.86	5.92
2493	NASDAQ	RCMT	Fri, Sep 23, 2005	6.09	6.09	5.95	6.06
2492	NASDAQ	RCMT	Thu, Sep 22, 2005	5.95	6.04	5.89	6.00
2491	NASDAQ	RCMT	Wed, Sep 21, 2005	5.90	6.05	5.71	5.93
2490	NASDAQ	RCMT	Tue, Sep 20, 2005	5.75	5.90	5.70	5.80
2489	NASDAQ	RCMT	Mon, Sep 19, 2005	5.84	5.90	5.72	5.73
2488	NASDAQ	RCMT	Fri, Sep 16, 2005	5.53	5.85	5.51	5.73
2487	NASDAQ	RCMT	Thu, Sep 15, 2005	5.70	5.71	5.58	5.60
2486	NASDAQ	RCMT	Wed, Sep 14, 2005	5.51	5.79	5.51	5.61
2485	NASDAQ	RCMT	Tue, Sep 13, 2005	5.70	5.75	5.54	5.69
2484	NASDAQ	RCMT	Mon, Sep 12, 2005	5.64	5.70	5.51	5.60
2483	NASDAQ	RCMT	Fri, Sep 9, 2005	5.52	5.85	5.52	5.65
2482	NASDAQ	RCMT	Thu, Sep 8, 2005	5.57	5.61	5.50	5.50
2481	NASDAQ	RCMT	Wed, Sep 7, 2005	5.63	5.76	5.55	5.55
2480	NASDAQ	RCMT	Tue, Sep 6, 2005	6.11	6.16	5.83	5.85
2479	NASDAQ	RCMT	Fri, Sep 2, 2005	5.75	6.18	5.75	6.18
2478	NASDAQ	RCMT	Thu, Sep 1, 2005	6.34	6.36	5.88	5.88
2477	NASDAQ	RCMT	Wed, Aug 31, 2005	5.76	6.00	5.75	6.00
2476	NASDAQ	RCMT	Tue, Aug 30, 2005	6.00	6.00	6.00	6.00
2475	NASDAQ	RCMT	Mon, Aug 29, 2005	5.80	6.11	5.45	6.00
2474	NASDAQ	RCMT	Fri, Aug 26, 2005	5.51	5.80	5.51	5.75
2473	NASDAQ	RCMT	Thu, Aug 25, 2005	5.55	5.81	5.52	5.72
2472	NASDAQ	RCMT	Wed, Aug 24, 2005	5.45	5.69	5.10	5.69
2471	NASDAQ	RCMT	Tue, Aug 23, 2005	5.43	5.49	5.30	5.49
2470	NASDAQ	RCMT	Mon, Aug 22, 2005	5.16	5.50	5.16	5.41
2469	NASDAQ	RCMT	Fri, Aug 19, 2005	5.34	5.43	5.10	5.37
2468	NASDAQ	RCMT	Thu, Aug 18, 2005	5.35	5.50	5.30	5.50
2467	NASDAQ	RCMT	Wed, Aug 17, 2005	5.70	5.81	5.18	5.35
2466	NASDAQ	RCMT	Tue, Aug 16, 2005	5.52	6.00	5.25	5.71
2465	NASDAQ	RCMT	Mon, Aug 15, 2005	6.00	6.00	5.65	5.72
2464	NASDAQ	RCMT	Fri, Aug 12, 2005	5.95	6.10	5.77	6.10
2463	NASDAQ	RCMT	Thu, Aug 11, 2005	4.75	7.99	4.75	5.75
2462	NASDAQ	RCMT	Wed, Aug 10, 2005	4.60	4.75	4.35	4.75
2461	NASDAQ	RCMT	Tue, Aug 9, 2005	4.60	4.70	4.55	4.60
2460	NASDAQ	RCMT	Mon, Aug 8, 2005	4.76	4.76	4.70	4.70
2459	NASDAQ	RCMT	Fri, Aug 5, 2005	4.95	4.95	4.95	4.95
2458	NASDAQ	RCMT	Thu, Aug 4, 2005	5.05	5.05	5.05	5.05
2457	NASDAQ	RCMT	Wed, Aug 3, 2005	4.95	5.11	4.95	5.05
2456	NASDAQ	RCMT	Tue, Aug 2, 2005	4.65	4.95	4.65	4.95
2455	NASDAQ	RCMT	Mon, Aug 1, 2005	4.50	4.85	4.50	4.70
2454	NASDAQ	RCMT	Fri, Jul 29, 2005	4.60	4.60	4.35	4.36
2453	NASDAQ	RCMT	Thu, Jul 28, 2005	4.85	4.85	4.35	4.60
2452	NASDAQ	RCMT	Wed, Jul 27, 2005	4.75	4.75	4.55	4.55
2451	NASDAQ	RCMT	Tue, Jul 26, 2005	4.60	4.75	4.60	4.75
2450	NASDAQ	RCMT	Mon, Jul 25, 2005	4.50	4.70	4.25	4.70
2449	NASDAQ	RCMT	Fri, Jul 22, 2005	4.60	4.65	4.50	4.50
2448	NASDAQ	RCMT	Thu, Jul 21, 2005	4.50	4.57	4.50	4.57
2447	NASDAQ	RCMT	Wed, Jul 20, 2005	4.50	4.50	4.44	4.45
2446	NASDAQ	RCMT	Tue, Jul 19, 2005	4.49	4.50	4.32	4.32
2445	NASDAQ	RCMT	Mon, Jul 18, 2005	4.25	4.30	4.24	4.24
2444	NASDAQ	RCMT	Thu, Jul 14, 2005	4.23	4.23	4.23	4.23
2443	NASDAQ	RCMT	Wed, Jul 13, 2005	4.33	4.33	4.25	4.25
2442	NASDAQ	RCMT	Tue, Jul 12, 2005	4.50	4.55	4.40	4.40
2441	NASDAQ	RCMT	Mon, Jul 11, 2005	4.50	4.65	4.40	4.50
2440	NASDAQ	RCMT	Fri, Jul 8, 2005	4.35	4.50	4.26	4.50
2439	NASDAQ	RCMT	Thu, Jul 7, 2005	4.25	4.25	4.25	4.25
2438	NASDAQ	RCMT	Wed, Jul 6, 2005	4.25	4.25	4.25	4.25
2437	NASDAQ	RCMT	Tue, Jul 5, 2005	4.20	4.60	4.20	4.25
2436	NASDAQ	RCMT	Fri, Jul 1, 2005	4.40	4.45	4.17	4.44
2435	NASDAQ	RCMT	Wed, Jun 29, 2005	4.60	4.60	4.40	4.41
2434	NASDAQ	RCMT	Tue, Jun 28, 2005	4.50	4.50	4.40	4.42
2433	NASDAQ	RCMT	Mon, Jun 27, 2005	4.45	4.45	4.40	4.40
2432	NASDAQ	RCMT	Fri, Jun 24, 2005	4.40	4.45	4.40	4.40
2431	NASDAQ	RCMT	Thu, Jun 23, 2005	4.41	4.45	4.40	4.40
2430	NASDAQ	RCMT	Wed, Jun 22, 2005	4.40	4.40	4.40	4.40
2429	NASDAQ	RCMT	Tue, Jun 21, 2005	4.60	4.60	4.40	4.40
2428	NASDAQ	RCMT	Mon, Jun 20, 2005	4.49	4.49	4.40	4.40
2427	NASDAQ	RCMT	Fri, Jun 17, 2005	4.40	4.50	4.40	4.50
2426	NASDAQ	RCMT	Thu, Jun 16, 2005	4.40	4.40	4.40	4.40
2425	NASDAQ	RCMT	Wed, Jun 15, 2005	4.60	4.60	4.60	4.60
2424	NASDAQ	RCMT	Tue, Jun 14, 2005	4.50	4.60	4.40	4.45
2423	NASDAQ	RCMT	Mon, Jun 13, 2005	4.44	4.44	4.40	4.40
2422	NASDAQ	RCMT	Fri, Jun 10, 2005	4.46	4.51	4.46	4.51
2421	NASDAQ	RCMT	Thu, Jun 9, 2005	4.42	4.65	4.42	4.65
2420	NASDAQ	RCMT	Wed, Jun 8, 2005	4.54	4.74	4.50	4.50
2419	NASDAQ	RCMT	Tue, Jun 7, 2005	4.45	4.55	4.45	4.55
2418	NASDAQ	RCMT	Mon, Jun 6, 2005	4.60	4.60	4.45	4.45
2417	NASDAQ	RCMT	Fri, Jun 3, 2005	4.50	4.55	4.45	4.55
2416	NASDAQ	RCMT	Thu, Jun 2, 2005	4.60	4.60	4.50	4.50
2415	NASDAQ	RCMT	Tue, May 31, 2005	4.60	4.60	4.60	4.60
2414	NASDAQ	RCMT	Fri, May 27, 2005	4.50	4.52	4.50	4.50
2413	NASDAQ	RCMT	Thu, May 26, 2005	4.40	4.67	4.40	4.50
2412	NASDAQ	RCMT	Wed, May 25, 2005	4.65	4.65	4.25	4.33
2411	NASDAQ	RCMT	Tue, May 24, 2005	4.56	4.88	4.17	4.26
2410	NASDAQ	RCMT	Mon, May 23, 2005	4.64	4.90	4.25	4.90
2409	NASDAQ	RCMT	Fri, May 20, 2005	4.47	4.60	4.20	4.20
2408	NASDAQ	RCMT	Thu, May 19, 2005	4.50	4.50	4.17	4.24
2407	NASDAQ	RCMT	Wed, May 18, 2005	4.55	4.66	4.55	4.66
2406	NASDAQ	RCMT	Tue, May 17, 2005	4.49	4.50	4.49	4.50
2405	NASDAQ	RCMT	Mon, May 16, 2005	4.50	4.50	4.21	4.39
2404	NASDAQ	RCMT	Fri, May 13, 2005	4.90	4.90	4.22	4.56
2403	NASDAQ	RCMT	Thu, May 12, 2005	4.30	4.37	4.17	4.37
2402	NASDAQ	RCMT	Wed, May 11, 2005	4.25	4.25	4.13	4.16
2401	NASDAQ	RCMT	Tue, May 10, 2005	4.36	4.36	4.18	4.18
2400	NASDAQ	RCMT	Mon, May 9, 2005	4.48	4.48	4.22	4.33
2399	NASDAQ	RCMT	Fri, May 6, 2005	4.25	4.37	3.98	4.37
2398	NASDAQ	RCMT	Thu, May 5, 2005	4.43	4.43	4.43	4.43
2397	NASDAQ	RCMT	Wed, May 4, 2005	4.33	4.50	4.24	4.50
2396	NASDAQ	RCMT	Tue, May 3, 2005	3.96	4.51	3.96	4.49
2395	NASDAQ	RCMT	Mon, May 2, 2005	4.35	4.57	4.35	4.40
2394	NASDAQ	RCMT	Fri, Apr 29, 2005	4.70	4.70	4.31	4.50
2393	NASDAQ	RCMT	Thu, Apr 28, 2005	4.86	4.94	4.45	4.60
2392	NASDAQ	RCMT	Wed, Apr 27, 2005	4.57	4.89	4.50	4.60
2391	NASDAQ	RCMT	Tue, Apr 26, 2005	4.40	4.58	4.40	4.57
2390	NASDAQ	RCMT	Mon, Apr 25, 2005	4.60	4.94	4.50	4.60
2389	NASDAQ	RCMT	Fri, Apr 22, 2005	4.55	4.59	4.50	4.59
2388	NASDAQ	RCMT	Thu, Apr 21, 2005	4.74	5.00	4.46	4.80
2387	NASDAQ	RCMT	Wed, Apr 20, 2005	4.74	5.00	4.66	4.79
2386	NASDAQ	RCMT	Tue, Apr 19, 2005	4.60	4.85	4.55	4.69
2385	NASDAQ	RCMT	Mon, Apr 18, 2005	4.60	4.98	4.55	4.56
2384	NASDAQ	RCMT	Fri, Apr 15, 2005	4.55	4.63	4.55	4.55
2383	NASDAQ	RCMT	Thu, Apr 14, 2005	4.73	4.74	4.58	4.60
2382	NASDAQ	RCMT	Wed, Apr 13, 2005	4.78	4.80	4.38	4.69
2381	NASDAQ	RCMT	Tue, Apr 12, 2005	4.35	4.50	4.35	4.50
2380	NASDAQ	RCMT	Fri, Apr 8, 2005	4.30	4.30	4.30	4.30
2379	NASDAQ	RCMT	Thu, Apr 7, 2005	4.45	4.74	4.30	4.30
2378	NASDAQ	RCMT	Wed, Apr 6, 2005	4.25	4.58	4.25	4.43
2377	NASDAQ	RCMT	Tue, Apr 5, 2005	4.26	4.30	4.16	4.25
2376	NASDAQ	RCMT	Mon, Apr 4, 2005	4.25	4.50	4.08	4.20
2375	NASDAQ	RCMT	Fri, Apr 1, 2005	4.66	4.84	4.26	4.64
2374	NASDAQ	RCMT	Thu, Mar 31, 2005	5.13	5.15	4.85	5.04
2373	NASDAQ	RCMT	Wed, Mar 30, 2005	5.10	5.19	5.10	5.10
2372	NASDAQ	RCMT	Tue, Mar 29, 2005	5.14	5.20	5.14	5.16
2371	NASDAQ	RCMT	Mon, Mar 28, 2005	5.25	5.39	5.13	5.20
2370	NASDAQ	RCMT	Thu, Mar 24, 2005	5.39	5.39	5.21	5.30
2369	NASDAQ	RCMT	Wed, Mar 23, 2005	4.98	5.25	4.97	5.15
2368	NASDAQ	RCMT	Tue, Mar 22, 2005	4.53	5.18	4.38	5.06
2367	NASDAQ	RCMT	Fri, Mar 18, 2005	4.68	4.68	4.31	4.65
2366	NASDAQ	RCMT	Thu, Mar 17, 2005	4.65	4.68	4.65	4.68
2365	NASDAQ	RCMT	Wed, Mar 16, 2005	4.56	4.56	4.53	4.53
2364	NASDAQ	RCMT	Tue, Mar 15, 2005	4.65	4.65	4.65	4.65
2363	NASDAQ	RCMT	Mon, Mar 14, 2005	4.57	4.65	4.57	4.65
2362	NASDAQ	RCMT	Fri, Mar 11, 2005	4.53	4.53	4.53	4.53
2361	NASDAQ	RCMT	Thu, Mar 10, 2005	4.69	4.69	4.54	4.54
2360	NASDAQ	RCMT	Wed, Mar 9, 2005	4.75	4.75	4.75	4.75
2359	NASDAQ	RCMT	Tue, Mar 8, 2005	4.82	4.82	4.82	4.82
2358	NASDAQ	RCMT	Mon, Mar 7, 2005	4.70	4.97	4.70	4.73
2357	NASDAQ	RCMT	Fri, Mar 4, 2005	4.76	5.00	4.75	4.80
2356	NASDAQ	RCMT	Thu, Mar 3, 2005	4.93	4.93	4.74	4.77
2355	NASDAQ	RCMT	Wed, Mar 2, 2005	5.05	5.05	4.78	4.78
2354	NASDAQ	RCMT	Tue, Mar 1, 2005	4.73	4.98	4.65	4.97
2353	NASDAQ	RCMT	Mon, Feb 28, 2005	4.66	4.90	4.66	4.90
2352	NASDAQ	RCMT	Fri, Feb 25, 2005	4.90	4.90	4.90	4.90
2351	NASDAQ	RCMT	Thu, Feb 24, 2005	4.50	4.98	4.50	4.98
2350	NASDAQ	RCMT	Wed, Feb 23, 2005	5.00	5.10	4.99	5.08
2349	NASDAQ	RCMT	Tue, Feb 22, 2005	5.00	5.00	4.94	5.00
2348	NASDAQ	RCMT	Fri, Feb 18, 2005	4.92	5.00	4.78	4.90
2347	NASDAQ	RCMT	Thu, Feb 17, 2005	4.81	4.81	4.80	4.80
2346	NASDAQ	RCMT	Wed, Feb 16, 2005	4.45	4.88	4.44	4.83
2345	NASDAQ	RCMT	Tue, Feb 15, 2005	4.60	4.97	4.60	4.97
2344	NASDAQ	RCMT	Mon, Feb 14, 2005	4.66	4.80	4.65	4.80
2343	NASDAQ	RCMT	Fri, Feb 11, 2005	4.64	4.65	4.64	4.65
2342	NASDAQ	RCMT	Thu, Feb 10, 2005	4.56	4.66	4.54	4.64
2341	NASDAQ	RCMT	Tue, Feb 8, 2005	4.88	4.98	4.68	4.75
2340	NASDAQ	RCMT	Mon, Feb 7, 2005	4.56	4.62	4.34	4.62
2339	NASDAQ	RCMT	Fri, Feb 4, 2005	4.83	4.83	4.57	4.57
2338	NASDAQ	RCMT	Thu, Feb 3, 2005	4.57	5.00	4.48	4.84
2337	NASDAQ	RCMT	Wed, Feb 2, 2005	4.76	4.80	4.76	4.80
2336	NASDAQ	RCMT	Tue, Feb 1, 2005	4.60	4.75	4.47	4.75
2335	NASDAQ	RCMT	Mon, Jan 31, 2005	4.61	4.61	4.60	4.60
2334	NASDAQ	RCMT	Fri, Jan 28, 2005	4.74	4.74	4.60	4.60
2333	NASDAQ	RCMT	Thu, Jan 27, 2005	4.72	4.72	4.72	4.72
2332	NASDAQ	RCMT	Wed, Jan 26, 2005	4.63	4.72	4.63	4.70
2331	NASDAQ	RCMT	Tue, Jan 25, 2005	4.68	4.75	4.66	4.72
2330	NASDAQ	RCMT	Mon, Jan 24, 2005	4.62	4.75	4.62	4.74
2329	NASDAQ	RCMT	Fri, Jan 21, 2005	4.62	4.63	4.62	4.63
2328	NASDAQ	RCMT	Thu, Jan 20, 2005	4.62	4.70	4.62	4.63
2327	NASDAQ	RCMT	Wed, Jan 19, 2005	4.67	4.67	4.62	4.62
2326	NASDAQ	RCMT	Tue, Jan 18, 2005	4.41	4.74	4.41	4.74
2325	NASDAQ	RCMT	Fri, Jan 14, 2005	4.60	4.83	4.37	4.58
2324	NASDAQ	RCMT	Thu, Jan 13, 2005	4.75	4.75	4.43	4.75
2323	NASDAQ	RCMT	Wed, Jan 12, 2005	4.67	4.88	4.41	4.72
2322	NASDAQ	RCMT	Tue, Jan 11, 2005	4.75	4.75	4.75	4.75
2321	NASDAQ	RCMT	Mon, Jan 10, 2005	4.60	4.96	4.60	4.94
2320	NASDAQ	RCMT	Fri, Jan 7, 2005	4.67	4.87	4.46	4.70
2319	NASDAQ	RCMT	Thu, Jan 6, 2005	5.34	5.34	4.52	4.67
2318	NASDAQ	RCMT	Wed, Jan 5, 2005	4.70	5.00	4.69	4.97
2317	NASDAQ	RCMT	Tue, Jan 4, 2005	4.88	4.94	4.52	4.52
2316	NASDAQ	RCMT	Mon, Jan 3, 2005	4.90	4.90	4.83	4.83
2315	NASDAQ	RCMT	Fri, Dec 31, 2004	5.01	5.13	4.88	5.03
2314	NASDAQ	RCMT	Thu, Dec 30, 2004	5.10	5.15	4.80	5.14
2313	NASDAQ	RCMT	Wed, Dec 29, 2004	4.72	5.08	4.67	5.08
2312	NASDAQ	RCMT	Tue, Dec 28, 2004	4.65	4.83	4.41	4.74
2311	NASDAQ	RCMT	Mon, Dec 27, 2004	4.98	4.99	4.32	4.60
2310	NASDAQ	RCMT	Thu, Dec 23, 2004	4.99	5.00	4.81	4.81
2309	NASDAQ	RCMT	Wed, Dec 22, 2004	4.81	4.90	4.75	4.80
2308	NASDAQ	RCMT	Tue, Dec 21, 2004	4.82	4.84	4.80	4.81
2307	NASDAQ	RCMT	Mon, Dec 20, 2004	4.86	5.00	4.75	4.93
2306	NASDAQ	RCMT	Fri, Dec 17, 2004	5.18	5.30	5.08	5.09
2305	NASDAQ	RCMT	Thu, Dec 16, 2004	4.90	5.13	4.77	5.05
2304	NASDAQ	RCMT	Wed, Dec 15, 2004	5.48	5.48	5.05	5.15
2303	NASDAQ	RCMT	Tue, Dec 14, 2004	5.17	5.17	5.00	5.00
2302	NASDAQ	RCMT	Mon, Dec 13, 2004	5.48	5.48	4.91	5.04
2301	NASDAQ	RCMT	Fri, Dec 10, 2004	5.00	5.29	4.90	5.08
2300	NASDAQ	RCMT	Thu, Dec 9, 2004	5.14	5.20	5.08	5.10
2299	NASDAQ	RCMT	Wed, Dec 8, 2004	5.00	5.14	5.00	5.04
2298	NASDAQ	RCMT	Tue, Dec 7, 2004	5.05	5.09	5.01	5.01
2297	NASDAQ	RCMT	Mon, Dec 6, 2004	5.00	5.15	5.00	5.05
2296	NASDAQ	RCMT	Fri, Dec 3, 2004	4.93	5.19	4.92	5.10
2295	NASDAQ	RCMT	Thu, Dec 2, 2004	5.04	5.10	5.04	5.10
2294	NASDAQ	RCMT	Wed, Dec 1, 2004	4.92	5.04	4.90	5.04
2293	NASDAQ	RCMT	Tue, Nov 30, 2004	5.15	5.22	4.99	5.09
2292	NASDAQ	RCMT	Fri, Nov 26, 2004	5.24	5.25	5.02	5.02
2291	NASDAQ	RCMT	Wed, Nov 24, 2004	5.30	5.30	4.78	5.10
2290	NASDAQ	RCMT	Tue, Nov 23, 2004	5.10	5.85	4.77	5.40
2289	NASDAQ	RCMT	Mon, Nov 22, 2004	5.38	5.38	4.37	4.99
2288	NASDAQ	RCMT	Fri, Nov 19, 2004	4.97	5.10	4.96	5.03
2287	NASDAQ	RCMT	Thu, Nov 18, 2004	4.88	4.90	4.17	4.82
2286	NASDAQ	RCMT	Wed, Nov 17, 2004	4.48	4.87	4.48	4.87
2285	NASDAQ	RCMT	Tue, Nov 16, 2004	3.89	4.26	3.89	4.25
2284	NASDAQ	RCMT	Mon, Nov 15, 2004	4.15	4.16	4.00	4.00
2283	NASDAQ	RCMT	Fri, Nov 12, 2004	3.84	4.32	3.84	4.02
2282	NASDAQ	RCMT	Thu, Nov 11, 2004	4.37	4.46	3.50	4.38
2281	NASDAQ	RCMT	Wed, Nov 10, 2004	4.70	4.73	4.61	4.61
2280	NASDAQ	RCMT	Tue, Nov 9, 2004	4.70	4.95	4.53	4.67
2279	NASDAQ	RCMT	Mon, Nov 8, 2004	4.95	4.99	4.95	4.99
2278	NASDAQ	RCMT	Fri, Nov 5, 2004	4.98	4.99	4.94	4.99
2277	NASDAQ	RCMT	Thu, Nov 4, 2004	4.77	4.97	4.73	4.95
2276	NASDAQ	RCMT	Tue, Nov 2, 2004	4.81	4.99	4.81	4.82
2275	NASDAQ	RCMT	Mon, Nov 1, 2004	4.94	4.98	4.70	4.79
2274	NASDAQ	RCMT	Fri, Oct 29, 2004	5.10	5.10	4.59	4.91
2273	NASDAQ	RCMT	Thu, Oct 28, 2004	4.95	4.95	4.85	4.92
2272	NASDAQ	RCMT	Wed, Oct 27, 2004	4.79	4.85	4.75	4.85
2271	NASDAQ	RCMT	Tue, Oct 26, 2004	4.74	4.75	4.74	4.75
2270	NASDAQ	RCMT	Mon, Oct 25, 2004	4.71	4.73	4.71	4.73
2269	NASDAQ	RCMT	Fri, Oct 22, 2004	4.50	4.68	4.50	4.51
2268	NASDAQ	RCMT	Wed, Oct 20, 2004	4.59	4.74	4.59	4.60
2267	NASDAQ	RCMT	Tue, Oct 19, 2004	4.41	4.75	4.41	4.56
2266	NASDAQ	RCMT	Mon, Oct 18, 2004	4.35	4.57	4.35	4.56
2265	NASDAQ	RCMT	Fri, Oct 15, 2004	4.37	4.54	4.23	4.54
2264	NASDAQ	RCMT	Thu, Oct 14, 2004	4.48	4.66	4.48	4.66
2263	NASDAQ	RCMT	Wed, Oct 13, 2004	4.50	4.80	4.49	4.61
2262	NASDAQ	RCMT	Tue, Oct 12, 2004	4.57	4.79	4.56	4.79
2261	NASDAQ	RCMT	Mon, Oct 11, 2004	4.83	4.95	4.57	4.65
2260	NASDAQ	RCMT	Fri, Oct 8, 2004	4.65	4.85	4.64	4.70
2259	NASDAQ	RCMT	Thu, Oct 7, 2004	4.56	4.68	4.56	4.68
2258	NASDAQ	RCMT	Wed, Oct 6, 2004	4.77	4.96	4.69	4.74
2257	NASDAQ	RCMT	Tue, Oct 5, 2004	4.84	4.95	4.73	4.73
2256	NASDAQ	RCMT	Mon, Oct 4, 2004	4.84	4.98	4.84	4.92
2255	NASDAQ	RCMT	Fri, Oct 1, 2004	4.88	5.08	4.79	5.05
2254	NASDAQ	RCMT	Thu, Sep 30, 2004	4.95	5.04	4.79	4.84
2253	NASDAQ	RCMT	Wed, Sep 29, 2004	5.02	5.02	4.80	4.95
2252	NASDAQ	RCMT	Tue, Sep 28, 2004	4.79	5.05	4.78	4.97
2251	NASDAQ	RCMT	Mon, Sep 27, 2004	5.03	5.06	4.82	4.90
2250	NASDAQ	RCMT	Fri, Sep 24, 2004	5.15	5.47	5.11	5.12
2249	NASDAQ	RCMT	Thu, Sep 23, 2004	4.91	5.24	4.91	5.11
2248	NASDAQ	RCMT	Wed, Sep 22, 2004	4.81	4.93	4.80	4.92
2247	NASDAQ	RCMT	Tue, Sep 21, 2004	4.76	5.12	4.76	4.87
2246	NASDAQ	RCMT	Mon, Sep 20, 2004	4.95	4.98	4.84	4.93
2245	NASDAQ	RCMT	Fri, Sep 17, 2004	4.72	5.15	4.39	4.64
2244	NASDAQ	RCMT	Thu, Sep 16, 2004	4.58	5.12	4.58	4.79
2243	NASDAQ	RCMT	Wed, Sep 15, 2004	4.78	4.92	4.42	4.72
2242	NASDAQ	RCMT	Tue, Sep 14, 2004	4.65	5.00	4.65	4.80
2241	NASDAQ	RCMT	Mon, Sep 13, 2004	4.58	4.89	4.53	4.69
2240	NASDAQ	RCMT	Fri, Sep 10, 2004	4.58	4.99	4.56	4.76
2239	NASDAQ	RCMT	Thu, Sep 9, 2004	5.37	5.37	4.69	5.00
2238	NASDAQ	RCMT	Wed, Sep 8, 2004	5.05	5.28	4.88	5.28
2237	NASDAQ	RCMT	Tue, Sep 7, 2004	4.80	4.96	4.80	4.96
2236	NASDAQ	RCMT	Fri, Sep 3, 2004	4.84	4.96	4.82	4.96
2235	NASDAQ	RCMT	Thu, Sep 2, 2004	4.96	4.96	4.60	4.69
2234	NASDAQ	RCMT	Wed, Sep 1, 2004	4.50	4.90	4.49	4.90
2233	NASDAQ	RCMT	Tue, Aug 31, 2004	4.21	4.55	4.21	4.54
2232	NASDAQ	RCMT	Mon, Aug 30, 2004	4.38	4.40	4.28	4.39
2231	NASDAQ	RCMT	Fri, Aug 27, 2004	4.40	4.40	4.05	4.30
2230	NASDAQ	RCMT	Thu, Aug 26, 2004	4.25	4.63	4.11	4.40
2229	NASDAQ	RCMT	Wed, Aug 25, 2004	4.74	4.95	3.95	4.72
2228	NASDAQ	RCMT	Tue, Aug 24, 2004	4.43	5.46	4.30	4.72
2227	NASDAQ	RCMT	Mon, Aug 23, 2004	4.54	4.74	4.05	4.58
2226	NASDAQ	RCMT	Fri, Aug 20, 2004	4.51	4.87	4.13	4.85
2225	NASDAQ	RCMT	Thu, Aug 19, 2004	5.00	5.00	4.42	4.56
2224	NASDAQ	RCMT	Wed, Aug 18, 2004	4.66	5.24	4.54	4.96
2223	NASDAQ	RCMT	Tue, Aug 17, 2004	4.83	5.14	4.52	4.99
2222	NASDAQ	RCMT	Mon, Aug 16, 2004	5.13	5.14	4.80	4.95
2221	NASDAQ	RCMT	Fri, Aug 13, 2004	5.06	5.13	4.95	5.13
2220	NASDAQ	RCMT	Thu, Aug 12, 2004	5.09	5.10	4.90	4.90
2219	NASDAQ	RCMT	Wed, Aug 11, 2004	4.90	5.09	4.90	5.09
2218	NASDAQ	RCMT	Tue, Aug 10, 2004	5.03	5.08	4.94	5.08
2217	NASDAQ	RCMT	Mon, Aug 9, 2004	5.09	5.10	4.90	5.08
2216	NASDAQ	RCMT	Fri, Aug 6, 2004	4.99	5.10	4.82	5.10
2215	NASDAQ	RCMT	Thu, Aug 5, 2004	5.71	5.71	4.97	5.09
2214	NASDAQ	RCMT	Wed, Aug 4, 2004	6.10	6.19	6.05	6.17
2213	NASDAQ	RCMT	Tue, Aug 3, 2004	6.19	6.31	6.10	6.19
2212	NASDAQ	RCMT	Mon, Aug 2, 2004	5.95	6.30	5.95	6.20
2211	NASDAQ	RCMT	Fri, Jul 30, 2004	6.16	6.25	5.67	6.25
2210	NASDAQ	RCMT	Thu, Jul 29, 2004	5.81	6.39	5.81	6.18
2209	NASDAQ	RCMT	Wed, Jul 28, 2004	5.72	6.14	5.48	6.09
2208	NASDAQ	RCMT	Tue, Jul 27, 2004	5.73	5.95	5.67	5.95
2207	NASDAQ	RCMT	Mon, Jul 26, 2004	6.26	6.35	5.72	5.89
2206	NASDAQ	RCMT	Fri, Jul 23, 2004	6.30	6.36	6.22	6.30
2205	NASDAQ	RCMT	Thu, Jul 22, 2004	6.40	6.40	6.27	6.27
2204	NASDAQ	RCMT	Wed, Jul 21, 2004	6.38	6.39	6.25	6.36
2203	NASDAQ	RCMT	Tue, Jul 20, 2004	6.41	6.45	6.32	6.45
2202	NASDAQ	RCMT	Mon, Jul 19, 2004	6.47	6.47	6.42	6.44
2201	NASDAQ	RCMT	Fri, Jul 16, 2004	6.40	6.50	6.28	6.50
2200	NASDAQ	RCMT	Thu, Jul 15, 2004	6.20	6.73	6.20	6.55
2199	NASDAQ	RCMT	Wed, Jul 14, 2004	6.01	6.39	6.00	6.17
2198	NASDAQ	RCMT	Tue, Jul 13, 2004	6.07	6.09	6.00	6.09
2197	NASDAQ	RCMT	Mon, Jul 12, 2004	6.06	6.06	6.01	6.06
2196	NASDAQ	RCMT	Fri, Jul 9, 2004	6.08	6.15	6.08	6.08
2195	NASDAQ	RCMT	Thu, Jul 8, 2004	6.07	6.18	6.07	6.16
2194	NASDAQ	RCMT	Wed, Jul 7, 2004	6.17	6.17	6.17	6.17
2193	NASDAQ	RCMT	Tue, Jul 6, 2004	6.32	6.39	6.06	6.17
2192	NASDAQ	RCMT	Fri, Jul 2, 2004	6.31	6.40	6.31	6.32
2191	NASDAQ	RCMT	Thu, Jul 1, 2004	6.26	6.40	6.26	6.40
2190	NASDAQ	RCMT	Wed, Jun 30, 2004	6.24	6.40	6.10	6.40
2189	NASDAQ	RCMT	Tue, Jun 29, 2004	6.20	6.32	6.10	6.26
2188	NASDAQ	RCMT	Mon, Jun 28, 2004	6.35	6.76	5.95	6.33
2187	NASDAQ	RCMT	Fri, Jun 25, 2004	5.80	7.10	5.64	6.45
2186	NASDAQ	RCMT	Thu, Jun 24, 2004	5.41	6.15	5.41	5.87
2185	NASDAQ	RCMT	Wed, Jun 23, 2004	5.64	6.24	5.29	5.80
2184	NASDAQ	RCMT	Tue, Jun 22, 2004	5.31	5.95	5.31	5.88
2183	NASDAQ	RCMT	Mon, Jun 21, 2004	5.92	5.92	5.08	5.44
2182	NASDAQ	RCMT	Fri, Jun 18, 2004	5.78	5.78	5.78	5.78
2181	NASDAQ	RCMT	Thu, Jun 17, 2004	5.60	5.98	5.48	5.85
2180	NASDAQ	RCMT	Wed, Jun 16, 2004	5.10	6.14	5.09	5.62
2179	NASDAQ	RCMT	Tue, Jun 15, 2004	5.20	5.45	5.20	5.44
2178	NASDAQ	RCMT	Mon, Jun 14, 2004	4.97	5.19	4.91	5.19
2177	NASDAQ	RCMT	Thu, Jun 10, 2004	4.90	4.90	4.60	4.84
2176	NASDAQ	RCMT	Wed, Jun 9, 2004	4.90	5.00	4.90	5.00
2175	NASDAQ	RCMT	Tue, Jun 8, 2004	4.90	5.00	4.90	4.98
2174	NASDAQ	RCMT	Mon, Jun 7, 2004	4.92	5.09	4.62	4.90
2173	NASDAQ	RCMT	Fri, Jun 4, 2004	4.96	5.70	4.90	4.90
2172	NASDAQ	RCMT	Thu, Jun 3, 2004	5.00	5.14	4.93	4.93
2171	NASDAQ	RCMT	Wed, Jun 2, 2004	5.05	5.05	5.05	5.05
2170	NASDAQ	RCMT	Tue, Jun 1, 2004	5.40	5.40	5.06	5.23
2169	NASDAQ	RCMT	Fri, May 28, 2004	5.03	5.60	4.69	5.34
2168	NASDAQ	RCMT	Thu, May 27, 2004	5.11	5.35	4.60	4.81
2167	NASDAQ	RCMT	Wed, May 26, 2004	5.00	5.19	4.86	5.15
2166	NASDAQ	RCMT	Tue, May 25, 2004	4.73	4.96	4.69	4.90
2165	NASDAQ	RCMT	Mon, May 24, 2004	4.80	4.83	4.66	4.67
2164	NASDAQ	RCMT	Fri, May 21, 2004	4.85	4.90	4.67	4.67
2163	NASDAQ	RCMT	Thu, May 20, 2004	4.49	4.82	4.49	4.82
2162	NASDAQ	RCMT	Wed, May 19, 2004	4.24	4.37	3.99	4.34
2161	NASDAQ	RCMT	Tue, May 18, 2004	3.89	4.28	3.89	4.27
2160	NASDAQ	RCMT	Mon, May 17, 2004	4.27	4.27	4.27	4.27
2159	NASDAQ	RCMT	Fri, May 14, 2004	4.39	4.39	3.94	4.29
2158	NASDAQ	RCMT	Thu, May 13, 2004	4.44	4.66	4.44	4.48
2157	NASDAQ	RCMT	Wed, May 12, 2004	5.13	5.14	4.28	4.29
2156	NASDAQ	RCMT	Tue, May 11, 2004	5.14	5.48	5.00	5.11
2155	NASDAQ	RCMT	Mon, May 10, 2004	4.97	5.28	4.97	5.23
2154	NASDAQ	RCMT	Fri, May 7, 2004	5.48	5.48	4.98	5.15
2153	NASDAQ	RCMT	Thu, May 6, 2004	5.80	5.80	5.57	5.57
2152	NASDAQ	RCMT	Wed, May 5, 2004	5.35	6.28	5.35	5.85
2151	NASDAQ	RCMT	Tue, May 4, 2004	5.40	5.50	5.32	5.49
2150	NASDAQ	RCMT	Fri, Apr 30, 2004	5.32	5.41	5.32	5.40
2149	NASDAQ	RCMT	Thu, Apr 29, 2004	5.39	5.47	5.30	5.31
2148	NASDAQ	RCMT	Wed, Apr 28, 2004	5.40	5.49	5.34	5.35
2147	NASDAQ	RCMT	Tue, Apr 27, 2004	5.40	5.46	5.22	5.37
2146	NASDAQ	RCMT	Mon, Apr 26, 2004	5.75	5.75	5.25	5.29
2145	NASDAQ	RCMT	Fri, Apr 23, 2004	5.98	6.00	5.89	5.89
2144	NASDAQ	RCMT	Thu, Apr 22, 2004	6.28	6.29	5.83	5.97
2143	NASDAQ	RCMT	Wed, Apr 21, 2004	6.25	6.36	5.80	6.12
2142	NASDAQ	RCMT	Tue, Apr 20, 2004	6.19	6.35	6.01	6.25
2141	NASDAQ	RCMT	Mon, Apr 19, 2004	6.70	6.82	5.97	6.04
2140	NASDAQ	RCMT	Fri, Apr 16, 2004	6.98	6.98	6.45	6.66
2139	NASDAQ	RCMT	Thu, Apr 15, 2004	6.95	6.95	6.95	6.95
2138	NASDAQ	RCMT	Wed, Apr 14, 2004	6.96	6.99	6.90	6.90
2137	NASDAQ	RCMT	Tue, Apr 13, 2004	6.95	6.95	6.95	6.95
2136	NASDAQ	RCMT	Mon, Apr 12, 2004	6.96	6.99	6.95	6.99
2135	NASDAQ	RCMT	Thu, Apr 8, 2004	7.17	7.33	7.13	7.13
2134	NASDAQ	RCMT	Wed, Apr 7, 2004	7.13	7.34	6.90	7.15
2133	NASDAQ	RCMT	Tue, Apr 6, 2004	7.20	7.20	7.20	7.20
2132	NASDAQ	RCMT	Mon, Apr 5, 2004	7.49	7.49	7.34	7.47
2131	NASDAQ	RCMT	Fri, Apr 2, 2004	7.27	7.69	6.96	7.44
2130	NASDAQ	RCMT	Thu, Apr 1, 2004	7.32	7.65	6.91	7.13
2129	NASDAQ	RCMT	Wed, Mar 31, 2004	7.00	7.07	6.95	6.98
2128	NASDAQ	RCMT	Tue, Mar 30, 2004	6.96	6.99	6.95	6.99
2127	NASDAQ	RCMT	Mon, Mar 29, 2004	7.40	7.40	6.95	6.96
2126	NASDAQ	RCMT	Fri, Mar 26, 2004	6.76	7.16	6.76	7.16
2125	NASDAQ	RCMT	Thu, Mar 25, 2004	6.98	6.98	6.85	6.93
2124	NASDAQ	RCMT	Wed, Mar 24, 2004	6.95	7.03	6.90	6.95
2123	NASDAQ	RCMT	Tue, Mar 23, 2004	6.95	6.95	6.90	6.94
2122	NASDAQ	RCMT	Mon, Mar 22, 2004	6.95	7.01	6.90	6.95
2121	NASDAQ	RCMT	Fri, Mar 19, 2004	7.09	7.15	6.90	7.04
2120	NASDAQ	RCMT	Thu, Mar 18, 2004	7.64	7.65	6.48	6.92
2119	NASDAQ	RCMT	Wed, Mar 17, 2004	7.59	7.91	7.56	7.83
2118	NASDAQ	RCMT	Tue, Mar 16, 2004	7.70	8.03	7.64	7.98
2117	NASDAQ	RCMT	Mon, Mar 15, 2004	7.62	7.69	7.50	7.60
2116	NASDAQ	RCMT	Fri, Mar 12, 2004	7.60	7.60	7.36	7.55
2115	NASDAQ	RCMT	Thu, Mar 11, 2004	7.79	7.79	7.55	7.55
2114	NASDAQ	RCMT	Wed, Mar 10, 2004	7.40	7.84	7.40	7.79
2113	NASDAQ	RCMT	Tue, Mar 9, 2004	7.89	8.00	7.55	7.65
2112	NASDAQ	RCMT	Mon, Mar 8, 2004	7.79	7.80	7.76	7.77
2111	NASDAQ	RCMT	Thu, Mar 4, 2004	7.87	7.87	7.87	7.87
2110	NASDAQ	RCMT	Wed, Mar 3, 2004	7.72	8.06	7.72	7.99
2109	NASDAQ	RCMT	Tue, Mar 2, 2004	7.89	8.03	7.89	8.00
2108	NASDAQ	RCMT	Mon, Mar 1, 2004	7.67	7.70	7.66	7.70
2107	NASDAQ	RCMT	Fri, Feb 27, 2004	7.72	7.84	7.64	7.64
2106	NASDAQ	RCMT	Thu, Feb 26, 2004	7.82	7.90	7.80	7.80
2105	NASDAQ	RCMT	Wed, Feb 25, 2004	7.65	7.98	7.62	7.75
2104	NASDAQ	RCMT	Tue, Feb 24, 2004	7.42	7.65	7.42	7.65
2103	NASDAQ	RCMT	Mon, Feb 23, 2004	7.49	7.51	7.37	7.41
2102	NASDAQ	RCMT	Fri, Feb 20, 2004	7.45	7.50	7.41	7.48
2101	NASDAQ	RCMT	Thu, Feb 19, 2004	7.45	7.50	7.44	7.47
2100	NASDAQ	RCMT	Wed, Feb 18, 2004	7.40	7.44	7.40	7.40
2099	NASDAQ	RCMT	Tue, Feb 17, 2004	7.40	7.44	7.40	7.41
2098	NASDAQ	RCMT	Fri, Feb 13, 2004	7.41	7.49	7.40	7.49
2097	NASDAQ	RCMT	Wed, Feb 11, 2004	7.40	7.50	7.40	7.49
2096	NASDAQ	RCMT	Tue, Feb 10, 2004	7.49	7.50	7.40	7.40
2095	NASDAQ	RCMT	Mon, Feb 9, 2004	7.40	7.54	7.40	7.40
2094	NASDAQ	RCMT	Fri, Feb 6, 2004	7.41	7.42	7.41	7.41
2093	NASDAQ	RCMT	Thu, Feb 5, 2004	7.40	7.54	7.40	7.53
2092	NASDAQ	RCMT	Wed, Feb 4, 2004	7.44	7.52	7.40	7.52
2091	NASDAQ	RCMT	Tue, Feb 3, 2004	7.40	7.42	7.40	7.42
2090	NASDAQ	RCMT	Mon, Feb 2, 2004	7.40	7.43	7.40	7.43
2089	NASDAQ	RCMT	Fri, Jan 30, 2004	7.40	7.41	7.40	7.40
2088	NASDAQ	RCMT	Thu, Jan 29, 2004	7.41	7.41	7.36	7.40
2087	NASDAQ	RCMT	Wed, Jan 28, 2004	7.43	7.49	7.40	7.40
2086	NASDAQ	RCMT	Tue, Jan 27, 2004	7.57	7.57	7.54	7.54
2085	NASDAQ	RCMT	Mon, Jan 26, 2004	7.60	7.60	7.40	7.59
2084	NASDAQ	RCMT	Fri, Jan 23, 2004	7.41	7.62	7.40	7.49
2083	NASDAQ	RCMT	Thu, Jan 22, 2004	7.40	7.67	7.40	7.55
2082	NASDAQ	RCMT	Wed, Jan 21, 2004	7.40	7.52	7.38	7.42
2081	NASDAQ	RCMT	Tue, Jan 20, 2004	7.36	7.45	7.35	7.45
2080	NASDAQ	RCMT	Fri, Jan 16, 2004	7.40	7.42	7.28	7.42
2079	NASDAQ	RCMT	Thu, Jan 15, 2004	7.40	7.50	7.40	7.42
2078	NASDAQ	RCMT	Wed, Jan 14, 2004	7.45	7.51	7.40	7.41
2077	NASDAQ	RCMT	Tue, Jan 13, 2004	7.30	7.68	7.30	7.39
2076	NASDAQ	RCMT	Mon, Jan 12, 2004	7.44	7.44	7.44	7.44
2075	NASDAQ	RCMT	Fri, Jan 9, 2004	7.49	7.49	7.31	7.48
2074	NASDAQ	RCMT	Thu, Jan 8, 2004	7.26	7.53	7.26	7.52
2073	NASDAQ	RCMT	Wed, Jan 7, 2004	7.27	7.35	7.26	7.26
2072	NASDAQ	RCMT	Tue, Jan 6, 2004	7.18	7.42	7.18	7.37
2071	NASDAQ	RCMT	Mon, Jan 5, 2004	7.10	7.20	7.10	7.20
2070	NASDAQ	RCMT	Fri, Jan 2, 2004	7.69	7.69	7.15	7.20
2069	NASDAQ	RCMT	Wed, Dec 31, 2003	7.50	7.59	7.37	7.37
2068	NASDAQ	RCMT	Tue, Dec 30, 2003	7.18	7.69	7.18	7.50
2067	NASDAQ	RCMT	Mon, Dec 29, 2003	7.18	7.23	7.18	7.19
2066	NASDAQ	RCMT	Fri, Dec 26, 2003	7.20	7.20	7.18	7.18
2065	NASDAQ	RCMT	Tue, Dec 23, 2003	7.16	7.20	7.16	7.17
2064	NASDAQ	RCMT	Mon, Dec 22, 2003	7.16	7.29	7.16	7.16
2063	NASDAQ	RCMT	Fri, Dec 19, 2003	7.14	7.18	7.07	7.14
2062	NASDAQ	RCMT	Thu, Dec 18, 2003	7.20	7.28	7.04	7.10
2061	NASDAQ	RCMT	Wed, Dec 17, 2003	7.01	7.25	7.01	7.23
2060	NASDAQ	RCMT	Tue, Dec 16, 2003	7.03	7.18	7.03	7.09
2059	NASDAQ	RCMT	Mon, Dec 15, 2003	7.08	7.08	7.02	7.06
2058	NASDAQ	RCMT	Fri, Dec 12, 2003	7.07	7.17	6.30	7.06
2057	NASDAQ	RCMT	Thu, Dec 11, 2003	6.96	7.05	6.96	7.01
2056	NASDAQ	RCMT	Wed, Dec 10, 2003	7.10	7.10	6.90	7.05
2055	NASDAQ	RCMT	Tue, Dec 9, 2003	7.00	7.12	7.00	7.12
2054	NASDAQ	RCMT	Mon, Dec 8, 2003	7.17	7.17	7.00	7.00
2053	NASDAQ	RCMT	Fri, Dec 5, 2003	7.00	7.10	7.00	7.10
2052	NASDAQ	RCMT	Thu, Dec 4, 2003	6.87	7.05	6.87	7.04
2051	NASDAQ	RCMT	Wed, Dec 3, 2003	7.05	7.07	6.98	7.05
2050	NASDAQ	RCMT	Tue, Dec 2, 2003	7.23	7.43	7.22	7.22
2049	NASDAQ	RCMT	Mon, Dec 1, 2003	7.24	7.24	7.23	7.23
2048	NASDAQ	RCMT	Fri, Nov 28, 2003	7.28	7.28	7.25	7.28
2047	NASDAQ	RCMT	Wed, Nov 26, 2003	7.20	7.29	7.15	7.29
2046	NASDAQ	RCMT	Tue, Nov 25, 2003	7.00	7.24	7.00	7.24
2045	NASDAQ	RCMT	Mon, Nov 24, 2003	7.23	7.25	7.01	7.13
2044	NASDAQ	RCMT	Fri, Nov 21, 2003	7.13	7.25	7.09	7.23
2043	NASDAQ	RCMT	Thu, Nov 20, 2003	6.46	7.15	6.46	7.15
2042	NASDAQ	RCMT	Wed, Nov 19, 2003	7.02	7.12	6.94	7.12
2041	NASDAQ	RCMT	Tue, Nov 18, 2003	6.98	7.01	6.92	7.01
2040	NASDAQ	RCMT	Mon, Nov 17, 2003	6.44	6.96	6.35	6.92
2039	NASDAQ	RCMT	Fri, Nov 14, 2003	6.31	6.41	6.25	6.39
2038	NASDAQ	RCMT	Thu, Nov 13, 2003	6.37	6.47	6.30	6.30
2037	NASDAQ	RCMT	Wed, Nov 12, 2003	6.25	6.53	6.25	6.44
2036	NASDAQ	RCMT	Tue, Nov 11, 2003	6.36	6.49	6.26	6.39
2035	NASDAQ	RCMT	Mon, Nov 10, 2003	6.00	6.73	5.98	6.54
2034	NASDAQ	RCMT	Fri, Nov 7, 2003	6.36	6.58	6.11	6.36
2033	NASDAQ	RCMT	Thu, Nov 6, 2003	7.00	7.00	5.95	6.20
2032	NASDAQ	RCMT	Wed, Nov 5, 2003	6.46	6.99	6.31	6.95
2031	NASDAQ	RCMT	Tue, Nov 4, 2003	6.20	6.92	6.20	6.70
2030	NASDAQ	RCMT	Mon, Nov 3, 2003	6.81	7.10	6.15	6.29
2029	NASDAQ	RCMT	Fri, Oct 31, 2003	6.91	7.14	6.70	6.99
2028	NASDAQ	RCMT	Thu, Oct 30, 2003	7.30	7.30	7.00	7.00
2027	NASDAQ	RCMT	Wed, Oct 29, 2003	7.21	7.55	7.15	7.25
2026	NASDAQ	RCMT	Tue, Oct 28, 2003	6.49	7.20	6.49	7.06
2025	NASDAQ	RCMT	Mon, Oct 27, 2003	6.49	6.49	6.43	6.43
2024	NASDAQ	RCMT	Fri, Oct 24, 2003	6.21	6.50	6.21	6.50
2023	NASDAQ	RCMT	Thu, Oct 23, 2003	6.78	6.78	6.50	6.50
2022	NASDAQ	RCMT	Wed, Oct 22, 2003	6.73	6.80	6.73	6.73
2021	NASDAQ	RCMT	Tue, Oct 21, 2003	6.95	6.95	6.20	6.56
2020	NASDAQ	RCMT	Mon, Oct 20, 2003	6.78	7.00	6.50	6.99
2019	NASDAQ	RCMT	Fri, Oct 17, 2003	6.75	7.00	6.50	6.61
2018	NASDAQ	RCMT	Thu, Oct 16, 2003	6.93	7.00	6.61	6.75
2017	NASDAQ	RCMT	Wed, Oct 15, 2003	6.70	6.99	6.70	6.88
2016	NASDAQ	RCMT	Tue, Oct 14, 2003	6.19	6.78	6.19	6.60
2015	NASDAQ	RCMT	Mon, Oct 13, 2003	6.62	6.62	6.18	6.18
2014	NASDAQ	RCMT	Fri, Oct 10, 2003	6.54	6.90	6.18	6.61
2013	NASDAQ	RCMT	Thu, Oct 9, 2003	6.39	6.65	6.16	6.42
2012	NASDAQ	RCMT	Wed, Oct 8, 2003	6.00	6.50	5.92	6.45
2011	NASDAQ	RCMT	Tue, Oct 7, 2003	5.55	6.01	5.39	6.00
2010	NASDAQ	RCMT	Mon, Oct 6, 2003	5.68	5.68	5.53	5.56
2009	NASDAQ	RCMT	Fri, Oct 3, 2003	4.95	5.70	4.95	5.64
2008	NASDAQ	RCMT	Thu, Oct 2, 2003	4.88	4.97	4.88	4.97
2007	NASDAQ	RCMT	Wed, Oct 1, 2003	5.06	5.06	4.81	4.94
2006	NASDAQ	RCMT	Tue, Sep 30, 2003	4.91	5.01	4.84	4.84
2005	NASDAQ	RCMT	Fri, Sep 26, 2003	4.90	5.27	4.90	5.15
2004	NASDAQ	RCMT	Thu, Sep 25, 2003	5.18	5.50	5.15	5.27
2003	NASDAQ	RCMT	Wed, Sep 24, 2003	5.25	5.48	5.25	5.48
2002	NASDAQ	RCMT	Tue, Sep 23, 2003	5.20	5.25	5.15	5.24
2001	NASDAQ	RCMT	Mon, Sep 22, 2003	5.22	5.22	5.15	5.16
2000	NASDAQ	RCMT	Fri, Sep 19, 2003	4.97	5.23	4.97	5.18
1999	NASDAQ	RCMT	Thu, Sep 18, 2003	4.89	4.98	4.89	4.95
1998	NASDAQ	RCMT	Wed, Sep 17, 2003	4.77	4.87	4.77	4.87
1997	NASDAQ	RCMT	Tue, Sep 16, 2003	4.98	5.04	4.66	4.75
1996	NASDAQ	RCMT	Mon, Sep 15, 2003	4.92	4.95	4.69	4.69
1995	NASDAQ	RCMT	Fri, Sep 12, 2003	4.84	4.88	4.73	4.75
1994	NASDAQ	RCMT	Thu, Sep 11, 2003	4.85	4.85	4.83	4.83
1993	NASDAQ	RCMT	Wed, Sep 10, 2003	4.85	4.85	4.85	4.85
1992	NASDAQ	RCMT	Tue, Sep 9, 2003	5.05	5.20	4.90	4.90
1991	NASDAQ	RCMT	Mon, Sep 8, 2003	5.19	5.20	5.19	5.20
1990	NASDAQ	RCMT	Fri, Sep 5, 2003	5.05	5.17	5.05	5.08
1989	NASDAQ	RCMT	Thu, Sep 4, 2003	5.05	5.12	5.05	5.10
1988	NASDAQ	RCMT	Wed, Sep 3, 2003	5.00	5.25	4.88	5.00
1987	NASDAQ	RCMT	Tue, Sep 2, 2003	4.82	5.00	4.61	5.00
1986	NASDAQ	RCMT	Fri, Aug 29, 2003	4.58	5.05	4.12	4.56
1985	NASDAQ	RCMT	Thu, Aug 28, 2003	4.28	4.59	4.17	4.42
1984	NASDAQ	RCMT	Wed, Aug 27, 2003	4.13	4.50	4.12	4.50
1983	NASDAQ	RCMT	Tue, Aug 26, 2003	4.09	4.13	4.07	4.11
1982	NASDAQ	RCMT	Mon, Aug 25, 2003	4.25	4.25	4.10	4.10
1981	NASDAQ	RCMT	Fri, Aug 22, 2003	4.30	4.32	4.30	4.32
1980	NASDAQ	RCMT	Thu, Aug 21, 2003	4.18	4.39	4.17	4.39
1979	NASDAQ	RCMT	Wed, Aug 20, 2003	4.11	4.19	4.09	4.09
1978	NASDAQ	RCMT	Tue, Aug 19, 2003	4.25	4.25	4.06	4.07
1977	NASDAQ	RCMT	Mon, Aug 18, 2003	4.40	4.40	4.15	4.25
1976	NASDAQ	RCMT	Fri, Aug 15, 2003	3.90	4.36	3.90	4.15
1975	NASDAQ	RCMT	Thu, Aug 14, 2003	4.15	4.29	4.15	4.15
1974	NASDAQ	RCMT	Wed, Aug 13, 2003	3.99	4.30	3.99	4.21
1973	NASDAQ	RCMT	Tue, Aug 12, 2003	4.09	4.12	3.96	3.96
1972	NASDAQ	RCMT	Mon, Aug 11, 2003	4.11	4.15	3.82	4.00
1971	NASDAQ	RCMT	Fri, Aug 8, 2003	4.16	4.25	4.00	4.10
1970	NASDAQ	RCMT	Thu, Aug 7, 2003	4.10	4.95	4.09	4.27
1969	NASDAQ	RCMT	Wed, Aug 6, 2003	4.03	4.13	3.99	4.03
1968	NASDAQ	RCMT	Tue, Aug 5, 2003	4.02	4.05	3.88	3.95
1967	NASDAQ	RCMT	Mon, Aug 4, 2003	3.96	4.03	3.96	3.98
1966	NASDAQ	RCMT	Fri, Aug 1, 2003	3.98	3.98	3.97	3.97
1965	NASDAQ	RCMT	Thu, Jul 31, 2003	4.03	4.03	3.99	3.99
1964	NASDAQ	RCMT	Wed, Jul 30, 2003	3.95	4.00	3.95	4.00
1963	NASDAQ	RCMT	Tue, Jul 29, 2003	4.00	4.03	3.95	3.99
1962	NASDAQ	RCMT	Mon, Jul 28, 2003	4.01	4.03	4.00	4.02
1961	NASDAQ	RCMT	Fri, Jul 25, 2003	4.14	4.14	4.00	4.00
1960	NASDAQ	RCMT	Thu, Jul 24, 2003	4.03	4.17	4.03	4.17
1959	NASDAQ	RCMT	Wed, Jul 23, 2003	4.10	4.17	3.99	4.00
1958	NASDAQ	RCMT	Tue, Jul 22, 2003	4.03	4.13	3.98	4.13
1957	NASDAQ	RCMT	Mon, Jul 21, 2003	4.00	4.36	4.00	4.00
1956	NASDAQ	RCMT	Fri, Jul 18, 2003	4.01	4.01	4.00	4.01
1955	NASDAQ	RCMT	Thu, Jul 17, 2003	4.01	4.01	4.01	4.01
1954	NASDAQ	RCMT	Wed, Jul 16, 2003	3.97	4.02	3.97	4.02
1953	NASDAQ	RCMT	Tue, Jul 15, 2003	4.01	4.30	4.01	4.25
1952	NASDAQ	RCMT	Mon, Jul 14, 2003	4.03	4.05	3.88	4.05
1951	NASDAQ	RCMT	Fri, Jul 11, 2003	3.96	3.96	3.96	3.96
1950	NASDAQ	RCMT	Thu, Jul 10, 2003	3.94	3.94	3.94	3.94
1949	NASDAQ	RCMT	Wed, Jul 9, 2003	3.80	4.09	3.80	3.99
1948	NASDAQ	RCMT	Tue, Jul 8, 2003	3.63	3.77	3.52	3.77
1947	NASDAQ	RCMT	Mon, Jul 7, 2003	3.73	4.07	3.48	3.48
1946	NASDAQ	RCMT	Thu, Jul 3, 2003	3.83	3.93	3.66	3.79
1945	NASDAQ	RCMT	Wed, Jul 2, 2003	3.98	4.12	3.39	3.92
1944	NASDAQ	RCMT	Tue, Jul 1, 2003	3.79	3.95	3.65	3.93
1943	NASDAQ	RCMT	Mon, Jun 30, 2003	3.85	3.93	3.85	3.90
1942	NASDAQ	RCMT	Fri, Jun 27, 2003	3.50	3.90	3.50	3.90
1941	NASDAQ	RCMT	Thu, Jun 26, 2003	3.76	3.84	3.50	3.55
1940	NASDAQ	RCMT	Wed, Jun 25, 2003	3.74	3.89	3.70	3.76
1939	NASDAQ	RCMT	Tue, Jun 24, 2003	3.65	3.78	3.64	3.75
1938	NASDAQ	RCMT	Mon, Jun 23, 2003	3.98	3.98	3.64	3.69
1937	NASDAQ	RCMT	Fri, Jun 20, 2003	3.67	3.92	3.64	3.80
1936	NASDAQ	RCMT	Thu, Jun 19, 2003	3.65	3.65	3.53	3.53
1935	NASDAQ	RCMT	Wed, Jun 18, 2003	3.61	3.61	3.61	3.61
1934	NASDAQ	RCMT	Tue, Jun 17, 2003	3.66	3.75	3.55	3.60
1933	NASDAQ	RCMT	Mon, Jun 16, 2003	3.75	3.85	3.70	3.70
1932	NASDAQ	RCMT	Fri, Jun 13, 2003	3.74	3.76	3.65	3.75
1931	NASDAQ	RCMT	Thu, Jun 12, 2003	3.34	3.92	3.34	3.60
1930	NASDAQ	RCMT	Wed, Jun 11, 2003	3.41	3.42	3.30	3.38
1929	NASDAQ	RCMT	Tue, Jun 10, 2003	3.42	3.46	3.40	3.45
1928	NASDAQ	RCMT	Mon, Jun 9, 2003	3.40	3.42	3.40	3.41
1927	NASDAQ	RCMT	Fri, Jun 6, 2003	3.44	3.46	3.40	3.44
1926	NASDAQ	RCMT	Thu, Jun 5, 2003	3.45	3.45	3.45	3.45
1925	NASDAQ	RCMT	Wed, Jun 4, 2003	3.59	3.59	3.46	3.46
1924	NASDAQ	RCMT	Tue, Jun 3, 2003	3.45	3.59	3.45	3.45
1923	NASDAQ	RCMT	Mon, Jun 2, 2003	3.45	3.51	3.44	3.50
1922	NASDAQ	RCMT	Fri, May 30, 2003	3.50	3.50	3.40	3.40
1921	NASDAQ	RCMT	Thu, May 29, 2003	3.48	3.55	3.41	3.42
1920	NASDAQ	RCMT	Wed, May 28, 2003	3.55	3.55	3.42	3.45
1919	NASDAQ	RCMT	Tue, May 27, 2003	3.50	3.55	3.36	3.55
1918	NASDAQ	RCMT	Fri, May 23, 2003	3.38	3.72	3.38	3.45
1917	NASDAQ	RCMT	Thu, May 22, 2003	3.24	3.72	3.15	3.41
1916	NASDAQ	RCMT	Wed, May 21, 2003	3.04	3.39	3.00	3.25
1915	NASDAQ	RCMT	Tue, May 20, 2003	2.80	3.15	2.80	3.01
1914	NASDAQ	RCMT	Mon, May 19, 2003	3.08	3.08	3.00	3.00
1913	NASDAQ	RCMT	Fri, May 16, 2003	3.10	3.17	3.00	3.09
1912	NASDAQ	RCMT	Thu, May 15, 2003	3.03	3.10	2.99	3.08
1911	NASDAQ	RCMT	Wed, May 14, 2003	2.95	3.02	2.95	3.00
1910	NASDAQ	RCMT	Tue, May 13, 2003	2.78	3.00	2.78	3.00
1909	NASDAQ	RCMT	Mon, May 12, 2003	2.85	3.08	2.85	3.02
1908	NASDAQ	RCMT	Fri, May 9, 2003	2.78	2.90	2.73	2.90
1907	NASDAQ	RCMT	Thu, May 8, 2003	2.76	2.76	2.58	2.75
1906	NASDAQ	RCMT	Wed, May 7, 2003	2.80	2.95	2.56	2.75
1905	NASDAQ	RCMT	Tue, May 6, 2003	2.71	2.80	2.70	2.75
1904	NASDAQ	RCMT	Mon, May 5, 2003	2.80	2.85	2.71	2.71
1903	NASDAQ	RCMT	Fri, May 2, 2003	2.79	2.80	2.79	2.80
1902	NASDAQ	RCMT	Thu, May 1, 2003	2.65	2.80	2.55	2.80
1901	NASDAQ	RCMT	Wed, Apr 30, 2003	2.38	2.54	2.25	2.54
1900	NASDAQ	RCMT	Tue, Apr 29, 2003	2.16	2.60	2.12	2.58
1899	NASDAQ	RCMT	Mon, Apr 28, 2003	2.42	2.42	2.10	2.26
1898	NASDAQ	RCMT	Fri, Apr 25, 2003	2.42	2.45	2.21	2.44
1897	NASDAQ	RCMT	Thu, Apr 24, 2003	2.46	2.46	2.31	2.44
1896	NASDAQ	RCMT	Wed, Apr 23, 2003	2.47	2.48	2.38	2.48
1895	NASDAQ	RCMT	Tue, Apr 22, 2003	2.40	2.55	2.33	2.47
1894	NASDAQ	RCMT	Mon, Apr 21, 2003	2.33	2.70	2.29	2.34
1893	NASDAQ	RCMT	Thu, Apr 17, 2003	2.33	2.67	2.29	2.33
1892	NASDAQ	RCMT	Wed, Apr 16, 2003	2.34	2.46	2.27	2.32
1891	NASDAQ	RCMT	Tue, Apr 15, 2003	2.26	2.44	2.25	2.34
1890	NASDAQ	RCMT	Mon, Apr 14, 2003	2.50	2.60	2.10	2.32
1889	NASDAQ	RCMT	Fri, Apr 11, 2003	2.95	2.95	2.30	2.50
1888	NASDAQ	RCMT	Thu, Apr 10, 2003	2.75	3.20	2.75	2.86
1887	NASDAQ	RCMT	Tue, Apr 8, 2003	2.75	3.00	2.75	3.00
1886	NASDAQ	RCMT	Mon, Apr 7, 2003	2.78	2.78	2.75	2.75
1885	NASDAQ	RCMT	Fri, Apr 4, 2003	2.78	2.78	2.78	2.78
1884	NASDAQ	RCMT	Wed, Apr 2, 2003	2.76	2.99	2.76	2.76
1883	NASDAQ	RCMT	Tue, Apr 1, 2003	2.96	2.96	2.95	2.95
1882	NASDAQ	RCMT	Mon, Mar 31, 2003	2.61	2.75	2.60	2.75
1881	NASDAQ	RCMT	Thu, Mar 27, 2003	2.70	2.70	2.70	2.70
1880	NASDAQ	RCMT	Wed, Mar 26, 2003	2.76	2.94	2.52	2.82
1879	NASDAQ	RCMT	Tue, Mar 25, 2003	2.99	2.99	2.65	2.65
1878	NASDAQ	RCMT	Mon, Mar 24, 2003	2.74	2.89	2.67	2.75
1877	NASDAQ	RCMT	Fri, Mar 21, 2003	2.74	3.10	2.72	3.10
1876	NASDAQ	RCMT	Thu, Mar 20, 2003	2.98	2.98	2.74	2.74
1875	NASDAQ	RCMT	Wed, Mar 19, 2003	2.98	2.98	2.98	2.98
1874	NASDAQ	RCMT	Fri, Mar 14, 2003	2.98	3.09	2.98	2.98
1873	NASDAQ	RCMT	Thu, Mar 13, 2003	2.90	2.95	2.90	2.95
1872	NASDAQ	RCMT	Wed, Mar 12, 2003	2.90	3.00	2.80	2.90
1871	NASDAQ	RCMT	Tue, Mar 11, 2003	2.95	2.98	2.93	2.93
1870	NASDAQ	RCMT	Mon, Mar 10, 2003	2.89	3.09	2.89	2.99
1869	NASDAQ	RCMT	Fri, Mar 7, 2003	2.88	3.46	2.83	2.85
1868	NASDAQ	RCMT	Thu, Mar 6, 2003	2.95	2.95	2.80	2.82
1867	NASDAQ	RCMT	Wed, Mar 5, 2003	3.07	3.24	2.80	2.82
1866	NASDAQ	RCMT	Tue, Mar 4, 2003	3.29	3.45	3.10	3.10
1865	NASDAQ	RCMT	Mon, Mar 3, 2003	3.14	3.31	3.14	3.16
1864	NASDAQ	RCMT	Fri, Feb 28, 2003	3.00	3.15	3.00	3.10
1863	NASDAQ	RCMT	Thu, Feb 27, 2003	2.92	3.10	2.92	3.04
1862	NASDAQ	RCMT	Wed, Feb 26, 2003	3.01	3.03	3.01	3.03
1861	NASDAQ	RCMT	Tue, Feb 25, 2003	3.00	3.05	2.85	3.05
1860	NASDAQ	RCMT	Mon, Feb 24, 2003	2.90	3.13	2.90	2.97
1859	NASDAQ	RCMT	Fri, Feb 21, 2003	2.98	3.15	2.96	3.06
1858	NASDAQ	RCMT	Thu, Feb 20, 2003	2.83	3.16	2.83	3.16
1857	NASDAQ	RCMT	Wed, Feb 19, 2003	2.80	2.82	2.80	2.80
1856	NASDAQ	RCMT	Tue, Feb 18, 2003	2.81	2.81	2.78	2.78
1855	NASDAQ	RCMT	Fri, Feb 14, 2003	3.10	3.10	2.70	2.99
1854	NASDAQ	RCMT	Thu, Feb 13, 2003	3.19	3.20	3.00	3.03
1853	NASDAQ	RCMT	Wed, Feb 12, 2003	3.31	3.31	3.24	3.24
1852	NASDAQ	RCMT	Tue, Feb 11, 2003	3.31	3.60	3.21	3.21
1851	NASDAQ	RCMT	Mon, Feb 10, 2003	3.56	3.67	3.56	3.66
1850	NASDAQ	RCMT	Fri, Feb 7, 2003	3.31	3.51	3.31	3.45
1849	NASDAQ	RCMT	Thu, Feb 6, 2003	3.67	3.72	3.47	3.52
1848	NASDAQ	RCMT	Wed, Feb 5, 2003	3.68	3.68	3.68	3.68
1847	NASDAQ	RCMT	Mon, Feb 3, 2003	3.67	3.67	3.55	3.56
1846	NASDAQ	RCMT	Fri, Jan 31, 2003	3.52	3.55	3.52	3.55
1845	NASDAQ	RCMT	Thu, Jan 30, 2003	3.71	3.73	3.65	3.73
1844	NASDAQ	RCMT	Wed, Jan 29, 2003	3.88	4.03	3.64	3.82
1843	NASDAQ	RCMT	Tue, Jan 28, 2003	3.78	3.93	3.77	3.93
1842	NASDAQ	RCMT	Mon, Jan 27, 2003	3.75	4.00	3.57	3.85
1841	NASDAQ	RCMT	Fri, Jan 24, 2003	3.75	3.75	3.74	3.74
1840	NASDAQ	RCMT	Thu, Jan 23, 2003	3.75	3.76	3.75	3.75
1839	NASDAQ	RCMT	Wed, Jan 22, 2003	3.80	3.80	3.74	3.75
1838	NASDAQ	RCMT	Tue, Jan 21, 2003	3.83	3.83	3.72	3.77
1837	NASDAQ	RCMT	Thu, Jan 16, 2003	3.85	3.87	3.85	3.86
1836	NASDAQ	RCMT	Tue, Jan 14, 2003	3.96	3.96	3.96	3.96
1835	NASDAQ	RCMT	Mon, Jan 13, 2003	4.05	4.05	4.05	4.05
1834	NASDAQ	RCMT	Wed, Jan 8, 2003	3.98	3.98	3.98	3.98
1833	NASDAQ	RCMT	Tue, Jan 7, 2003	4.02	4.02	4.01	4.01
1832	NASDAQ	RCMT	Mon, Jan 6, 2003	4.08	4.08	4.00	4.00
1831	NASDAQ	RCMT	Fri, Jan 3, 2003	4.01	4.01	3.80	3.99
1830	NASDAQ	RCMT	Thu, Jan 2, 2003	3.97	3.97	3.97	3.97
1829	NASDAQ	RCMT	Tue, Dec 31, 2002	4.00	4.01	3.82	3.91
1828	NASDAQ	RCMT	Mon, Dec 30, 2002	4.01	4.02	4.00	4.02
1827	NASDAQ	RCMT	Fri, Dec 27, 2002	3.99	3.99	3.97	3.97
1826	NASDAQ	RCMT	Thu, Dec 26, 2002	4.00	4.01	3.96	4.01
1825	NASDAQ	RCMT	Tue, Dec 24, 2002	4.01	4.01	4.01	4.01
1824	NASDAQ	RCMT	Mon, Dec 23, 2002	3.96	3.96	3.92	3.95
1823	NASDAQ	RCMT	Fri, Dec 20, 2002	3.96	3.96	3.90	3.91
1822	NASDAQ	RCMT	Thu, Dec 19, 2002	4.09	4.09	3.98	3.98
1821	NASDAQ	RCMT	Wed, Dec 18, 2002	4.28	4.28	3.91	4.12
1820	NASDAQ	RCMT	Tue, Dec 17, 2002	4.24	4.39	4.24	4.33
1819	NASDAQ	RCMT	Mon, Dec 16, 2002	4.33	4.35	4.27	4.34
1818	NASDAQ	RCMT	Fri, Dec 13, 2002	4.18	4.18	4.18	4.18
1817	NASDAQ	RCMT	Thu, Dec 12, 2002	4.02	4.44	4.02	4.17
1816	NASDAQ	RCMT	Wed, Dec 11, 2002	3.99	4.06	3.99	4.00
1815	NASDAQ	RCMT	Tue, Dec 10, 2002	3.91	3.99	3.81	3.93
1814	NASDAQ	RCMT	Mon, Dec 9, 2002	3.72	3.83	3.72	3.83
1813	NASDAQ	RCMT	Fri, Dec 6, 2002	3.90	3.90	3.70	3.72
1812	NASDAQ	RCMT	Thu, Dec 5, 2002	3.90	3.95	3.90	3.95
1811	NASDAQ	RCMT	Wed, Dec 4, 2002	4.00	4.00	3.90	3.98
1810	NASDAQ	RCMT	Tue, Dec 3, 2002	3.91	4.03	3.91	4.03
1809	NASDAQ	RCMT	Mon, Dec 2, 2002	3.85	4.02	3.85	4.00
1808	NASDAQ	RCMT	Fri, Nov 29, 2002	4.00	4.00	3.85	3.99
1807	NASDAQ	RCMT	Wed, Nov 27, 2002	3.99	4.00	3.96	4.00
1806	NASDAQ	RCMT	Tue, Nov 26, 2002	4.00	4.00	4.00	4.00
1805	NASDAQ	RCMT	Mon, Nov 25, 2002	4.00	4.00	4.00	4.00
1804	NASDAQ	RCMT	Fri, Nov 22, 2002	4.00	4.00	4.00	4.00
1803	NASDAQ	RCMT	Thu, Nov 21, 2002	4.05	4.05	4.00	4.00
1802	NASDAQ	RCMT	Wed, Nov 20, 2002	4.10	4.11	4.05	4.05
1801	NASDAQ	RCMT	Tue, Nov 19, 2002	4.00	4.07	4.00	4.07
1800	NASDAQ	RCMT	Mon, Nov 18, 2002	4.22	4.29	4.00	4.25
1799	NASDAQ	RCMT	Fri, Nov 15, 2002	4.00	4.00	4.00	4.00
1798	NASDAQ	RCMT	Thu, Nov 14, 2002	4.00	4.00	4.00	4.00
1797	NASDAQ	RCMT	Wed, Nov 13, 2002	4.00	4.00	4.00	4.00
1796	NASDAQ	RCMT	Tue, Nov 12, 2002	4.00	4.05	4.00	4.00
1795	NASDAQ	RCMT	Fri, Nov 8, 2002	4.00	4.00	4.00	4.00
1794	NASDAQ	RCMT	Thu, Nov 7, 2002	4.01	4.01	4.00	4.00
1793	NASDAQ	RCMT	Mon, Nov 4, 2002	3.99	4.05	3.95	4.00
1792	NASDAQ	RCMT	Fri, Nov 1, 2002	3.76	4.00	3.76	4.00
1791	NASDAQ	RCMT	Thu, Oct 31, 2002	3.80	3.81	3.73	3.81
1790	NASDAQ	RCMT	Wed, Oct 30, 2002	3.93	4.19	3.93	3.95
1789	NASDAQ	RCMT	Tue, Oct 29, 2002	3.95	3.95	3.95	3.95
1788	NASDAQ	RCMT	Mon, Oct 28, 2002	3.96	3.96	3.96	3.96
1787	NASDAQ	RCMT	Fri, Oct 25, 2002	3.96	4.00	3.96	4.00
1786	NASDAQ	RCMT	Thu, Oct 24, 2002	3.98	3.98	3.98	3.98
1785	NASDAQ	RCMT	Wed, Oct 23, 2002	3.95	4.00	3.95	4.00
1784	NASDAQ	RCMT	Tue, Oct 22, 2002	3.95	3.95	3.95	3.95
1783	NASDAQ	RCMT	Mon, Oct 21, 2002	4.00	4.00	4.00	4.00
1782	NASDAQ	RCMT	Fri, Oct 18, 2002	3.95	4.06	3.95	4.06
1781	NASDAQ	RCMT	Thu, Oct 17, 2002	4.00	4.00	3.83	3.83
1780	NASDAQ	RCMT	Tue, Oct 15, 2002	4.09	4.09	3.73	3.73
1779	NASDAQ	RCMT	Mon, Oct 14, 2002	3.95	3.95	3.91	3.95
1778	NASDAQ	RCMT	Fri, Oct 11, 2002	3.95	3.95	3.95	3.95
1777	NASDAQ	RCMT	Thu, Oct 10, 2002	4.00	4.23	4.00	4.00
1776	NASDAQ	RCMT	Wed, Oct 9, 2002	4.15	4.15	4.09	4.10
1775	NASDAQ	RCMT	Tue, Oct 8, 2002	4.25	4.25	4.15	4.18
1774	NASDAQ	RCMT	Mon, Oct 7, 2002	4.55	4.55	4.26	4.26
1773	NASDAQ	RCMT	Fri, Oct 4, 2002	4.53	4.61	4.53	4.60
1772	NASDAQ	RCMT	Wed, Oct 2, 2002	4.70	4.93	4.70	4.80
1771	NASDAQ	RCMT	Tue, Oct 1, 2002	4.64	4.75	4.64	4.75
1770	NASDAQ	RCMT	Mon, Sep 30, 2002	4.50	4.50	4.25	4.25
1769	NASDAQ	RCMT	Fri, Sep 27, 2002	4.75	4.75	4.40	4.40
1768	NASDAQ	RCMT	Thu, Sep 26, 2002	4.46	4.46	4.46	4.46
1767	NASDAQ	RCMT	Wed, Sep 25, 2002	4.41	4.65	4.41	4.65
1766	NASDAQ	RCMT	Tue, Sep 24, 2002	4.60	4.60	4.60	4.60
1765	NASDAQ	RCMT	Mon, Sep 23, 2002	4.75	4.75	4.75	4.75
1764	NASDAQ	RCMT	Fri, Sep 20, 2002	4.54	4.61	4.50	4.60
1763	NASDAQ	RCMT	Thu, Sep 19, 2002	4.25	4.38	4.25	4.38
1762	NASDAQ	RCMT	Wed, Sep 18, 2002	4.39	4.39	4.39	4.39
1761	NASDAQ	RCMT	Tue, Sep 17, 2002	4.35	4.35	4.35	4.35
1760	NASDAQ	RCMT	Mon, Sep 16, 2002	4.39	4.40	4.35	4.35
1759	NASDAQ	RCMT	Thu, Sep 12, 2002	4.30	4.30	4.30	4.30
1758	NASDAQ	RCMT	Tue, Sep 10, 2002	4.01	4.25	4.01	4.25
1757	NASDAQ	RCMT	Mon, Sep 9, 2002	4.25	4.55	4.25	4.25
1756	NASDAQ	RCMT	Fri, Sep 6, 2002	4.25	4.35	4.25	4.25
1755	NASDAQ	RCMT	Thu, Sep 5, 2002	4.25	4.44	4.25	4.30
1754	NASDAQ	RCMT	Wed, Sep 4, 2002	4.25	4.25	4.25	4.25
1753	NASDAQ	RCMT	Tue, Sep 3, 2002	3.96	4.40	3.96	4.30
1752	NASDAQ	RCMT	Fri, Aug 30, 2002	4.30	4.30	4.25	4.25
1751	NASDAQ	RCMT	Thu, Aug 29, 2002	4.25	4.30	4.25	4.30
1750	NASDAQ	RCMT	Wed, Aug 28, 2002	4.39	4.39	4.25	4.25
1749	NASDAQ	RCMT	Tue, Aug 27, 2002	4.38	4.98	4.38	4.39
1748	NASDAQ	RCMT	Mon, Aug 26, 2002	4.14	4.26	3.73	4.26
1747	NASDAQ	RCMT	Fri, Aug 23, 2002	4.38	4.60	4.32	4.32
1746	NASDAQ	RCMT	Thu, Aug 22, 2002	3.91	5.05	3.90	4.88
1745	NASDAQ	RCMT	Wed, Aug 21, 2002	4.29	4.29	3.73	4.05
1744	NASDAQ	RCMT	Tue, Aug 20, 2002	4.40	4.40	3.80	4.05
1743	NASDAQ	RCMT	Mon, Aug 19, 2002	4.60	4.60	4.40	4.40
1742	NASDAQ	RCMT	Fri, Aug 16, 2002	4.40	4.60	4.38	4.60
1741	NASDAQ	RCMT	Thu, Aug 15, 2002	4.45	4.45	4.45	4.45
1740	NASDAQ	RCMT	Tue, Aug 13, 2002	4.40	4.40	4.19	4.40
1739	NASDAQ	RCMT	Mon, Aug 12, 2002	4.28	4.35	4.28	4.35
1738	NASDAQ	RCMT	Fri, Aug 9, 2002	4.26	4.26	4.19	4.19
1737	NASDAQ	RCMT	Thu, Aug 8, 2002	4.39	4.39	4.39	4.39
1736	NASDAQ	RCMT	Wed, Aug 7, 2002	4.20	4.20	4.20	4.20
1735	NASDAQ	RCMT	Tue, Aug 6, 2002	4.19	4.20	4.19	4.20
1734	NASDAQ	RCMT	Mon, Aug 5, 2002	4.38	4.40	4.18	4.18
1733	NASDAQ	RCMT	Fri, Aug 2, 2002	4.38	4.38	4.38	4.38
1732	NASDAQ	RCMT	Thu, Aug 1, 2002	4.38	4.38	4.38	4.38
1731	NASDAQ	RCMT	Wed, Jul 31, 2002	4.58	4.60	4.33	4.40
1730	NASDAQ	RCMT	Tue, Jul 30, 2002	4.58	4.58	4.58	4.58
1729	NASDAQ	RCMT	Mon, Jul 29, 2002	4.58	4.75	4.58	4.58
1728	NASDAQ	RCMT	Fri, Jul 26, 2002	4.58	4.99	4.58	4.98
1727	NASDAQ	RCMT	Thu, Jul 25, 2002	4.59	4.61	4.58	4.58
1726	NASDAQ	RCMT	Wed, Jul 24, 2002	4.58	4.60	4.58	4.60
1725	NASDAQ	RCMT	Tue, Jul 23, 2002	4.58	4.61	4.58	4.60
1724	NASDAQ	RCMT	Mon, Jul 22, 2002	4.70	4.70	4.58	4.58
1723	NASDAQ	RCMT	Fri, Jul 19, 2002	4.58	4.65	4.58	4.65
1722	NASDAQ	RCMT	Thu, Jul 18, 2002	4.75	4.75	4.60	4.75
1721	NASDAQ	RCMT	Wed, Jul 17, 2002	4.58	4.59	4.58	4.59
1720	NASDAQ	RCMT	Tue, Jul 16, 2002	4.80	4.85	4.75	4.85
1719	NASDAQ	RCMT	Mon, Jul 15, 2002	4.80	4.82	4.03	4.70
1718	NASDAQ	RCMT	Fri, Jul 12, 2002	4.78	4.78	4.78	4.78
1717	NASDAQ	RCMT	Thu, Jul 11, 2002	4.79	4.83	4.78	4.80
1716	NASDAQ	RCMT	Wed, Jul 10, 2002	5.14	5.14	4.78	5.00
1715	NASDAQ	RCMT	Tue, Jul 9, 2002	4.78	5.12	4.78	5.11
1714	NASDAQ	RCMT	Mon, Jul 8, 2002	4.83	4.83	4.78	4.78
1713	NASDAQ	RCMT	Fri, Jul 5, 2002	4.78	4.78	4.78	4.78
1712	NASDAQ	RCMT	Wed, Jul 3, 2002	4.80	5.00	4.78	4.78
1711	NASDAQ	RCMT	Tue, Jul 2, 2002	5.00	5.00	5.00	5.00
1710	NASDAQ	RCMT	Mon, Jul 1, 2002	4.80	5.01	4.80	5.00
1709	NASDAQ	RCMT	Fri, Jun 28, 2002	5.01	5.24	5.00	5.00
1708	NASDAQ	RCMT	Thu, Jun 27, 2002	4.88	4.90	4.78	4.78
1707	NASDAQ	RCMT	Wed, Jun 26, 2002	4.88	4.90	4.88	4.88
1706	NASDAQ	RCMT	Tue, Jun 25, 2002	4.90	5.00	4.88	4.88
1705	NASDAQ	RCMT	Mon, Jun 24, 2002	4.96	4.96	4.88	4.90
1704	NASDAQ	RCMT	Fri, Jun 21, 2002	5.09	5.09	4.90	4.90
1703	NASDAQ	RCMT	Thu, Jun 20, 2002	4.95	4.95	4.95	4.95
1702	NASDAQ	RCMT	Wed, Jun 19, 2002	5.15	5.15	4.95	4.95
1701	NASDAQ	RCMT	Tue, Jun 18, 2002	5.25	5.25	5.20	5.20
1700	NASDAQ	RCMT	Mon, Jun 17, 2002	5.15	5.15	5.15	5.15
1699	NASDAQ	RCMT	Fri, Jun 14, 2002	4.95	4.95	4.95	4.95
1698	NASDAQ	RCMT	Thu, Jun 13, 2002	5.11	5.25	4.95	5.19
1697	NASDAQ	RCMT	Wed, Jun 12, 2002	5.05	5.23	4.95	5.22
1696	NASDAQ	RCMT	Tue, Jun 11, 2002	4.95	5.09	4.95	5.09
1695	NASDAQ	RCMT	Mon, Jun 10, 2002	5.10	5.10	5.10	5.10
1694	NASDAQ	RCMT	Fri, Jun 7, 2002	5.00	5.24	4.95	5.24
1693	NASDAQ	RCMT	Wed, Jun 5, 2002	5.10	5.12	5.01	5.02
1692	NASDAQ	RCMT	Tue, Jun 4, 2002	5.10	5.10	5.10	5.10
1691	NASDAQ	RCMT	Mon, Jun 3, 2002	5.10	5.19	5.10	5.19
1690	NASDAQ	RCMT	Fri, May 31, 2002	5.12	5.15	5.12	5.15
1689	NASDAQ	RCMT	Thu, May 30, 2002	5.16	5.16	5.16	5.16
1688	NASDAQ	RCMT	Wed, May 29, 2002	5.10	5.21	5.10	5.20
1687	NASDAQ	RCMT	Tue, May 28, 2002	5.11	5.11	5.10	5.10
1686	NASDAQ	RCMT	Fri, May 24, 2002	4.95	5.20	4.95	5.20
1685	NASDAQ	RCMT	Thu, May 23, 2002	5.11	5.11	5.10	5.10
1684	NASDAQ	RCMT	Wed, May 22, 2002	5.10	5.10	5.10	5.10
1683	NASDAQ	RCMT	Tue, May 21, 2002	5.11	5.15	5.10	5.10
1682	NASDAQ	RCMT	Mon, May 20, 2002	5.15	5.15	5.11	5.11
1681	NASDAQ	RCMT	Fri, May 17, 2002	5.15	5.15	5.15	5.15
1680	NASDAQ	RCMT	Thu, May 16, 2002	5.15	5.15	5.15	5.15
1679	NASDAQ	RCMT	Wed, May 15, 2002	5.18	5.18	5.18	5.18
1678	NASDAQ	RCMT	Tue, May 14, 2002	5.10	5.11	5.10	5.11
1677	NASDAQ	RCMT	Mon, May 13, 2002	5.04	5.23	5.00	5.23
1676	NASDAQ	RCMT	Fri, May 10, 2002	5.03	5.03	5.03	5.03
1675	NASDAQ	RCMT	Thu, May 9, 2002	5.00	5.24	4.99	5.03
1674	NASDAQ	RCMT	Tue, May 7, 2002	4.93	4.97	4.93	4.95
1673	NASDAQ	RCMT	Mon, May 6, 2002	4.90	4.95	4.90	4.95
1672	NASDAQ	RCMT	Fri, May 3, 2002	4.89	4.95	4.88	4.95
1671	NASDAQ	RCMT	Thu, May 2, 2002	4.90	4.95	4.88	4.89
1670	NASDAQ	RCMT	Wed, May 1, 2002	4.88	4.90	4.88	4.90
1669	NASDAQ	RCMT	Tue, Apr 30, 2002	4.88	4.90	4.88	4.90
1668	NASDAQ	RCMT	Mon, Apr 29, 2002	4.88	4.88	4.88	4.88
1667	NASDAQ	RCMT	Fri, Apr 26, 2002	4.88	4.88	4.88	4.88
1666	NASDAQ	RCMT	Thu, Apr 25, 2002	4.81	4.83	4.81	4.83
1665	NASDAQ	RCMT	Wed, Apr 24, 2002	4.82	4.83	4.81	4.83
1664	NASDAQ	RCMT	Tue, Apr 23, 2002	4.80	4.85	4.75	4.85
1663	NASDAQ	RCMT	Fri, Apr 19, 2002	4.10	4.80	4.10	4.80
1662	NASDAQ	RCMT	Thu, Apr 18, 2002	4.70	4.70	4.70	4.70
1661	NASDAQ	RCMT	Wed, Apr 17, 2002	4.50	4.79	4.50	4.79
1660	NASDAQ	RCMT	Tue, Apr 16, 2002	4.70	4.70	4.70	4.70
1659	NASDAQ	RCMT	Mon, Apr 15, 2002	4.70	4.70	4.70	4.70
1658	NASDAQ	RCMT	Thu, Apr 11, 2002	4.71	4.71	4.30	4.70
1657	NASDAQ	RCMT	Wed, Apr 10, 2002	4.80	4.80	4.70	4.70
1656	NASDAQ	RCMT	Tue, Apr 9, 2002	4.80	4.82	4.80	4.82
1655	NASDAQ	RCMT	Mon, Apr 8, 2002	4.80	4.80	4.80	4.80
1654	NASDAQ	RCMT	Fri, Apr 5, 2002	4.80	4.98	4.75	4.80
1653	NASDAQ	RCMT	Thu, Apr 4, 2002	4.80	4.80	4.75	4.75
1652	NASDAQ	RCMT	Wed, Apr 3, 2002	4.73	4.78	4.73	4.78
1651	NASDAQ	RCMT	Tue, Apr 2, 2002	4.71	4.99	4.70	4.88
1650	NASDAQ	RCMT	Mon, Apr 1, 2002	4.76	4.85	4.71	4.75
1649	NASDAQ	RCMT	Thu, Mar 28, 2002	4.60	4.71	4.60	4.71
1648	NASDAQ	RCMT	Wed, Mar 27, 2002	4.70	4.70	4.60	4.60
1647	NASDAQ	RCMT	Tue, Mar 26, 2002	4.60	4.75	4.60	4.70
1646	NASDAQ	RCMT	Mon, Mar 25, 2002	4.76	4.76	4.70	4.70
1645	NASDAQ	RCMT	Fri, Mar 22, 2002	4.77	4.93	4.77	4.77
1644	NASDAQ	RCMT	Thu, Mar 21, 2002	4.70	4.85	4.70	4.85
1643	NASDAQ	RCMT	Wed, Mar 20, 2002	4.55	4.55	4.41	4.50
1642	NASDAQ	RCMT	Tue, Mar 19, 2002	4.67	4.67	4.50	4.60
1641	NASDAQ	RCMT	Mon, Mar 18, 2002	4.90	4.90	4.70	4.70
1640	NASDAQ	RCMT	Fri, Mar 15, 2002	5.10	5.10	4.90	4.90
1639	NASDAQ	RCMT	Thu, Mar 14, 2002	5.01	5.01	5.01	5.01
1638	NASDAQ	RCMT	Wed, Mar 13, 2002	5.10	5.10	5.00	5.00
1637	NASDAQ	RCMT	Tue, Mar 12, 2002	5.20	5.30	5.20	5.30
1636	NASDAQ	RCMT	Mon, Mar 11, 2002	5.21	5.21	5.21	5.21
1635	NASDAQ	RCMT	Fri, Mar 8, 2002	5.21	5.26	5.21	5.25
1634	NASDAQ	RCMT	Thu, Mar 7, 2002	5.20	5.20	5.20	5.20
1633	NASDAQ	RCMT	Wed, Mar 6, 2002	5.20	5.25	5.20	5.25
1632	NASDAQ	RCMT	Tue, Mar 5, 2002	5.20	5.21	5.20	5.20
1631	NASDAQ	RCMT	Mon, Mar 4, 2002	5.25	5.25	5.20	5.20
1630	NASDAQ	RCMT	Fri, Mar 1, 2002	5.21	5.25	5.20	5.25
1629	NASDAQ	RCMT	Thu, Feb 28, 2002	5.20	5.25	5.20	5.25
1628	NASDAQ	RCMT	Wed, Feb 27, 2002	5.30	5.30	5.20	5.20
1627	NASDAQ	RCMT	Tue, Feb 26, 2002	5.20	5.34	5.20	5.34
1626	NASDAQ	RCMT	Mon, Feb 25, 2002	5.11	5.25	5.10	5.25
1625	NASDAQ	RCMT	Fri, Feb 22, 2002	5.00	5.20	5.00	5.11
1624	NASDAQ	RCMT	Thu, Feb 21, 2002	4.96	5.06	4.95	5.00
1623	NASDAQ	RCMT	Wed, Feb 20, 2002	4.95	4.95	4.95	4.95
1622	NASDAQ	RCMT	Tue, Feb 19, 2002	4.96	5.00	4.95	5.00
1621	NASDAQ	RCMT	Fri, Feb 15, 2002	4.95	5.00	4.95	5.00
1620	NASDAQ	RCMT	Thu, Feb 14, 2002	5.03	5.03	4.95	4.95
1619	NASDAQ	RCMT	Tue, Feb 12, 2002	5.01	5.01	5.00	5.00
1618	NASDAQ	RCMT	Mon, Feb 11, 2002	5.20	5.25	4.95	5.00
1617	NASDAQ	RCMT	Fri, Feb 8, 2002	5.00	5.00	5.00	5.00
1616	NASDAQ	RCMT	Thu, Feb 7, 2002	4.95	4.95	4.95	4.95
1615	NASDAQ	RCMT	Wed, Feb 6, 2002	4.95	5.00	4.95	5.00
1614	NASDAQ	RCMT	Tue, Feb 5, 2002	4.96	5.20	4.95	4.95
1613	NASDAQ	RCMT	Mon, Feb 4, 2002	4.95	5.00	4.95	5.00
1612	NASDAQ	RCMT	Fri, Feb 1, 2002	5.10	5.22	4.97	4.97
1611	NASDAQ	RCMT	Thu, Jan 31, 2002	5.21	5.21	5.21	5.21
1610	NASDAQ	RCMT	Wed, Jan 30, 2002	4.97	4.97	4.96	4.96
1609	NASDAQ	RCMT	Tue, Jan 29, 2002	4.96	5.08	4.96	5.08
1608	NASDAQ	RCMT	Mon, Jan 28, 2002	4.95	4.96	4.95	4.96
1607	NASDAQ	RCMT	Fri, Jan 25, 2002	5.09	5.22	5.00	5.00
1606	NASDAQ	RCMT	Thu, Jan 24, 2002	4.92	5.00	4.92	5.00
1605	NASDAQ	RCMT	Wed, Jan 23, 2002	4.80	4.80	4.80	4.80
1604	NASDAQ	RCMT	Tue, Jan 22, 2002	4.80	4.81	4.80	4.80
1603	NASDAQ	RCMT	Thu, Jan 17, 2002	4.80	5.00	4.80	4.87
1602	NASDAQ	RCMT	Wed, Jan 16, 2002	4.82	4.82	4.82	4.82
1601	NASDAQ	RCMT	Tue, Jan 15, 2002	4.80	4.80	4.80	4.80
1600	NASDAQ	RCMT	Mon, Jan 14, 2002	5.24	5.24	5.24	5.24
1599	NASDAQ	RCMT	Fri, Jan 11, 2002	4.90	5.09	4.90	5.09
1598	NASDAQ	RCMT	Wed, Jan 9, 2002	4.90	4.90	4.70	4.71
1597	NASDAQ	RCMT	Tue, Jan 8, 2002	4.90	4.99	4.70	4.70
1596	NASDAQ	RCMT	Mon, Jan 7, 2002	4.81	4.81	4.81	4.81
1595	NASDAQ	RCMT	Fri, Jan 4, 2002	5.10	5.25	5.00	5.00
1594	NASDAQ	RCMT	Thu, Jan 3, 2002	4.75	5.10	4.75	5.10
1593	NASDAQ	RCMT	Wed, Jan 2, 2002	4.51	4.65	4.50	4.50
1592	NASDAQ	RCMT	Mon, Dec 31, 2001	4.50	4.71	4.50	4.70
1591	NASDAQ	RCMT	Fri, Dec 28, 2001	4.50	4.65	4.50	4.59
1590	NASDAQ	RCMT	Thu, Dec 27, 2001	4.52	4.52	4.50	4.50
1589	NASDAQ	RCMT	Wed, Dec 26, 2001	4.50	4.55	4.50	4.51
1588	NASDAQ	RCMT	Mon, Dec 24, 2001	4.50	4.50	4.40	4.40
1587	NASDAQ	RCMT	Fri, Dec 21, 2001	4.50	4.51	4.50	4.50
1586	NASDAQ	RCMT	Thu, Dec 20, 2001	4.51	4.51	4.50	4.50
1585	NASDAQ	RCMT	Wed, Dec 19, 2001	4.50	4.55	4.50	4.55
1584	NASDAQ	RCMT	Tue, Dec 18, 2001	4.51	4.75	4.50	4.50
1583	NASDAQ	RCMT	Mon, Dec 17, 2001	4.53	4.60	4.50	4.50
1582	NASDAQ	RCMT	Fri, Dec 14, 2001	4.50	4.51	4.50	4.50
1581	NASDAQ	RCMT	Thu, Dec 13, 2001	4.45	4.45	4.45	4.45
1580	NASDAQ	RCMT	Wed, Dec 12, 2001	4.35	4.35	4.33	4.33
1579	NASDAQ	RCMT	Tue, Dec 11, 2001	4.12	4.20	3.78	3.85
1578	NASDAQ	RCMT	Mon, Dec 10, 2001	4.50	4.50	4.14	4.14
1577	NASDAQ	RCMT	Fri, Dec 7, 2001	4.30	4.50	4.30	4.50
1576	NASDAQ	RCMT	Thu, Dec 6, 2001	4.30	4.34	4.20	4.20
1575	NASDAQ	RCMT	Wed, Dec 5, 2001	4.16	4.30	4.16	4.30
1574	NASDAQ	RCMT	Tue, Dec 4, 2001	4.19	4.25	4.10	4.20
1573	NASDAQ	RCMT	Mon, Dec 3, 2001	4.19	4.24	4.05	4.24
1572	NASDAQ	RCMT	Fri, Nov 30, 2001	3.88	4.38	3.88	4.30
1571	NASDAQ	RCMT	Thu, Nov 29, 2001	3.85	3.87	3.85	3.85
1570	NASDAQ	RCMT	Wed, Nov 28, 2001	3.75	3.98	3.70	3.90
1569	NASDAQ	RCMT	Tue, Nov 27, 2001	3.75	3.78	3.63	3.65
1568	NASDAQ	RCMT	Mon, Nov 26, 2001	3.81	3.85	3.80	3.85
1567	NASDAQ	RCMT	Wed, Nov 21, 2001	3.82	3.96	3.81	3.96
1566	NASDAQ	RCMT	Tue, Nov 20, 2001	3.97	3.97	3.81	3.81
1565	NASDAQ	RCMT	Mon, Nov 19, 2001	3.80	3.93	3.80	3.93
1564	NASDAQ	RCMT	Thu, Nov 15, 2001	3.65	3.80	3.65	3.80
1563	NASDAQ	RCMT	Wed, Nov 14, 2001	3.75	3.80	3.65	3.70
1562	NASDAQ	RCMT	Tue, Nov 13, 2001	3.69	3.80	3.69	3.75
1561	NASDAQ	RCMT	Fri, Nov 9, 2001	4.10	4.20	3.98	3.98
1560	NASDAQ	RCMT	Thu, Nov 8, 2001	4.17	4.28	4.02	4.10
1559	NASDAQ	RCMT	Tue, Nov 6, 2001	4.16	4.16	4.16	4.16
1558	NASDAQ	RCMT	Mon, Nov 5, 2001	4.18	4.18	4.17	4.17
1557	NASDAQ	RCMT	Fri, Nov 2, 2001	4.15	4.29	4.15	4.15
1556	NASDAQ	RCMT	Thu, Nov 1, 2001	4.01	4.28	4.01	4.10
1555	NASDAQ	RCMT	Wed, Oct 31, 2001	3.94	4.07	3.91	4.07
1554	NASDAQ	RCMT	Tue, Oct 30, 2001	3.75	3.75	3.65	3.70
1553	NASDAQ	RCMT	Mon, Oct 29, 2001	4.00	4.00	3.62	4.00
1552	NASDAQ	RCMT	Fri, Oct 26, 2001	4.00	4.00	3.41	3.41
1551	NASDAQ	RCMT	Thu, Oct 25, 2001	3.75	4.00	3.75	4.00
1550	NASDAQ	RCMT	Wed, Oct 24, 2001	3.75	3.75	3.60	3.60
1549	NASDAQ	RCMT	Tue, Oct 23, 2001	4.00	4.00	3.80	3.80
1548	NASDAQ	RCMT	Mon, Oct 22, 2001	4.00	4.00	4.00	4.00
1547	NASDAQ	RCMT	Fri, Oct 19, 2001	3.80	3.80	3.80	3.80
1546	NASDAQ	RCMT	Thu, Oct 18, 2001	4.00	4.00	3.80	3.80
1545	NASDAQ	RCMT	Wed, Oct 17, 2001	4.00	4.00	3.80	3.80
1544	NASDAQ	RCMT	Tue, Oct 16, 2001	4.22	4.22	3.80	3.80
1543	NASDAQ	RCMT	Mon, Oct 15, 2001	4.25	4.30	4.25	4.30
1542	NASDAQ	RCMT	Fri, Oct 12, 2001	4.15	4.45	4.00	4.00
1541	NASDAQ	RCMT	Thu, Oct 11, 2001	4.00	4.25	4.00	4.25
1540	NASDAQ	RCMT	Wed, Oct 10, 2001	4.20	4.25	3.80	4.20
1539	NASDAQ	RCMT	Tue, Oct 9, 2001	4.42	4.50	4.36	4.36
1538	NASDAQ	RCMT	Mon, Oct 8, 2001	4.26	4.36	4.26	4.36
1537	NASDAQ	RCMT	Fri, Oct 5, 2001	4.58	4.58	4.35	4.35
1536	NASDAQ	RCMT	Thu, Oct 4, 2001	4.26	4.55	4.25	4.25
1535	NASDAQ	RCMT	Wed, Oct 3, 2001	3.85	4.35	3.85	4.20
1534	NASDAQ	RCMT	Tue, Oct 2, 2001	3.85	3.85	3.85	3.85
1533	NASDAQ	RCMT	Mon, Oct 1, 2001	3.86	3.90	3.85	3.85
1532	NASDAQ	RCMT	Fri, Sep 28, 2001	3.85	3.85	3.85	3.85
1531	NASDAQ	RCMT	Thu, Sep 27, 2001	3.30	3.72	3.30	3.72
1530	NASDAQ	RCMT	Wed, Sep 26, 2001	3.35	3.35	3.15	3.29
1529	NASDAQ	RCMT	Tue, Sep 25, 2001	3.20	3.55	3.10	3.25
1528	NASDAQ	RCMT	Mon, Sep 24, 2001	3.46	3.51	3.20	3.45
1527	NASDAQ	RCMT	Fri, Sep 21, 2001	4.25	4.25	3.88	3.88
1526	NASDAQ	RCMT	Thu, Sep 20, 2001	5.23	5.24	4.21	4.25
1525	NASDAQ	RCMT	Wed, Sep 19, 2001	5.25	5.25	4.50	4.50
1524	NASDAQ	RCMT	Tue, Sep 18, 2001	5.30	5.44	5.29	5.42
1523	NASDAQ	RCMT	Mon, Sep 17, 2001	5.30	5.40	5.19	5.40
1522	NASDAQ	RCMT	Mon, Sep 10, 2001	5.55	5.56	5.35	5.35
1521	NASDAQ	RCMT	Fri, Sep 7, 2001	5.55	5.55	5.55	5.55
1520	NASDAQ	RCMT	Thu, Sep 6, 2001	5.51	5.80	5.50	5.50
1519	NASDAQ	RCMT	Wed, Sep 5, 2001	5.90	6.00	5.60	5.60
1518	NASDAQ	RCMT	Tue, Sep 4, 2001	6.08	6.08	5.80	6.00
1517	NASDAQ	RCMT	Fri, Aug 31, 2001	5.90	6.10	5.90	5.90
1516	NASDAQ	RCMT	Thu, Aug 30, 2001	6.04	6.04	5.92	5.92
1515	NASDAQ	RCMT	Wed, Aug 29, 2001	6.20	6.20	5.75	6.05
1514	NASDAQ	RCMT	Mon, Aug 27, 2001	6.22	6.30	6.20	6.20
1513	NASDAQ	RCMT	Fri, Aug 24, 2001	6.21	6.30	6.21	6.30
1512	NASDAQ	RCMT	Thu, Aug 23, 2001	6.10	6.35	5.95	6.29
1511	NASDAQ	RCMT	Wed, Aug 22, 2001	5.91	6.05	5.85	6.05
1510	NASDAQ	RCMT	Tue, Aug 21, 2001	6.08	6.20	5.85	5.99
1509	NASDAQ	RCMT	Mon, Aug 20, 2001	5.65	6.25	5.45	6.00
1508	NASDAQ	RCMT	Fri, Aug 17, 2001	5.55	5.80	5.55	5.75
1507	NASDAQ	RCMT	Thu, Aug 16, 2001	5.36	5.75	5.36	5.75
1506	NASDAQ	RCMT	Wed, Aug 15, 2001	5.70	5.70	5.70	5.70
1505	NASDAQ	RCMT	Tue, Aug 14, 2001	5.79	5.79	5.60	5.60
1504	NASDAQ	RCMT	Mon, Aug 13, 2001	5.60	5.80	5.45	5.80
1503	NASDAQ	RCMT	Fri, Aug 10, 2001	5.50	5.65	5.50	5.65
1502	NASDAQ	RCMT	Thu, Aug 9, 2001	5.78	5.78	5.30	5.46
1501	NASDAQ	RCMT	Wed, Aug 8, 2001	5.80	5.80	5.30	5.50
1500	NASDAQ	RCMT	Tue, Aug 7, 2001	5.80	5.80	5.80	5.80
1499	NASDAQ	RCMT	Mon, Aug 6, 2001	5.80	5.80	5.80	5.80
1498	NASDAQ	RCMT	Fri, Aug 3, 2001	5.88	5.88	5.75	5.80
1497	NASDAQ	RCMT	Thu, Aug 2, 2001	5.81	5.90	5.80	5.80
1496	NASDAQ	RCMT	Wed, Aug 1, 2001	5.80	5.80	5.80	5.80
1495	NASDAQ	RCMT	Tue, Jul 31, 2001	5.77	5.83	5.76	5.83
1494	NASDAQ	RCMT	Mon, Jul 30, 2001	5.95	5.96	5.90	5.90
1493	NASDAQ	RCMT	Fri, Jul 27, 2001	5.76	5.90	5.75	5.90
1492	NASDAQ	RCMT	Thu, Jul 26, 2001	5.88	5.95	5.80	5.85
1491	NASDAQ	RCMT	Wed, Jul 25, 2001	5.51	5.75	5.51	5.75
1490	NASDAQ	RCMT	Tue, Jul 24, 2001	5.59	5.80	5.50	5.56
1489	NASDAQ	RCMT	Mon, Jul 23, 2001	5.50	5.60	5.38	5.45
1488	NASDAQ	RCMT	Fri, Jul 20, 2001	5.50	6.44	5.50	6.09
1487	NASDAQ	RCMT	Thu, Jul 19, 2001	4.98	6.48	4.87	6.48
1486	NASDAQ	RCMT	Wed, Jul 18, 2001	4.88	4.98	4.88	4.98
1485	NASDAQ	RCMT	Tue, Jul 17, 2001	4.86	4.90	4.86	4.90
1484	NASDAQ	RCMT	Mon, Jul 16, 2001	4.88	4.88	4.82	4.82
1483	NASDAQ	RCMT	Fri, Jul 13, 2001	4.87	4.87	4.85	4.87
1482	NASDAQ	RCMT	Thu, Jul 12, 2001	4.90	4.90	4.85	4.90
1481	NASDAQ	RCMT	Wed, Jul 11, 2001	4.91	4.92	4.91	4.92
1480	NASDAQ	RCMT	Tue, Jul 10, 2001	5.00	5.00	4.91	4.91
1479	NASDAQ	RCMT	Mon, Jul 9, 2001	5.01	5.02	5.00	5.01
1478	NASDAQ	RCMT	Fri, Jul 6, 2001	4.86	4.88	4.85	4.85
1477	NASDAQ	RCMT	Thu, Jul 5, 2001	4.88	4.89	4.86	4.86
1476	NASDAQ	RCMT	Tue, Jul 3, 2001	4.88	4.88	4.85	4.86
1475	NASDAQ	RCMT	Mon, Jul 2, 2001	4.85	4.86	4.85	4.86
1474	NASDAQ	RCMT	Fri, Jun 29, 2001	4.85	4.86	4.85	4.85
1473	NASDAQ	RCMT	Thu, Jun 28, 2001	4.80	4.80	4.80	4.80
1472	NASDAQ	RCMT	Wed, Jun 27, 2001	4.85	4.85	4.85	4.85
1471	NASDAQ	RCMT	Tue, Jun 26, 2001	4.77	4.85	4.76	4.85
1470	NASDAQ	RCMT	Mon, Jun 25, 2001	4.76	4.77	4.75	4.75
1469	NASDAQ	RCMT	Fri, Jun 22, 2001	4.86	4.86	4.75	4.75
1468	NASDAQ	RCMT	Thu, Jun 21, 2001	5.17	5.18	5.00	5.10
1467	NASDAQ	RCMT	Wed, Jun 20, 2001	4.90	4.90	4.90	4.90
1466	NASDAQ	RCMT	Tue, Jun 19, 2001	5.00	5.00	4.90	5.00
1465	NASDAQ	RCMT	Mon, Jun 18, 2001	4.75	5.00	4.70	5.00
1464	NASDAQ	RCMT	Fri, Jun 15, 2001	4.88	4.95	4.88	4.95
1463	NASDAQ	RCMT	Thu, Jun 14, 2001	5.00	5.05	4.80	4.95
1462	NASDAQ	RCMT	Wed, Jun 13, 2001	4.75	4.85	4.73	4.85
1461	NASDAQ	RCMT	Tue, Jun 12, 2001	4.75	4.76	4.75	4.75
1460	NASDAQ	RCMT	Mon, Jun 11, 2001	4.75	4.89	4.75	4.75
1459	NASDAQ	RCMT	Thu, Jun 7, 2001	4.95	4.95	4.90	4.90
1458	NASDAQ	RCMT	Wed, Jun 6, 2001	4.90	5.04	4.89	4.89
1457	NASDAQ	RCMT	Tue, Jun 5, 2001	4.82	5.00	4.82	4.95
1456	NASDAQ	RCMT	Mon, Jun 4, 2001	4.82	4.82	4.75	4.75
1455	NASDAQ	RCMT	Fri, Jun 1, 2001	4.77	4.78	4.75	4.75
1454	NASDAQ	RCMT	Thu, May 31, 2001	4.77	4.79	4.77	4.77
1453	NASDAQ	RCMT	Wed, May 30, 2001	4.85	4.90	4.78	4.79
1452	NASDAQ	RCMT	Tue, May 29, 2001	4.86	5.00	4.77	4.77
1451	NASDAQ	RCMT	Fri, May 25, 2001	5.05	5.06	4.86	4.86
1450	NASDAQ	RCMT	Thu, May 24, 2001	5.05	5.10	5.05	5.05
1449	NASDAQ	RCMT	Wed, May 23, 2001	5.00	5.05	4.90	5.05
1448	NASDAQ	RCMT	Tue, May 22, 2001	5.05	5.05	4.76	4.85
1447	NASDAQ	RCMT	Mon, May 21, 2001	4.99	5.05	4.75	5.05
1446	NASDAQ	RCMT	Fri, May 18, 2001	4.81	5.00	4.75	4.75
1445	NASDAQ	RCMT	Thu, May 17, 2001	5.05	5.15	4.85	4.85
1444	NASDAQ	RCMT	Wed, May 16, 2001	5.08	5.20	5.01	5.05
1443	NASDAQ	RCMT	Tue, May 15, 2001	5.15	5.15	4.92	4.92
1442	NASDAQ	RCMT	Mon, May 14, 2001	4.76	4.76	4.76	4.76
1441	NASDAQ	RCMT	Fri, May 11, 2001	4.95	5.15	4.75	4.75
1440	NASDAQ	RCMT	Thu, May 10, 2001	4.85	4.95	4.85	4.90
1439	NASDAQ	RCMT	Wed, May 9, 2001	5.10	5.10	4.85	4.85
1438	NASDAQ	RCMT	Tue, May 8, 2001	5.00	5.10	5.00	5.00
1437	NASDAQ	RCMT	Mon, May 7, 2001	5.10	5.10	5.01	5.06
1436	NASDAQ	RCMT	Fri, May 4, 2001	5.05	5.10	4.95	5.10
1435	NASDAQ	RCMT	Thu, May 3, 2001	5.13	5.40	4.65	5.40
1434	NASDAQ	RCMT	Wed, May 2, 2001	4.36	5.70	4.36	5.40
1433	NASDAQ	RCMT	Tue, May 1, 2001	4.00	4.88	4.00	4.50
1432	NASDAQ	RCMT	Mon, Apr 30, 2001	4.12	4.12	3.75	3.75
1431	NASDAQ	RCMT	Fri, Apr 27, 2001	3.86	4.00	3.50	3.60
1430	NASDAQ	RCMT	Thu, Apr 26, 2001	4.01	4.01	3.60	3.90
1429	NASDAQ	RCMT	Wed, Apr 25, 2001	4.51	4.55	3.60	4.20
1428	NASDAQ	RCMT	Tue, Apr 24, 2001	4.25	4.90	4.25	4.50
1427	NASDAQ	RCMT	Mon, Apr 23, 2001	4.51	4.64	4.25	4.64
1426	NASDAQ	RCMT	Fri, Apr 20, 2001	4.51	4.51	4.45	4.51
1425	NASDAQ	RCMT	Thu, Apr 19, 2001	4.29	4.50	3.65	4.50
1424	NASDAQ	RCMT	Wed, Apr 18, 2001	3.08	4.45	3.08	4.45
1423	NASDAQ	RCMT	Tue, Apr 17, 2001	2.94	3.00	2.94	2.97
1422	NASDAQ	RCMT	Mon, Apr 16, 2001	2.87	2.87	2.87	2.87
1421	NASDAQ	RCMT	Thu, Apr 12, 2001	2.95	2.95	2.85	2.85
1420	NASDAQ	RCMT	Wed, Apr 11, 2001	2.96	3.00	2.95	3.00
1419	NASDAQ	RCMT	Tue, Apr 10, 2001	2.95	3.25	2.95	3.19
1418	NASDAQ	RCMT	Mon, Apr 9, 2001	3.00	3.00	2.95	3.00
1417	NASDAQ	RCMT	Fri, Apr 6, 2001	3.00	3.00	3.00	3.00
1416	NASDAQ	RCMT	Thu, Apr 5, 2001	3.00	3.25	3.00	3.25
1415	NASDAQ	RCMT	Wed, Apr 4, 2001	3.00	3.00	3.00	3.00
1414	NASDAQ	RCMT	Tue, Apr 3, 2001	3.02	3.02	3.00	3.00
1413	NASDAQ	RCMT	Mon, Apr 2, 2001	3.38	3.38	3.06	3.06
1412	NASDAQ	RCMT	Fri, Mar 30, 2001	3.50	3.50	3.50	3.50
1411	NASDAQ	RCMT	Thu, Mar 29, 2001	3.22	3.56	3.22	3.56
1410	NASDAQ	RCMT	Wed, Mar 28, 2001	3.25	3.44	3.25	3.44
1409	NASDAQ	RCMT	Tue, Mar 27, 2001	2.89	3.25	2.89	3.25
1408	NASDAQ	RCMT	Mon, Mar 26, 2001	2.88	3.09	2.88	2.88
1407	NASDAQ	RCMT	Fri, Mar 23, 2001	3.03	3.03	2.88	2.91
1406	NASDAQ	RCMT	Thu, Mar 22, 2001	3.25	3.25	3.03	3.13
1405	NASDAQ	RCMT	Wed, Mar 21, 2001	3.13	3.13	3.13	3.13
1404	NASDAQ	RCMT	Tue, Mar 20, 2001	3.73	3.73	3.25	3.25
1403	NASDAQ	RCMT	Mon, Mar 19, 2001	3.30	3.34	3.30	3.34
1402	NASDAQ	RCMT	Fri, Mar 16, 2001	3.50	3.50	3.44	3.44
1401	NASDAQ	RCMT	Thu, Mar 15, 2001	3.44	3.84	3.44	3.50
1400	NASDAQ	RCMT	Wed, Mar 14, 2001	3.56	3.56	3.56	3.56
1399	NASDAQ	RCMT	Tue, Mar 13, 2001	4.00	4.00	3.50	3.56
1398	NASDAQ	RCMT	Mon, Mar 12, 2001	3.63	3.97	3.63	3.75
1397	NASDAQ	RCMT	Fri, Mar 9, 2001	3.75	3.75	3.13	3.50
1396	NASDAQ	RCMT	Thu, Mar 8, 2001	4.06	4.06	3.75	3.75
1395	NASDAQ	RCMT	Wed, Mar 7, 2001	4.00	4.13	3.94	4.00
1394	NASDAQ	RCMT	Tue, Mar 6, 2001	4.09	4.25	4.06	4.06
1393	NASDAQ	RCMT	Mon, Mar 5, 2001	4.31	4.31	4.13	4.13
1392	NASDAQ	RCMT	Fri, Mar 2, 2001	4.63	4.63	4.13	4.13
1391	NASDAQ	RCMT	Thu, Mar 1, 2001	4.25	4.25	4.25	4.25
1390	NASDAQ	RCMT	Wed, Feb 28, 2001	4.19	4.50	4.19	4.38
1389	NASDAQ	RCMT	Tue, Feb 27, 2001	4.13	4.25	4.13	4.19
1388	NASDAQ	RCMT	Mon, Feb 26, 2001	4.08	4.50	4.06	4.25
1387	NASDAQ	RCMT	Fri, Feb 23, 2001	4.14	4.16	4.00	4.13
1386	NASDAQ	RCMT	Thu, Feb 22, 2001	5.02	5.02	4.13	4.19
1385	NASDAQ	RCMT	Wed, Feb 21, 2001	5.44	5.44	5.00	5.00
1384	NASDAQ	RCMT	Tue, Feb 20, 2001	5.50	5.63	5.44	5.50
1383	NASDAQ	RCMT	Fri, Feb 16, 2001	5.50	5.56	5.44	5.56
1382	NASDAQ	RCMT	Thu, Feb 15, 2001	5.45	5.63	5.45	5.56
1381	NASDAQ	RCMT	Wed, Feb 14, 2001	5.44	5.56	5.44	5.56
1380	NASDAQ	RCMT	Tue, Feb 13, 2001	5.52	5.63	5.50	5.63
1379	NASDAQ	RCMT	Mon, Feb 12, 2001	6.00	6.00	5.38	5.63
1378	NASDAQ	RCMT	Fri, Feb 9, 2001	6.20	6.20	5.94	6.00
1377	NASDAQ	RCMT	Thu, Feb 8, 2001	6.22	6.69	6.19	6.25
1376	NASDAQ	RCMT	Wed, Feb 7, 2001	6.19	6.38	6.19	6.19
1375	NASDAQ	RCMT	Tue, Feb 6, 2001	6.77	6.81	6.25	6.25
1374	NASDAQ	RCMT	Mon, Feb 5, 2001	6.48	6.50	6.25	6.50
1373	NASDAQ	RCMT	Fri, Feb 2, 2001	6.50	6.50	6.50	6.50
1372	NASDAQ	RCMT	Thu, Feb 1, 2001	6.50	6.88	6.50	6.50
1371	NASDAQ	RCMT	Wed, Jan 31, 2001	7.50	7.50	6.25	6.25
1370	NASDAQ	RCMT	Tue, Jan 30, 2001	6.83	7.50	6.81	7.25
1369	NASDAQ	RCMT	Mon, Jan 29, 2001	6.75	7.50	6.75	6.81
1368	NASDAQ	RCMT	Fri, Jan 26, 2001	6.75	7.00	6.63	6.63
1367	NASDAQ	RCMT	Thu, Jan 25, 2001	6.80	8.00	6.63	6.75
1366	NASDAQ	RCMT	Wed, Jan 24, 2001	6.42	7.13	6.25	7.00
1365	NASDAQ	RCMT	Tue, Jan 23, 2001	5.52	6.88	5.50	6.44
1364	NASDAQ	RCMT	Mon, Jan 22, 2001	5.25	6.06	5.13	6.00
1363	NASDAQ	RCMT	Fri, Jan 19, 2001	4.77	5.25	4.77	5.06
1362	NASDAQ	RCMT	Thu, Jan 18, 2001	4.67	5.00	4.56	4.88
1361	NASDAQ	RCMT	Wed, Jan 17, 2001	4.28	4.88	4.28	4.69
1360	NASDAQ	RCMT	Tue, Jan 16, 2001	4.38	4.38	4.38	4.38
1359	NASDAQ	RCMT	Fri, Jan 12, 2001	4.50	4.63	4.28	4.38
1358	NASDAQ	RCMT	Thu, Jan 11, 2001	4.50	4.50	4.38	4.50
1357	NASDAQ	RCMT	Wed, Jan 10, 2001	4.36	4.38	4.25	4.38
1356	NASDAQ	RCMT	Tue, Jan 9, 2001	4.48	4.50	4.13	4.13
1355	NASDAQ	RCMT	Mon, Jan 8, 2001	4.50	4.63	4.25	4.25
1354	NASDAQ	RCMT	Fri, Jan 5, 2001	4.56	4.56	4.31	4.38
1353	NASDAQ	RCMT	Thu, Jan 4, 2001	4.05	4.56	3.69	4.56
1352	NASDAQ	RCMT	Wed, Jan 3, 2001	3.98	4.00	3.75	3.94
1351	NASDAQ	RCMT	Tue, Jan 2, 2001	3.61	3.94	3.59	3.94
1350	NASDAQ	RCMT	Fri, Dec 29, 2000	2.91	3.63	2.75	3.63
1349	NASDAQ	RCMT	Thu, Dec 28, 2000	2.95	3.31	2.69	3.06
1348	NASDAQ	RCMT	Wed, Dec 27, 2000	2.95	3.25	2.94	3.00
1347	NASDAQ	RCMT	Tue, Dec 26, 2000	2.88	3.44	2.88	3.06
1346	NASDAQ	RCMT	Fri, Dec 22, 2000	3.03	3.13	2.75	3.13
1345	NASDAQ	RCMT	Thu, Dec 21, 2000	3.13	3.25	3.13	3.13
1344	NASDAQ	RCMT	Wed, Dec 20, 2000	3.16	3.19	3.06	3.13
1343	NASDAQ	RCMT	Tue, Dec 19, 2000	3.19	3.28	3.19	3.19
1342	NASDAQ	RCMT	Mon, Dec 18, 2000	3.38	3.50	3.19	3.19
1341	NASDAQ	RCMT	Fri, Dec 15, 2000	3.47	3.50	3.25	3.25
1340	NASDAQ	RCMT	Thu, Dec 14, 2000	3.63	3.63	3.19	3.19
1339	NASDAQ	RCMT	Wed, Dec 13, 2000	3.52	3.88	3.50	3.81
1338	NASDAQ	RCMT	Tue, Dec 12, 2000	3.64	3.75	3.25	3.50
1337	NASDAQ	RCMT	Mon, Dec 11, 2000	3.50	4.00	3.50	3.75
1336	NASDAQ	RCMT	Fri, Dec 8, 2000	3.77	4.06	3.50	3.50
1335	NASDAQ	RCMT	Thu, Dec 7, 2000	3.75	4.13	3.75	3.88
1334	NASDAQ	RCMT	Wed, Dec 6, 2000	4.00	4.00	3.75	4.00
1333	NASDAQ	RCMT	Tue, Dec 5, 2000	4.14	4.14	4.00	4.00
1332	NASDAQ	RCMT	Mon, Dec 4, 2000	4.25	4.50	4.00	4.00
1331	NASDAQ	RCMT	Fri, Dec 1, 2000	4.25	4.31	4.25	4.31
1330	NASDAQ	RCMT	Thu, Nov 30, 2000	4.48	4.50	4.25	4.50
1329	NASDAQ	RCMT	Wed, Nov 29, 2000	4.45	4.88	4.38	4.38
1328	NASDAQ	RCMT	Tue, Nov 28, 2000	4.50	4.56	4.38	4.44
1327	NASDAQ	RCMT	Mon, Nov 27, 2000	4.94	4.94	4.50	4.56
1326	NASDAQ	RCMT	Fri, Nov 24, 2000	4.64	5.00	4.44	4.44
1325	NASDAQ	RCMT	Wed, Nov 22, 2000	4.81	4.81	4.50	4.63
1324	NASDAQ	RCMT	Tue, Nov 21, 2000	4.75	4.88	4.50	4.81
1323	NASDAQ	RCMT	Mon, Nov 20, 2000	4.81	4.81	4.50	4.63
1322	NASDAQ	RCMT	Fri, Nov 17, 2000	4.63	4.81	4.63	4.75
1321	NASDAQ	RCMT	Thu, Nov 16, 2000	4.73	4.81	4.50	4.81
1320	NASDAQ	RCMT	Wed, Nov 15, 2000	4.53	4.75	4.50	4.50
1319	NASDAQ	RCMT	Tue, Nov 14, 2000	4.66	4.81	4.63	4.75
1318	NASDAQ	RCMT	Mon, Nov 13, 2000	4.88	5.06	4.63	4.63
1317	NASDAQ	RCMT	Fri, Nov 10, 2000	4.63	5.00	4.63	4.88
1316	NASDAQ	RCMT	Thu, Nov 9, 2000	5.22	5.22	4.44	4.63
1315	NASDAQ	RCMT	Wed, Nov 8, 2000	5.13	5.25	4.91	5.13
1314	NASDAQ	RCMT	Tue, Nov 7, 2000	5.00	5.44	4.88	4.94
1313	NASDAQ	RCMT	Mon, Nov 6, 2000	3.64	5.69	3.64	4.88
1312	NASDAQ	RCMT	Fri, Nov 3, 2000	3.34	3.75	3.34	3.63
1311	NASDAQ	RCMT	Thu, Nov 2, 2000	3.06	3.50	3.00	3.50
1310	NASDAQ	RCMT	Wed, Nov 1, 2000	3.13	3.38	2.88	3.25
1309	NASDAQ	RCMT	Tue, Oct 31, 2000	3.25	3.38	2.38	3.38
1308	NASDAQ	RCMT	Mon, Oct 30, 2000	3.31	3.31	2.94	3.25
1307	NASDAQ	RCMT	Fri, Oct 27, 2000	3.25	3.56	3.00	3.44
1306	NASDAQ	RCMT	Thu, Oct 26, 2000	3.13	3.63	3.00	3.00
1305	NASDAQ	RCMT	Wed, Oct 25, 2000	3.50	3.63	2.63	3.50
1304	NASDAQ	RCMT	Tue, Oct 24, 2000	3.58	4.11	3.50	3.63
1303	NASDAQ	RCMT	Mon, Oct 23, 2000	3.52	3.88	3.50	3.56
1302	NASDAQ	RCMT	Fri, Oct 20, 2000	3.94	3.94	3.50	3.88
1301	NASDAQ	RCMT	Thu, Oct 19, 2000	3.25	3.88	3.25	3.50
1300	NASDAQ	RCMT	Wed, Oct 18, 2000	3.50	3.88	3.31	3.31
1299	NASDAQ	RCMT	Tue, Oct 17, 2000	3.66	3.88	3.56	3.88
1298	NASDAQ	RCMT	Mon, Oct 16, 2000	3.64	4.00	3.63	3.75
1297	NASDAQ	RCMT	Fri, Oct 13, 2000	3.63	3.88	3.63	3.63
1296	NASDAQ	RCMT	Thu, Oct 12, 2000	3.81	3.81	3.63	3.69
1295	NASDAQ	RCMT	Wed, Oct 11, 2000	3.94	3.94	3.44	3.63
1294	NASDAQ	RCMT	Tue, Oct 10, 2000	3.75	4.00	3.69	4.00
1293	NASDAQ	RCMT	Mon, Oct 9, 2000	4.08	4.08	3.63	3.63
1292	NASDAQ	RCMT	Fri, Oct 6, 2000	4.06	4.19	4.06	4.13
1291	NASDAQ	RCMT	Thu, Oct 5, 2000	4.00	4.16	4.00	4.06
1290	NASDAQ	RCMT	Wed, Oct 4, 2000	3.75	4.19	3.75	4.16
1289	NASDAQ	RCMT	Tue, Oct 3, 2000	3.77	4.13	3.00	3.56
1288	NASDAQ	RCMT	Mon, Oct 2, 2000	4.00	4.25	3.94	4.06
1287	NASDAQ	RCMT	Fri, Sep 29, 2000	4.16	4.19	4.00	4.00
1286	NASDAQ	RCMT	Thu, Sep 28, 2000	4.09	4.19	4.06	4.13
1285	NASDAQ	RCMT	Wed, Sep 27, 2000	4.41	4.44	4.06	4.06
1284	NASDAQ	RCMT	Tue, Sep 26, 2000	4.56	4.75	3.88	4.41
1283	NASDAQ	RCMT	Mon, Sep 25, 2000	4.88	4.94	4.63	4.63
1282	NASDAQ	RCMT	Fri, Sep 22, 2000	5.00	5.06	4.81	4.88
1281	NASDAQ	RCMT	Thu, Sep 21, 2000	5.13	5.13	5.00	5.00
1280	NASDAQ	RCMT	Wed, Sep 20, 2000	5.13	5.25	5.00	5.13
1279	NASDAQ	RCMT	Tue, Sep 19, 2000	5.06	5.44	5.06	5.13
1278	NASDAQ	RCMT	Mon, Sep 18, 2000	5.06	5.50	5.06	5.25
1277	NASDAQ	RCMT	Fri, Sep 15, 2000	5.19	5.22	5.06	5.22
1276	NASDAQ	RCMT	Thu, Sep 14, 2000	5.13	5.38	5.00	5.38
1275	NASDAQ	RCMT	Wed, Sep 13, 2000	5.28	5.38	5.13	5.38
1274	NASDAQ	RCMT	Tue, Sep 12, 2000	5.25	5.56	5.00	5.00
1273	NASDAQ	RCMT	Mon, Sep 11, 2000	5.34	5.38	5.06	5.31
1272	NASDAQ	RCMT	Fri, Sep 8, 2000	5.72	5.72	5.13	5.13
1271	NASDAQ	RCMT	Thu, Sep 7, 2000	5.69	5.75	5.38	5.50
1270	NASDAQ	RCMT	Wed, Sep 6, 2000	5.38	5.69	5.09	5.50
1269	NASDAQ	RCMT	Tue, Sep 5, 2000	4.94	5.50	4.88	5.09
1268	NASDAQ	RCMT	Fri, Sep 1, 2000	4.88	5.00	4.75	4.81
1267	NASDAQ	RCMT	Thu, Aug 31, 2000	4.75	4.88	4.75	4.75
1266	NASDAQ	RCMT	Wed, Aug 30, 2000	4.88	5.06	4.75	4.75
1265	NASDAQ	RCMT	Tue, Aug 29, 2000	5.00	5.06	4.69	4.75
1264	NASDAQ	RCMT	Mon, Aug 28, 2000	5.09	5.13	5.00	5.00
1263	NASDAQ	RCMT	Fri, Aug 25, 2000	5.25	5.31	5.06	5.13
1262	NASDAQ	RCMT	Thu, Aug 24, 2000	5.23	5.31	5.19	5.19
1261	NASDAQ	RCMT	Wed, Aug 23, 2000	5.47	5.56	5.13	5.22
1260	NASDAQ	RCMT	Tue, Aug 22, 2000	5.75	5.81	5.00	5.50
1259	NASDAQ	RCMT	Mon, Aug 21, 2000	6.06	6.06	5.50	5.50
1258	NASDAQ	RCMT	Fri, Aug 18, 2000	5.16	6.50	5.16	5.88
1257	NASDAQ	RCMT	Thu, Aug 17, 2000	5.25	5.25	5.00	5.13
1256	NASDAQ	RCMT	Wed, Aug 16, 2000	5.47	5.47	5.00	5.25
1255	NASDAQ	RCMT	Tue, Aug 15, 2000	6.06	6.06	5.25	5.56
1254	NASDAQ	RCMT	Mon, Aug 14, 2000	6.44	6.44	5.75	5.88
1253	NASDAQ	RCMT	Fri, Aug 11, 2000	6.50	6.50	6.38	6.50
1252	NASDAQ	RCMT	Thu, Aug 10, 2000	6.75	6.75	6.50	6.50
1251	NASDAQ	RCMT	Wed, Aug 9, 2000	6.56	6.77	6.50	6.77
1250	NASDAQ	RCMT	Tue, Aug 8, 2000	6.84	6.88	6.69	6.75
1249	NASDAQ	RCMT	Mon, Aug 7, 2000	6.94	7.00	6.81	6.81
1248	NASDAQ	RCMT	Fri, Aug 4, 2000	7.13	7.16	6.94	6.94
1247	NASDAQ	RCMT	Thu, Aug 3, 2000	7.16	7.31	6.94	6.97
1246	NASDAQ	RCMT	Wed, Aug 2, 2000	7.00	7.00	6.94	6.94
1245	NASDAQ	RCMT	Tue, Aug 1, 2000	7.06	7.38	7.00	7.00
1244	NASDAQ	RCMT	Mon, Jul 31, 2000	7.28	7.38	7.00	7.06
1243	NASDAQ	RCMT	Fri, Jul 28, 2000	7.13	7.44	7.00	7.13
1242	NASDAQ	RCMT	Thu, Jul 27, 2000	7.25	7.25	7.00	7.00
1241	NASDAQ	RCMT	Wed, Jul 26, 2000	7.31	7.31	7.25	7.25
1240	NASDAQ	RCMT	Tue, Jul 25, 2000	7.50	7.50	7.38	7.47
1239	NASDAQ	RCMT	Mon, Jul 24, 2000	7.38	7.50	7.25	7.50
1238	NASDAQ	RCMT	Fri, Jul 21, 2000	7.56	7.56	7.31	7.50
1237	NASDAQ	RCMT	Thu, Jul 20, 2000	7.31	7.56	7.31	7.56
1236	NASDAQ	RCMT	Wed, Jul 19, 2000	7.44	7.50	7.25	7.50
1235	NASDAQ	RCMT	Tue, Jul 18, 2000	7.63	7.69	7.38	7.50
1234	NASDAQ	RCMT	Mon, Jul 17, 2000	7.50	7.94	7.50	7.63
1233	NASDAQ	RCMT	Fri, Jul 14, 2000	7.88	7.88	7.38	7.69
1232	NASDAQ	RCMT	Thu, Jul 13, 2000	7.38	7.81	7.38	7.75
1231	NASDAQ	RCMT	Wed, Jul 12, 2000	7.44	7.50	7.44	7.50
1230	NASDAQ	RCMT	Tue, Jul 11, 2000	7.38	7.50	7.38	7.50
1229	NASDAQ	RCMT	Mon, Jul 10, 2000	7.50	7.72	7.44	7.44
1228	NASDAQ	RCMT	Fri, Jul 7, 2000	7.88	7.88	7.56	7.63
1227	NASDAQ	RCMT	Thu, Jul 6, 2000	7.84	7.88	7.56	7.88
1226	NASDAQ	RCMT	Wed, Jul 5, 2000	7.50	8.25	7.50	7.50
1225	NASDAQ	RCMT	Mon, Jul 3, 2000	7.50	7.50	7.50	7.50
1224	NASDAQ	RCMT	Fri, Jun 30, 2000	7.34	7.44	7.25	7.38
1223	NASDAQ	RCMT	Thu, Jun 29, 2000	7.63	7.63	7.31	7.31
1222	NASDAQ	RCMT	Wed, Jun 28, 2000	7.75	8.00	7.44	7.50
1221	NASDAQ	RCMT	Tue, Jun 27, 2000	7.75	7.75	7.38	7.63
1220	NASDAQ	RCMT	Mon, Jun 26, 2000	8.06	8.06	7.75	7.88
1219	NASDAQ	RCMT	Fri, Jun 23, 2000	7.88	8.25	7.88	8.00
1218	NASDAQ	RCMT	Thu, Jun 22, 2000	7.88	8.00	7.88	8.00
1217	NASDAQ	RCMT	Wed, Jun 21, 2000	8.41	8.41	7.75	8.00
1216	NASDAQ	RCMT	Tue, Jun 20, 2000	8.08	8.44	7.81	8.44
1215	NASDAQ	RCMT	Mon, Jun 19, 2000	8.06	8.44	8.06	8.13
1214	NASDAQ	RCMT	Fri, Jun 16, 2000	8.00	8.25	8.00	8.13
1213	NASDAQ	RCMT	Thu, Jun 15, 2000	8.13	8.19	7.88	8.06
1212	NASDAQ	RCMT	Wed, Jun 14, 2000	8.09	8.13	8.00	8.00
1211	NASDAQ	RCMT	Tue, Jun 13, 2000	7.97	8.13	7.94	8.06
1210	NASDAQ	RCMT	Mon, Jun 12, 2000	8.13	8.25	8.00	8.03
1209	NASDAQ	RCMT	Fri, Jun 9, 2000	7.88	8.25	7.88	8.25
1208	NASDAQ	RCMT	Thu, Jun 8, 2000	8.00	8.31	7.88	7.88
1207	NASDAQ	RCMT	Wed, Jun 7, 2000	7.88	8.25	7.88	8.25
1206	NASDAQ	RCMT	Tue, Jun 6, 2000	7.97	8.06	7.88	7.94
1205	NASDAQ	RCMT	Mon, Jun 5, 2000	8.06	8.13	7.94	8.13
1204	NASDAQ	RCMT	Fri, Jun 2, 2000	7.88	8.00	7.88	8.00
1203	NASDAQ	RCMT	Thu, Jun 1, 2000	7.88	8.31	7.88	7.88
1202	NASDAQ	RCMT	Wed, May 31, 2000	8.00	8.19	7.88	7.88
1201	NASDAQ	RCMT	Tue, May 30, 2000	7.81	8.50	7.81	8.00
1200	NASDAQ	RCMT	Fri, May 26, 2000	7.94	8.06	7.88	8.06
1199	NASDAQ	RCMT	Thu, May 25, 2000	8.06	8.13	7.88	7.94
1198	NASDAQ	RCMT	Wed, May 24, 2000	7.77	8.28	7.75	8.00
1197	NASDAQ	RCMT	Tue, May 23, 2000	8.66	8.66	7.78	7.78
1196	NASDAQ	RCMT	Mon, May 22, 2000	9.25	9.25	8.69	8.69
1195	NASDAQ	RCMT	Fri, May 19, 2000	8.75	9.47	8.75	8.94
1194	NASDAQ	RCMT	Thu, May 18, 2000	9.06	9.06	8.75	8.88
1193	NASDAQ	RCMT	Wed, May 17, 2000	9.00	9.25	8.75	8.75
1192	NASDAQ	RCMT	Tue, May 16, 2000	9.19	9.38	9.00	9.06
1191	NASDAQ	RCMT	Mon, May 15, 2000	9.00	9.25	9.00	9.13
1190	NASDAQ	RCMT	Fri, May 12, 2000	9.50	9.50	8.94	9.06
1189	NASDAQ	RCMT	Thu, May 11, 2000	8.88	9.25	8.88	9.06
1188	NASDAQ	RCMT	Wed, May 10, 2000	9.94	9.94	8.13	9.00
1187	NASDAQ	RCMT	Tue, May 9, 2000	9.88	10.00	9.88	9.94
1186	NASDAQ	RCMT	Mon, May 8, 2000	10.25	10.25	10.00	10.00
1185	NASDAQ	RCMT	Fri, May 5, 2000	10.25	10.38	10.25	10.38
1184	NASDAQ	RCMT	Thu, May 4, 2000	10.56	10.56	10.25	10.38
1183	NASDAQ	RCMT	Wed, May 3, 2000	10.50	10.94	10.50	10.75
1182	NASDAQ	RCMT	Tue, May 2, 2000	10.75	11.13	10.50	10.63
1181	NASDAQ	RCMT	Mon, May 1, 2000	10.63	11.19	10.63	11.13
1180	NASDAQ	RCMT	Fri, Apr 28, 2000	10.63	11.00	10.63	10.75
1179	NASDAQ	RCMT	Thu, Apr 27, 2000	10.38	11.13	10.06	11.00
1178	NASDAQ	RCMT	Wed, Apr 26, 2000	10.06	10.25	10.06	10.25
1177	NASDAQ	RCMT	Tue, Apr 25, 2000	10.00	10.13	10.00	10.06
1176	NASDAQ	RCMT	Mon, Apr 24, 2000	10.13	10.13	10.00	10.00
1175	NASDAQ	RCMT	Thu, Apr 20, 2000	10.25	10.63	10.13	10.19
1174	NASDAQ	RCMT	Wed, Apr 19, 2000	10.13	10.25	10.13	10.19
1173	NASDAQ	RCMT	Tue, Apr 18, 2000	10.81	10.81	9.88	10.06
1172	NASDAQ	RCMT	Mon, Apr 17, 2000	10.25	10.88	10.25	10.88
1171	NASDAQ	RCMT	Fri, Apr 14, 2000	10.88	10.94	10.00	10.31
1170	NASDAQ	RCMT	Thu, Apr 13, 2000	11.63	11.63	10.88	10.88
1169	NASDAQ	RCMT	Wed, Apr 12, 2000	11.83	11.88	11.63	11.63
1168	NASDAQ	RCMT	Tue, Apr 11, 2000	12.00	12.13	11.81	11.88
1167	NASDAQ	RCMT	Mon, Apr 10, 2000	12.00	12.13	12.00	12.00
1166	NASDAQ	RCMT	Fri, Apr 7, 2000	12.00	12.50	11.88	12.06
1165	NASDAQ	RCMT	Thu, Apr 6, 2000	11.75	12.44	11.75	12.25
1164	NASDAQ	RCMT	Wed, Apr 5, 2000	11.75	12.00	11.69	11.94
1163	NASDAQ	RCMT	Tue, Apr 4, 2000	12.00	12.25	11.50	11.94
1162	NASDAQ	RCMT	Mon, Apr 3, 2000	12.50	12.94	12.00	12.06
1161	NASDAQ	RCMT	Fri, Mar 31, 2000	11.91	13.69	11.88	12.50
1160	NASDAQ	RCMT	Thu, Mar 30, 2000	11.88	12.00	11.50	12.00
1159	NASDAQ	RCMT	Wed, Mar 29, 2000	11.94	12.06	11.88	12.00
1158	NASDAQ	RCMT	Tue, Mar 28, 2000	11.94	12.06	11.94	12.00
1157	NASDAQ	RCMT	Mon, Mar 27, 2000	11.72	12.25	11.69	12.00
1156	NASDAQ	RCMT	Fri, Mar 24, 2000	12.00	12.00	11.50	11.75
1155	NASDAQ	RCMT	Thu, Mar 23, 2000	10.75	12.00	10.50	11.44
1154	NASDAQ	RCMT	Wed, Mar 22, 2000	16.00	16.31	14.38	15.25
1153	NASDAQ	RCMT	Tue, Mar 21, 2000	16.13	16.25	15.88	16.06
1152	NASDAQ	RCMT	Mon, Mar 20, 2000	16.00	16.25	15.50	15.88
1151	NASDAQ	RCMT	Fri, Mar 17, 2000	15.75	16.00	15.50	15.81
1150	NASDAQ	RCMT	Thu, Mar 16, 2000	15.63	16.00	15.38	15.75
1149	NASDAQ	RCMT	Wed, Mar 15, 2000	16.50	16.75	15.63	15.69
1148	NASDAQ	RCMT	Tue, Mar 14, 2000	14.94	16.63	14.63	16.38
1147	NASDAQ	RCMT	Mon, Mar 13, 2000	14.63	14.75	14.38	14.75
1146	NASDAQ	RCMT	Fri, Mar 10, 2000	14.94	14.94	14.63	14.75
1145	NASDAQ	RCMT	Thu, Mar 9, 2000	14.94	15.00	14.75	14.81
1144	NASDAQ	RCMT	Wed, Mar 8, 2000	14.88	15.38	14.88	14.88
1143	NASDAQ	RCMT	Tue, Mar 7, 2000	14.56	16.19	14.56	15.38
1142	NASDAQ	RCMT	Mon, Mar 6, 2000	14.38	15.25	14.38	14.56
1141	NASDAQ	RCMT	Fri, Mar 3, 2000	14.00	14.75	14.00	14.63
1140	NASDAQ	RCMT	Thu, Mar 2, 2000	14.25	14.25	13.94	14.00
1139	NASDAQ	RCMT	Wed, Mar 1, 2000	15.06	15.25	14.06	14.16
1138	NASDAQ	RCMT	Tue, Feb 29, 2000	14.94	15.44	14.88	15.13
1137	NASDAQ	RCMT	Mon, Feb 28, 2000	14.97	15.38	14.75	15.25
1136	NASDAQ	RCMT	Fri, Feb 25, 2000	14.50	15.13	14.38	14.88
1135	NASDAQ	RCMT	Thu, Feb 24, 2000	14.91	15.06	14.75	14.75
1134	NASDAQ	RCMT	Wed, Feb 23, 2000	16.22	16.25	14.31	15.50
1133	NASDAQ	RCMT	Tue, Feb 22, 2000	16.25	16.50	15.75	16.00
1132	NASDAQ	RCMT	Fri, Feb 18, 2000	16.13	17.00	16.13	16.56
1131	NASDAQ	RCMT	Thu, Feb 17, 2000	16.75	16.75	16.00	16.06
1130	NASDAQ	RCMT	Wed, Feb 16, 2000	15.97	17.75	15.94	16.75
1129	NASDAQ	RCMT	Tue, Feb 15, 2000	15.63	15.88	15.13	15.88
1128	NASDAQ	RCMT	Mon, Feb 14, 2000	15.38	15.50	15.06	15.50
1127	NASDAQ	RCMT	Fri, Feb 11, 2000	16.50	16.59	14.75	15.25
1126	NASDAQ	RCMT	Thu, Feb 10, 2000	16.88	17.00	16.50	16.50
1125	NASDAQ	RCMT	Wed, Feb 9, 2000	17.13	17.13	16.88	16.89
1124	NASDAQ	RCMT	Tue, Feb 8, 2000	17.00	17.25	16.88	17.13
1123	NASDAQ	RCMT	Mon, Feb 7, 2000	16.88	17.13	16.88	16.94
1122	NASDAQ	RCMT	Fri, Feb 4, 2000	16.88	17.13	16.88	16.94
1121	NASDAQ	RCMT	Thu, Feb 3, 2000	17.63	17.63	17.06	17.13
1120	NASDAQ	RCMT	Wed, Feb 2, 2000	17.00	17.69	17.00	17.19
1119	NASDAQ	RCMT	Tue, Feb 1, 2000	16.88	17.25	16.81	16.88
1118	NASDAQ	RCMT	Mon, Jan 31, 2000	16.88	17.00	16.75	16.94
1117	NASDAQ	RCMT	Fri, Jan 28, 2000	17.44	17.47	16.69	16.88
1116	NASDAQ	RCMT	Thu, Jan 27, 2000	16.63	17.25	16.63	17.00
1115	NASDAQ	RCMT	Wed, Jan 26, 2000	16.00	17.00	16.00	16.88
1114	NASDAQ	RCMT	Tue, Jan 25, 2000	17.31	17.31	14.75	16.13
1113	NASDAQ	RCMT	Mon, Jan 24, 2000	17.63	17.63	17.25	17.38
1112	NASDAQ	RCMT	Fri, Jan 21, 2000	17.81	18.13	17.63	17.81
1111	NASDAQ	RCMT	Thu, Jan 20, 2000	17.63	18.13	17.63	18.05
1110	NASDAQ	RCMT	Wed, Jan 19, 2000	18.16	18.19	17.63	17.69
1109	NASDAQ	RCMT	Tue, Jan 18, 2000	17.78	18.63	17.56	18.25
1108	NASDAQ	RCMT	Fri, Jan 14, 2000	17.84	18.00	17.63	17.75
1107	NASDAQ	RCMT	Thu, Jan 13, 2000	17.63	17.81	17.50	17.75
1106	NASDAQ	RCMT	Wed, Jan 12, 2000	17.63	18.00	17.38	17.63
1105	NASDAQ	RCMT	Tue, Jan 11, 2000	18.25	18.50	17.50	17.75
1104	NASDAQ	RCMT	Mon, Jan 10, 2000	18.00	18.19	17.63	18.00
1103	NASDAQ	RCMT	Fri, Jan 7, 2000	17.63	18.31	17.63	17.63
1102	NASDAQ	RCMT	Thu, Jan 6, 2000	18.34	18.63	17.63	17.94
1101	NASDAQ	RCMT	Wed, Jan 5, 2000	17.63	19.13	17.25	17.88
1100	NASDAQ	RCMT	Tue, Jan 4, 2000	17.00	17.25	16.50	17.00
1099	NASDAQ	RCMT	Mon, Jan 3, 2000	17.38	17.75	16.38	17.00
1098	NASDAQ	RCMT	Fri, Dec 31, 1999	15.59	17.56	15.44	17.25
1097	NASDAQ	RCMT	Thu, Dec 30, 1999	17.00	17.31	15.25	15.50
1096	NASDAQ	RCMT	Wed, Dec 29, 1999	16.94	18.38	15.94	17.00
1095	NASDAQ	RCMT	Tue, Dec 28, 1999	15.75	17.88	15.25	16.75
1094	NASDAQ	RCMT	Mon, Dec 27, 1999	15.59	15.75	15.44	15.69
1093	NASDAQ	RCMT	Thu, Dec 23, 1999	15.38	15.63	15.38	15.56
1092	NASDAQ	RCMT	Wed, Dec 22, 1999	15.63	15.63	15.25	15.31
1091	NASDAQ	RCMT	Tue, Dec 21, 1999	15.31	15.75	15.25	15.56
1090	NASDAQ	RCMT	Mon, Dec 20, 1999	15.38	15.50	15.13	15.31
1089	NASDAQ	RCMT	Fri, Dec 17, 1999	14.94	15.25	14.88	15.13
1088	NASDAQ	RCMT	Thu, Dec 16, 1999	15.19	15.25	14.88	14.88
1087	NASDAQ	RCMT	Wed, Dec 15, 1999	15.41	16.00	15.00	15.19
1086	NASDAQ	RCMT	Tue, Dec 14, 1999	14.75	15.81	14.50	15.63
1085	NASDAQ	RCMT	Mon, Dec 13, 1999	14.22	15.44	13.94	14.56
1084	NASDAQ	RCMT	Fri, Dec 10, 1999	13.94	14.25	13.94	14.25
1083	NASDAQ	RCMT	Thu, Dec 9, 1999	14.00	14.50	13.69	14.13
1082	NASDAQ	RCMT	Wed, Dec 8, 1999	13.97	14.50	13.94	14.00
1081	NASDAQ	RCMT	Tue, Dec 7, 1999	14.00	14.25	13.75	14.00
1080	NASDAQ	RCMT	Mon, Dec 6, 1999	13.84	14.13	13.63	14.13
1079	NASDAQ	RCMT	Fri, Dec 3, 1999	13.88	14.38	13.50	13.81
1078	NASDAQ	RCMT	Thu, Dec 2, 1999	12.81	13.81	12.81	13.75
1077	NASDAQ	RCMT	Wed, Dec 1, 1999	12.75	12.88	12.75	12.88
1076	NASDAQ	RCMT	Tue, Nov 30, 1999	12.75	12.88	12.75	12.88
1075	NASDAQ	RCMT	Mon, Nov 29, 1999	12.63	13.13	12.63	12.75
1074	NASDAQ	RCMT	Fri, Nov 26, 1999	12.88	13.00	12.50	13.00
1073	NASDAQ	RCMT	Wed, Nov 24, 1999	12.66	12.75	12.50	12.75
1072	NASDAQ	RCMT	Tue, Nov 23, 1999	12.19	12.75	12.13	12.50
1071	NASDAQ	RCMT	Mon, Nov 22, 1999	12.50	12.56	12.00	12.31
1070	NASDAQ	RCMT	Fri, Nov 19, 1999	12.38	12.56	12.13	12.50
1069	NASDAQ	RCMT	Thu, Nov 18, 1999	12.63	12.69	12.13	12.38
1068	NASDAQ	RCMT	Wed, Nov 17, 1999	12.13	12.88	12.13	12.44
1067	NASDAQ	RCMT	Tue, Nov 16, 1999	12.56	12.69	12.13	12.38
1066	NASDAQ	RCMT	Mon, Nov 15, 1999	12.63	12.63	12.00	12.13
1065	NASDAQ	RCMT	Fri, Nov 12, 1999	12.38	13.06	12.25	12.50
1064	NASDAQ	RCMT	Thu, Nov 11, 1999	12.38	12.38	12.25	12.38
1063	NASDAQ	RCMT	Wed, Nov 10, 1999	12.00	12.63	11.88	12.00
1062	NASDAQ	RCMT	Tue, Nov 9, 1999	11.94	12.13	11.94	12.00
1061	NASDAQ	RCMT	Mon, Nov 8, 1999	12.31	12.38	11.88	12.00
1060	NASDAQ	RCMT	Fri, Nov 5, 1999	11.44	12.50	11.31	12.31
1059	NASDAQ	RCMT	Thu, Nov 4, 1999	11.38	11.50	11.25	11.44
1058	NASDAQ	RCMT	Wed, Nov 3, 1999	10.88	11.38	10.63	11.38
1057	NASDAQ	RCMT	Tue, Nov 2, 1999	11.56	11.63	10.50	10.63
1056	NASDAQ	RCMT	Mon, Nov 1, 1999	11.50	11.63	11.25	11.38
1055	NASDAQ	RCMT	Fri, Oct 29, 1999	11.50	11.56	11.31	11.56
1054	NASDAQ	RCMT	Thu, Oct 28, 1999	11.44	11.56	11.31	11.44
1053	NASDAQ	RCMT	Wed, Oct 27, 1999	11.50	11.63	11.25	11.56
1052	NASDAQ	RCMT	Tue, Oct 26, 1999	11.44	11.44	11.25	11.38
1051	NASDAQ	RCMT	Mon, Oct 25, 1999	11.16	11.50	10.94	11.38
1050	NASDAQ	RCMT	Fri, Oct 22, 1999	11.63	11.69	11.00	11.13
1049	NASDAQ	RCMT	Thu, Oct 21, 1999	11.59	11.69	11.50	11.69
1048	NASDAQ	RCMT	Wed, Oct 20, 1999	11.59	11.63	11.56	11.56
1047	NASDAQ	RCMT	Tue, Oct 19, 1999	11.34	11.63	11.34	11.50
1046	NASDAQ	RCMT	Mon, Oct 18, 1999	11.44	11.44	11.25	11.31
1045	NASDAQ	RCMT	Fri, Oct 15, 1999	11.50	11.50	11.06	11.06
1044	NASDAQ	RCMT	Thu, Oct 14, 1999	11.16	11.50	11.16	11.50
1043	NASDAQ	RCMT	Wed, Oct 13, 1999	10.63	11.81	10.63	11.13
1042	NASDAQ	RCMT	Tue, Oct 12, 1999	10.56	10.75	10.38	10.69
1041	NASDAQ	RCMT	Mon, Oct 11, 1999	10.38	10.50	10.19	10.44
1040	NASDAQ	RCMT	Fri, Oct 8, 1999	10.50	10.50	10.06	10.38
1039	NASDAQ	RCMT	Thu, Oct 7, 1999	10.50	10.50	10.06	10.38
1038	NASDAQ	RCMT	Wed, Oct 6, 1999	10.56	10.56	10.13	10.19
1037	NASDAQ	RCMT	Tue, Oct 5, 1999	10.50	10.56	10.31	10.38
1036	NASDAQ	RCMT	Mon, Oct 4, 1999	10.59	10.63	10.38	10.44
1035	NASDAQ	RCMT	Fri, Oct 1, 1999	10.88	10.88	10.44	10.50
1034	NASDAQ	RCMT	Thu, Sep 30, 1999	11.53	11.69	10.44	10.75
1033	NASDAQ	RCMT	Wed, Sep 29, 1999	11.47	11.69	11.38	11.56
1032	NASDAQ	RCMT	Tue, Sep 28, 1999	11.69	11.75	11.31	11.38
1031	NASDAQ	RCMT	Mon, Sep 27, 1999	11.47	11.75	11.25	11.63
1030	NASDAQ	RCMT	Fri, Sep 24, 1999	11.63	11.81	11.31	11.50
1029	NASDAQ	RCMT	Thu, Sep 23, 1999	11.50	11.81	11.50	11.63
1028	NASDAQ	RCMT	Wed, Sep 22, 1999	11.59	11.88	11.50	11.50
1027	NASDAQ	RCMT	Tue, Sep 21, 1999	12.06	12.06	11.38	11.50
1026	NASDAQ	RCMT	Mon, Sep 20, 1999	12.25	12.31	11.88	12.06
1025	NASDAQ	RCMT	Fri, Sep 17, 1999	12.25	12.50	11.94	12.31
1024	NASDAQ	RCMT	Thu, Sep 16, 1999	12.88	12.88	12.13	12.38
1023	NASDAQ	RCMT	Wed, Sep 15, 1999	12.75	12.94	12.38	12.56
1022	NASDAQ	RCMT	Tue, Sep 14, 1999	12.47	12.75	12.31	12.75
1021	NASDAQ	RCMT	Mon, Sep 13, 1999	12.75	13.00	12.25	12.25
1020	NASDAQ	RCMT	Fri, Sep 10, 1999	12.63	12.88	12.38	12.63
1019	NASDAQ	RCMT	Thu, Sep 9, 1999	12.53	12.63	11.63	12.25
1018	NASDAQ	RCMT	Wed, Sep 8, 1999	11.94	12.06	11.50	11.69
1017	NASDAQ	RCMT	Tue, Sep 7, 1999	13.84	13.88	10.88	11.06
1016	NASDAQ	RCMT	Fri, Sep 3, 1999	14.69	14.88	13.81	13.88
1015	NASDAQ	RCMT	Thu, Sep 2, 1999	14.06	14.06	13.94	14.06
1014	NASDAQ	RCMT	Wed, Sep 1, 1999	13.94	14.69	13.88	14.13
1013	NASDAQ	RCMT	Tue, Aug 31, 1999	13.84	13.94	13.69	13.94
1012	NASDAQ	RCMT	Mon, Aug 30, 1999	13.97	14.13	13.88	14.00
1011	NASDAQ	RCMT	Fri, Aug 27, 1999	13.81	14.00	13.63	13.88
1010	NASDAQ	RCMT	Thu, Aug 26, 1999	13.97	14.13	13.63	14.00
1009	NASDAQ	RCMT	Wed, Aug 25, 1999	14.00	14.19	13.94	14.06
1008	NASDAQ	RCMT	Tue, Aug 24, 1999	13.94	14.00	13.81	13.88
1007	NASDAQ	RCMT	Mon, Aug 23, 1999	13.94	13.94	13.75	13.94
1006	NASDAQ	RCMT	Fri, Aug 20, 1999	14.00	14.13	13.75	13.94
1005	NASDAQ	RCMT	Thu, Aug 19, 1999	14.19	14.25	13.63	14.00
1004	NASDAQ	RCMT	Wed, Aug 18, 1999	13.63	14.13	13.63	14.13
1003	NASDAQ	RCMT	Tue, Aug 17, 1999	13.53	13.94	13.38	13.81
1002	NASDAQ	RCMT	Mon, Aug 16, 1999	13.91	13.94	13.44	13.63
1001	NASDAQ	RCMT	Fri, Aug 13, 1999	13.94	14.19	13.81	13.94
1000	NASDAQ	RCMT	Thu, Aug 12, 1999	13.94	13.94	13.69	13.88
999	NASDAQ	RCMT	Wed, Aug 11, 1999	14.00	14.00	13.75	13.81
998	NASDAQ	RCMT	Tue, Aug 10, 1999	13.38	14.00	13.38	13.94
997	NASDAQ	RCMT	Mon, Aug 9, 1999	13.88	14.00	13.69	13.94
996	NASDAQ	RCMT	Fri, Aug 6, 1999	14.00	14.00	13.69	13.81
995	NASDAQ	RCMT	Thu, Aug 5, 1999	14.00	14.00	13.63	13.69
994	NASDAQ	RCMT	Wed, Aug 4, 1999	13.94	14.00	13.63	13.75
993	NASDAQ	RCMT	Tue, Aug 3, 1999	14.13	14.25	13.88	14.00
992	NASDAQ	RCMT	Mon, Aug 2, 1999	13.88	14.50	13.69	14.00
991	NASDAQ	RCMT	Fri, Jul 30, 1999	13.25	13.94	13.13	13.94
990	NASDAQ	RCMT	Thu, Jul 29, 1999	13.25	13.38	13.00	13.25
989	NASDAQ	RCMT	Wed, Jul 28, 1999	13.25	13.25	12.75	13.25
988	NASDAQ	RCMT	Tue, Jul 27, 1999	12.75	13.31	12.72	12.88
987	NASDAQ	RCMT	Mon, Jul 26, 1999	12.88	13.63	12.63	12.75
986	NASDAQ	RCMT	Fri, Jul 23, 1999	13.75	13.75	13.00	13.13
985	NASDAQ	RCMT	Thu, Jul 22, 1999	14.13	14.13	12.88	13.50
984	NASDAQ	RCMT	Wed, Jul 21, 1999	13.97	14.06	13.94	14.00
983	NASDAQ	RCMT	Tue, Jul 20, 1999	14.00	14.06	13.94	13.94
982	NASDAQ	RCMT	Mon, Jul 19, 1999	14.25	14.25	14.00	14.13
981	NASDAQ	RCMT	Fri, Jul 16, 1999	14.00	14.25	13.88	14.25
980	NASDAQ	RCMT	Thu, Jul 15, 1999	14.00	14.25	13.88	14.00
979	NASDAQ	RCMT	Wed, Jul 14, 1999	14.19	14.19	13.81	13.94
978	NASDAQ	RCMT	Tue, Jul 13, 1999	13.94	14.00	13.63	13.94
977	NASDAQ	RCMT	Mon, Jul 12, 1999	13.88	14.19	13.88	14.00
976	NASDAQ	RCMT	Fri, Jul 9, 1999	13.38	14.13	13.13	13.94
975	NASDAQ	RCMT	Thu, Jul 8, 1999	14.38	14.38	12.75	13.31
974	NASDAQ	RCMT	Wed, Jul 7, 1999	13.50	14.19	13.44	14.00
973	NASDAQ	RCMT	Tue, Jul 6, 1999	13.69	13.88	13.50	13.75
972	NASDAQ	RCMT	Fri, Jul 2, 1999	13.06	13.88	13.06	13.63
971	NASDAQ	RCMT	Thu, Jul 1, 1999	13.25	13.63	13.06	13.06
970	NASDAQ	RCMT	Wed, Jun 30, 1999	12.88	13.25	12.69	13.25
969	NASDAQ	RCMT	Tue, Jun 29, 1999	12.69	13.00	12.50	12.69
968	NASDAQ	RCMT	Mon, Jun 28, 1999	12.47	12.56	12.38	12.50
967	NASDAQ	RCMT	Fri, Jun 25, 1999	12.50	12.56	12.31	12.50
966	NASDAQ	RCMT	Thu, Jun 24, 1999	13.25	13.25	12.25	12.25
965	NASDAQ	RCMT	Wed, Jun 23, 1999	12.75	13.00	12.38	12.44
964	NASDAQ	RCMT	Tue, Jun 22, 1999	13.00	13.00	12.50	12.88
963	NASDAQ	RCMT	Mon, Jun 21, 1999	12.75	13.75	12.63	13.00
962	NASDAQ	RCMT	Fri, Jun 18, 1999	11.63	12.63	11.00	12.63
961	NASDAQ	RCMT	Thu, Jun 17, 1999	11.38	11.75	11.38	11.50
960	NASDAQ	RCMT	Wed, Jun 16, 1999	12.31	12.31	10.88	11.13
959	NASDAQ	RCMT	Tue, Jun 15, 1999	12.56	12.63	11.75	11.94
958	NASDAQ	RCMT	Mon, Jun 14, 1999	13.41	13.56	12.38	12.63
957	NASDAQ	RCMT	Fri, Jun 11, 1999	13.34	13.63	13.06	13.44
956	NASDAQ	RCMT	Thu, Jun 10, 1999	13.31	13.88	13.00	13.13
955	NASDAQ	RCMT	Wed, Jun 9, 1999	14.88	15.13	12.88	13.63
954	NASDAQ	RCMT	Tue, Jun 8, 1999	15.53	15.63	15.00	15.00
953	NASDAQ	RCMT	Mon, Jun 7, 1999	16.00	16.00	15.13	15.50
952	NASDAQ	RCMT	Fri, Jun 4, 1999	15.88	16.00	15.56	15.63
951	NASDAQ	RCMT	Thu, Jun 3, 1999	17.06	17.38	14.88	16.00
950	NASDAQ	RCMT	Wed, Jun 2, 1999	15.00	15.25	14.63	15.25
949	NASDAQ	RCMT	Tue, Jun 1, 1999	14.50	14.94	13.94	14.69
948	NASDAQ	RCMT	Fri, May 28, 1999	14.06	14.69	14.06	14.69
947	NASDAQ	RCMT	Thu, May 27, 1999	14.63	14.94	13.94	14.06
946	NASDAQ	RCMT	Wed, May 26, 1999	14.22	14.63	14.13	14.63
945	NASDAQ	RCMT	Tue, May 25, 1999	14.22	14.50	13.88	13.94
944	NASDAQ	RCMT	Mon, May 24, 1999	14.50	14.50	13.88	14.00
943	NASDAQ	RCMT	Fri, May 21, 1999	14.25	14.44	13.88	14.13
942	NASDAQ	RCMT	Thu, May 20, 1999	14.50	14.88	14.13	14.25
941	NASDAQ	RCMT	Wed, May 19, 1999	14.00	14.50	13.88	14.50
940	NASDAQ	RCMT	Tue, May 18, 1999	14.38	14.38	13.50	14.00
939	NASDAQ	RCMT	Mon, May 17, 1999	14.44	14.88	14.13	14.25
938	NASDAQ	RCMT	Fri, May 14, 1999	14.38	14.56	13.81	14.13
937	NASDAQ	RCMT	Thu, May 13, 1999	13.56	14.50	13.56	14.44
936	NASDAQ	RCMT	Wed, May 12, 1999	13.56	13.81	13.31	13.50
935	NASDAQ	RCMT	Tue, May 11, 1999	14.00	14.50	13.38	13.63
934	NASDAQ	RCMT	Mon, May 10, 1999	14.25	14.63	13.88	14.19
933	NASDAQ	RCMT	Fri, May 7, 1999	14.75	15.19	14.06	14.38
932	NASDAQ	RCMT	Thu, May 6, 1999	14.31	14.94	13.50	14.38
931	NASDAQ	RCMT	Wed, May 5, 1999	15.63	15.63	14.19	14.19
930	NASDAQ	RCMT	Tue, May 4, 1999	13.44	15.63	13.44	15.63
929	NASDAQ	RCMT	Mon, May 3, 1999	13.00	13.69	12.81	13.44
928	NASDAQ	RCMT	Fri, Apr 30, 1999	13.06	13.44	12.81	13.00
927	NASDAQ	RCMT	Thu, Apr 29, 1999	13.00	13.06	12.94	13.06
926	NASDAQ	RCMT	Wed, Apr 28, 1999	13.63	13.63	13.00	13.00
925	NASDAQ	RCMT	Tue, Apr 27, 1999	13.63	13.63	12.75	13.50
924	NASDAQ	RCMT	Mon, Apr 26, 1999	13.81	14.25	12.63	12.75
923	NASDAQ	RCMT	Fri, Apr 23, 1999	14.00	14.00	13.38	13.63
922	NASDAQ	RCMT	Thu, Apr 22, 1999	14.00	14.00	13.50	13.63
921	NASDAQ	RCMT	Wed, Apr 21, 1999	13.50	14.13	13.25	13.69
920	NASDAQ	RCMT	Tue, Apr 20, 1999	12.44	14.00	12.00	13.88
919	NASDAQ	RCMT	Mon, Apr 19, 1999	13.25	13.25	12.13	12.44
918	NASDAQ	RCMT	Fri, Apr 16, 1999	13.13	13.38	12.38	12.75
917	NASDAQ	RCMT	Thu, Apr 15, 1999	14.31	14.38	12.50	13.00
916	NASDAQ	RCMT	Wed, Apr 14, 1999	14.50	15.00	13.50	14.13
915	NASDAQ	RCMT	Tue, Apr 13, 1999	11.38	12.63	11.38	12.63
914	NASDAQ	RCMT	Mon, Apr 12, 1999	10.63	11.00	10.31	11.00
913	NASDAQ	RCMT	Fri, Apr 9, 1999	11.38	11.50	10.38	10.63
912	NASDAQ	RCMT	Thu, Apr 8, 1999	11.38	11.75	11.00	11.25
911	NASDAQ	RCMT	Wed, Apr 7, 1999	11.75	11.88	11.13	11.13
910	NASDAQ	RCMT	Tue, Apr 6, 1999	12.25	12.25	11.81	11.81
909	NASDAQ	RCMT	Mon, Apr 5, 1999	12.00	12.38	11.75	12.00
908	NASDAQ	RCMT	Thu, Apr 1, 1999	11.25	12.00	11.19	11.38
907	NASDAQ	RCMT	Wed, Mar 31, 1999	11.25	11.38	10.63	11.00
906	NASDAQ	RCMT	Tue, Mar 30, 1999	11.44	11.44	11.25	11.38
905	NASDAQ	RCMT	Mon, Mar 29, 1999	12.00	12.00	11.44	11.50
904	NASDAQ	RCMT	Fri, Mar 26, 1999	11.88	11.88	11.56	11.63
903	NASDAQ	RCMT	Thu, Mar 25, 1999	12.25	12.25	11.69	11.81
902	NASDAQ	RCMT	Wed, Mar 24, 1999	12.06	12.19	11.75	11.88
901	NASDAQ	RCMT	Tue, Mar 23, 1999	12.75	12.88	11.50	11.88
900	NASDAQ	RCMT	Mon, Mar 22, 1999	13.38	13.75	12.25	12.50
899	NASDAQ	RCMT	Fri, Mar 19, 1999	13.50	13.75	13.06	13.50
898	NASDAQ	RCMT	Thu, Mar 18, 1999	13.88	14.25	13.56	13.56
897	NASDAQ	RCMT	Wed, Mar 17, 1999	14.50	14.50	13.88	13.88
896	NASDAQ	RCMT	Tue, Mar 16, 1999	14.94	15.00	14.25	14.50
895	NASDAQ	RCMT	Mon, Mar 15, 1999	15.13	15.19	13.88	14.88
894	NASDAQ	RCMT	Fri, Mar 12, 1999	16.00	16.19	14.88	15.19
893	NASDAQ	RCMT	Thu, Mar 11, 1999	17.38	17.38	15.50	16.06
892	NASDAQ	RCMT	Wed, Mar 10, 1999	18.00	18.50	16.63	17.06
891	NASDAQ	RCMT	Tue, Mar 9, 1999	18.81	19.00	18.25	18.25
890	NASDAQ	RCMT	Mon, Mar 8, 1999	19.13	19.19	18.63	18.81
889	NASDAQ	RCMT	Fri, Mar 5, 1999	19.06	19.50	18.81	18.88
888	NASDAQ	RCMT	Thu, Mar 4, 1999	19.38	19.50	19.13	19.13
887	NASDAQ	RCMT	Wed, Mar 3, 1999	19.31	19.50	19.00	19.38
886	NASDAQ	RCMT	Tue, Mar 2, 1999	19.25	19.75	19.00	19.25
885	NASDAQ	RCMT	Mon, Mar 1, 1999	18.25	18.63	17.50	18.31
884	NASDAQ	RCMT	Fri, Feb 26, 1999	18.50	18.88	18.38	18.50
883	NASDAQ	RCMT	Thu, Feb 25, 1999	19.06	19.06	18.50	18.63
882	NASDAQ	RCMT	Wed, Feb 24, 1999	19.25	19.25	18.88	19.00
881	NASDAQ	RCMT	Tue, Feb 23, 1999	18.75	19.25	18.75	19.25
880	NASDAQ	RCMT	Mon, Feb 22, 1999	18.88	19.00	18.69	18.75
879	NASDAQ	RCMT	Fri, Feb 19, 1999	18.63	18.88	18.63	18.63
878	NASDAQ	RCMT	Thu, Feb 18, 1999	18.69	19.00	18.63	18.69
877	NASDAQ	RCMT	Wed, Feb 17, 1999	18.75	19.00	18.50	18.75
876	NASDAQ	RCMT	Tue, Feb 16, 1999	19.38	19.75	18.75	19.00
875	NASDAQ	RCMT	Fri, Feb 12, 1999	19.63	19.63	19.00	19.13
874	NASDAQ	RCMT	Thu, Feb 11, 1999	19.88	19.88	19.25	19.75
873	NASDAQ	RCMT	Wed, Feb 10, 1999	18.75	19.00	18.75	18.97
872	NASDAQ	RCMT	Tue, Feb 9, 1999	19.00	19.50	18.69	19.00
871	NASDAQ	RCMT	Mon, Feb 8, 1999	19.13	19.25	18.63	19.25
870	NASDAQ	RCMT	Fri, Feb 5, 1999	18.50	18.75	18.38	18.75
869	NASDAQ	RCMT	Thu, Feb 4, 1999	19.13	19.13	18.63	18.69
868	NASDAQ	RCMT	Wed, Feb 3, 1999	20.13	20.13	19.19	19.25
867	NASDAQ	RCMT	Tue, Feb 2, 1999	21.00	21.00	19.00	19.75
866	NASDAQ	RCMT	Mon, Feb 1, 1999	19.25	21.44	19.25	20.50
865	NASDAQ	RCMT	Fri, Jan 29, 1999	18.75	20.00	18.50	19.50
864	NASDAQ	RCMT	Thu, Jan 28, 1999	18.75	18.81	18.38	18.75
863	NASDAQ	RCMT	Wed, Jan 27, 1999	19.19	19.19	18.25	18.50
862	NASDAQ	RCMT	Tue, Jan 26, 1999	19.88	20.00	17.88	18.75
861	NASDAQ	RCMT	Mon, Jan 25, 1999	20.75	20.75	19.63	19.88
860	NASDAQ	RCMT	Fri, Jan 22, 1999	21.00	21.25	18.63	20.50
859	NASDAQ	RCMT	Thu, Jan 21, 1999	21.13	21.75	21.00	21.31
858	NASDAQ	RCMT	Wed, Jan 20, 1999	22.50	23.38	21.25	21.38
857	NASDAQ	RCMT	Tue, Jan 19, 1999	21.88	23.00	21.38	23.00
856	NASDAQ	RCMT	Fri, Jan 15, 1999	21.50	22.63	21.25	21.50
855	NASDAQ	RCMT	Thu, Jan 14, 1999	23.00	23.00	20.63	21.50
854	NASDAQ	RCMT	Wed, Jan 13, 1999	21.88	22.75	21.38	22.50
853	NASDAQ	RCMT	Tue, Jan 12, 1999	23.13	23.13	22.50	22.63
852	NASDAQ	RCMT	Mon, Jan 11, 1999	21.50	23.25	21.50	23.13
851	NASDAQ	RCMT	Fri, Jan 8, 1999	23.00	23.50	21.50	21.56
850	NASDAQ	RCMT	Thu, Jan 7, 1999	23.50	24.00	23.00	23.00
849	NASDAQ	RCMT	Wed, Jan 6, 1999	24.00	24.06	23.25	24.00
848	NASDAQ	RCMT	Tue, Jan 5, 1999	23.31	24.75	23.25	24.00
847	NASDAQ	RCMT	Mon, Jan 4, 1999	26.44	26.44	23.25	23.25
846	NASDAQ	RCMT	Thu, Dec 31, 1998	23.75	26.88	23.75	26.50
845	NASDAQ	RCMT	Wed, Dec 30, 1998	23.94	24.38	23.63	23.88
844	NASDAQ	RCMT	Tue, Dec 29, 1998	23.25	24.88	22.50	24.00
843	NASDAQ	RCMT	Mon, Dec 28, 1998	21.00	23.38	21.00	22.88
842	NASDAQ	RCMT	Thu, Dec 24, 1998	19.50	21.50	19.50	20.88
841	NASDAQ	RCMT	Wed, Dec 23, 1998	21.25	21.25	19.25	19.50
840	NASDAQ	RCMT	Tue, Dec 22, 1998	21.38	21.44	20.88	21.06
839	NASDAQ	RCMT	Mon, Dec 21, 1998	20.88	21.25	20.19	20.94
838	NASDAQ	RCMT	Fri, Dec 18, 1998	19.75	20.75	19.75	20.63
837	NASDAQ	RCMT	Thu, Dec 17, 1998	18.25	19.75	18.00	19.75
836	NASDAQ	RCMT	Wed, Dec 16, 1998	17.88	18.38	17.50	17.50
835	NASDAQ	RCMT	Tue, Dec 15, 1998	17.38	17.88	17.00	17.88
834	NASDAQ	RCMT	Mon, Dec 14, 1998	17.50	18.00	17.38	17.38
833	NASDAQ	RCMT	Fri, Dec 11, 1998	17.31	18.63	17.31	18.00
832	NASDAQ	RCMT	Thu, Dec 10, 1998	17.63	18.38	17.50	17.88
831	NASDAQ	RCMT	Wed, Dec 9, 1998	19.00	19.00	17.81	18.00
830	NASDAQ	RCMT	Tue, Dec 8, 1998	18.13	19.13	17.25	18.63
829	NASDAQ	RCMT	Mon, Dec 7, 1998	18.19	18.19	17.00	17.25
828	NASDAQ	RCMT	Fri, Dec 4, 1998	18.38	18.38	17.56	17.69
827	NASDAQ	RCMT	Thu, Dec 3, 1998	18.75	19.25	18.38	18.38
826	NASDAQ	RCMT	Wed, Dec 2, 1998	19.38	19.38	18.63	18.88
825	NASDAQ	RCMT	Tue, Dec 1, 1998	18.13	19.25	18.00	18.50
824	NASDAQ	RCMT	Mon, Nov 30, 1998	18.13	18.50	18.00	18.13
823	NASDAQ	RCMT	Fri, Nov 27, 1998	18.50	18.75	18.00	18.25
822	NASDAQ	RCMT	Wed, Nov 25, 1998	19.63	19.63	17.94	18.00
821	NASDAQ	RCMT	Tue, Nov 24, 1998	20.75	20.88	19.50	19.50
820	NASDAQ	RCMT	Mon, Nov 23, 1998	21.25	21.25	20.63	20.75
819	NASDAQ	RCMT	Fri, Nov 20, 1998	21.50	21.50	20.75	21.13
818	NASDAQ	RCMT	Thu, Nov 19, 1998	19.06	21.50	19.06	21.38
817	NASDAQ	RCMT	Wed, Nov 18, 1998	19.25	19.50	18.88	19.13
816	NASDAQ	RCMT	Tue, Nov 17, 1998	19.75	19.75	19.00	19.38
815	NASDAQ	RCMT	Mon, Nov 16, 1998	18.38	19.50	18.38	19.50
814	NASDAQ	RCMT	Fri, Nov 13, 1998	17.50	18.38	17.25	17.88
813	NASDAQ	RCMT	Thu, Nov 12, 1998	16.50	17.38	16.19	17.38
812	NASDAQ	RCMT	Wed, Nov 11, 1998	17.13	18.00	16.63	16.81
811	NASDAQ	RCMT	Tue, Nov 10, 1998	17.00	17.63	17.00	17.63
810	NASDAQ	RCMT	Mon, Nov 9, 1998	17.38	17.38	16.75	16.88
809	NASDAQ	RCMT	Fri, Nov 6, 1998	17.00	17.38	16.75	17.00
808	NASDAQ	RCMT	Thu, Nov 5, 1998	16.75	17.00	16.25	17.00
807	NASDAQ	RCMT	Wed, Nov 4, 1998	16.25	16.75	16.13	16.31
806	NASDAQ	RCMT	Tue, Nov 3, 1998	16.13	16.38	14.50	15.31
805	NASDAQ	RCMT	Mon, Nov 2, 1998	15.00	16.38	15.00	16.00
804	NASDAQ	RCMT	Fri, Oct 30, 1998	13.88	15.50	13.88	15.06
803	NASDAQ	RCMT	Thu, Oct 29, 1998	13.63	14.13	13.13	13.38
802	NASDAQ	RCMT	Wed, Oct 28, 1998	13.56	13.63	12.81	13.13
801	NASDAQ	RCMT	Tue, Oct 27, 1998	11.63	13.50	11.50	13.50
800	NASDAQ	RCMT	Mon, Oct 26, 1998	12.13	12.13	11.50	11.63
799	NASDAQ	RCMT	Fri, Oct 23, 1998	12.25	12.38	12.00	12.00
798	NASDAQ	RCMT	Thu, Oct 22, 1998	12.00	12.38	12.00	12.00
797	NASDAQ	RCMT	Wed, Oct 21, 1998	12.75	13.13	12.00	12.13
796	NASDAQ	RCMT	Tue, Oct 20, 1998	12.25	13.38	12.00	12.25
795	NASDAQ	RCMT	Mon, Oct 19, 1998	12.25	12.25	12.00	12.06
794	NASDAQ	RCMT	Fri, Oct 16, 1998	12.25	12.25	11.75	12.00
793	NASDAQ	RCMT	Thu, Oct 15, 1998	12.00	12.00	11.25	11.63
792	NASDAQ	RCMT	Wed, Oct 14, 1998	11.38	12.00	11.38	11.88
791	NASDAQ	RCMT	Tue, Oct 13, 1998	12.25	12.25	11.38	11.56
790	NASDAQ	RCMT	Mon, Oct 12, 1998	11.69	12.25	11.63	11.94
789	NASDAQ	RCMT	Fri, Oct 9, 1998	11.75	11.88	11.25	11.69
788	NASDAQ	RCMT	Thu, Oct 8, 1998	12.25	12.25	11.13	11.25
787	NASDAQ	RCMT	Wed, Oct 7, 1998	12.63	12.88	12.38	12.63
786	NASDAQ	RCMT	Tue, Oct 6, 1998	13.00	13.25	12.63	12.63
785	NASDAQ	RCMT	Mon, Oct 5, 1998	13.50	13.50	12.75	13.00
784	NASDAQ	RCMT	Fri, Oct 2, 1998	13.75	14.13	12.25	14.13
783	NASDAQ	RCMT	Thu, Oct 1, 1998	14.13	14.50	13.25	14.50
782	NASDAQ	RCMT	Wed, Sep 30, 1998	14.50	15.00	14.38	14.75
781	NASDAQ	RCMT	Tue, Sep 29, 1998	15.44	15.44	15.00	15.00
780	NASDAQ	RCMT	Mon, Sep 28, 1998	15.25	15.50	14.50	15.44
779	NASDAQ	RCMT	Fri, Sep 25, 1998	14.75	15.13	14.00	14.75
778	NASDAQ	RCMT	Thu, Sep 24, 1998	14.50	15.50	14.50	14.75
777	NASDAQ	RCMT	Wed, Sep 23, 1998	12.88	14.88	12.50	14.88
776	NASDAQ	RCMT	Tue, Sep 22, 1998	12.25	12.50	12.13	12.25
775	NASDAQ	RCMT	Mon, Sep 21, 1998	12.63	12.63	12.25	12.44
774	NASDAQ	RCMT	Fri, Sep 18, 1998	12.63	12.63	12.25	12.50
773	NASDAQ	RCMT	Thu, Sep 17, 1998	12.56	12.56	12.25	12.56
772	NASDAQ	RCMT	Wed, Sep 16, 1998	12.75	12.88	12.38	12.63
771	NASDAQ	RCMT	Tue, Sep 15, 1998	12.75	13.13	12.38	12.75
770	NASDAQ	RCMT	Mon, Sep 14, 1998	12.75	12.88	12.50	12.50
769	NASDAQ	RCMT	Fri, Sep 11, 1998	12.38	12.69	12.25	12.50
768	NASDAQ	RCMT	Thu, Sep 10, 1998	12.50	12.75	12.13	12.69
767	NASDAQ	RCMT	Wed, Sep 9, 1998	12.63	12.75	12.25	12.69
766	NASDAQ	RCMT	Tue, Sep 8, 1998	12.75	13.00	12.25	12.38
765	NASDAQ	RCMT	Fri, Sep 4, 1998	12.13	12.38	11.75	11.75
764	NASDAQ	RCMT	Thu, Sep 3, 1998	11.75	12.13	11.25	11.75
763	NASDAQ	RCMT	Wed, Sep 2, 1998	12.25	12.38	11.75	11.88
762	NASDAQ	RCMT	Tue, Sep 1, 1998	12.25	12.50	10.81	12.00
761	NASDAQ	RCMT	Mon, Aug 31, 1998	12.81	13.13	10.75	11.50
760	NASDAQ	RCMT	Fri, Aug 28, 1998	14.56	15.00	12.38	12.38
759	NASDAQ	RCMT	Thu, Aug 27, 1998	15.00	15.50	14.25	14.50
758	NASDAQ	RCMT	Wed, Aug 26, 1998	16.00	16.00	14.38	15.38
757	NASDAQ	RCMT	Tue, Aug 25, 1998	16.00	16.25	15.63	15.63
756	NASDAQ	RCMT	Mon, Aug 24, 1998	15.50	16.13	14.38	15.50
755	NASDAQ	RCMT	Fri, Aug 21, 1998	16.50	16.50	15.25	16.00
754	NASDAQ	RCMT	Thu, Aug 20, 1998	17.50	17.50	16.63	17.00
753	NASDAQ	RCMT	Wed, Aug 19, 1998	16.50	17.50	16.50	17.50
752	NASDAQ	RCMT	Tue, Aug 18, 1998	16.75	16.75	16.00	16.38
751	NASDAQ	RCMT	Mon, Aug 17, 1998	15.75	16.38	15.75	16.25
750	NASDAQ	RCMT	Fri, Aug 14, 1998	16.06	16.25	15.63	16.25
749	NASDAQ	RCMT	Thu, Aug 13, 1998	15.75	16.25	15.75	16.06
748	NASDAQ	RCMT	Wed, Aug 12, 1998	16.63	17.00	15.75	16.00
747	NASDAQ	RCMT	Tue, Aug 11, 1998	15.88	16.25	15.13	16.06
746	NASDAQ	RCMT	Mon, Aug 10, 1998	17.25	17.25	16.75	16.88
745	NASDAQ	RCMT	Fri, Aug 7, 1998	17.00	17.25	16.38	17.06
744	NASDAQ	RCMT	Thu, Aug 6, 1998	17.00	17.50	16.50	16.50
743	NASDAQ	RCMT	Wed, Aug 5, 1998	17.38	18.00	17.00	17.38
742	NASDAQ	RCMT	Tue, Aug 4, 1998	17.75	18.13	17.00	17.25
741	NASDAQ	RCMT	Mon, Aug 3, 1998	17.38	18.25	17.38	17.50
740	NASDAQ	RCMT	Fri, Jul 31, 1998	19.75	19.88	17.38	17.50
739	NASDAQ	RCMT	Thu, Jul 30, 1998	20.31	20.31	19.63	19.75
738	NASDAQ	RCMT	Wed, Jul 29, 1998	21.13	21.38	20.00	20.13
737	NASDAQ	RCMT	Tue, Jul 28, 1998	22.63	22.88	20.63	21.63
736	NASDAQ	RCMT	Mon, Jul 27, 1998	22.63	23.00	22.50	22.63
735	NASDAQ	RCMT	Fri, Jul 24, 1998	22.88	23.00	22.63	22.88
734	NASDAQ	RCMT	Thu, Jul 23, 1998	23.13	23.25	22.88	22.88
733	NASDAQ	RCMT	Wed, Jul 22, 1998	23.75	23.75	23.13	23.25
732	NASDAQ	RCMT	Tue, Jul 21, 1998	24.00	24.25	23.38	23.63
731	NASDAQ	RCMT	Mon, Jul 20, 1998	23.00	24.00	22.88	23.75
730	NASDAQ	RCMT	Fri, Jul 17, 1998	22.13	23.31	22.00	23.00
729	NASDAQ	RCMT	Thu, Jul 16, 1998	21.75	22.00	20.13	21.44
728	NASDAQ	RCMT	Wed, Jul 15, 1998	21.69	21.69	19.94	20.00
727	NASDAQ	RCMT	Tue, Jul 14, 1998	21.69	21.88	21.25	21.25
726	NASDAQ	RCMT	Mon, Jul 13, 1998	21.81	22.13	21.69	21.69
725	NASDAQ	RCMT	Fri, Jul 10, 1998	21.88	22.13	21.56	21.88
724	NASDAQ	RCMT	Thu, Jul 9, 1998	20.50	22.25	20.50	21.75
723	NASDAQ	RCMT	Wed, Jul 8, 1998	21.00	21.00	20.50	20.50
722	NASDAQ	RCMT	Tue, Jul 7, 1998	20.56	20.88	20.38	20.50
721	NASDAQ	RCMT	Mon, Jul 6, 1998	20.00	20.63	19.88	20.50
720	NASDAQ	RCMT	Thu, Jul 2, 1998	19.88	20.25	19.88	20.13
719	NASDAQ	RCMT	Wed, Jul 1, 1998	20.75	20.75	19.88	19.88
718	NASDAQ	RCMT	Tue, Jun 30, 1998	20.38	20.75	20.31	20.31
717	NASDAQ	RCMT	Mon, Jun 29, 1998	19.38	21.00	19.38	20.69
716	NASDAQ	RCMT	Fri, Jun 26, 1998	17.88	19.00	17.75	19.00
715	NASDAQ	RCMT	Thu, Jun 25, 1998	19.00	19.50	18.00	18.00
714	NASDAQ	RCMT	Wed, Jun 24, 1998	19.38	19.63	19.25	19.50
713	NASDAQ	RCMT	Tue, Jun 23, 1998	19.25	19.38	19.13	19.25
712	NASDAQ	RCMT	Mon, Jun 22, 1998	21.13	21.13	19.13	19.38
711	NASDAQ	RCMT	Fri, Jun 19, 1998	20.88	21.00	20.88	20.88
710	NASDAQ	RCMT	Thu, Jun 18, 1998	20.88	21.00	20.88	20.88
709	NASDAQ	RCMT	Wed, Jun 17, 1998	20.88	21.19	20.88	21.13
708	NASDAQ	RCMT	Tue, Jun 16, 1998	21.13	21.13	20.88	20.94
707	NASDAQ	RCMT	Mon, Jun 15, 1998	20.88	21.13	20.88	20.88
706	NASDAQ	RCMT	Fri, Jun 12, 1998	21.00	21.25	20.75	20.88
705	NASDAQ	RCMT	Thu, Jun 11, 1998	21.00	21.25	21.00	21.00
704	NASDAQ	RCMT	Wed, Jun 10, 1998	21.19	21.25	21.00	21.00
703	NASDAQ	RCMT	Tue, Jun 9, 1998	21.50	21.50	21.13	21.19
702	NASDAQ	RCMT	Mon, Jun 8, 1998	21.25	21.50	21.06	21.50
701	NASDAQ	RCMT	Fri, Jun 5, 1998	21.19	21.50	21.13	21.25
700	NASDAQ	RCMT	Thu, Jun 4, 1998	21.25	21.50	21.00	21.25
699	NASDAQ	RCMT	Wed, Jun 3, 1998	21.13	21.38	20.75	21.00
698	NASDAQ	RCMT	Tue, Jun 2, 1998	20.81	21.00	20.75	20.75
697	NASDAQ	RCMT	Mon, Jun 1, 1998	20.75	21.13	20.75	20.81
696	NASDAQ	RCMT	Fri, May 29, 1998	20.75	21.13	20.75	20.75
695	NASDAQ	RCMT	Thu, May 28, 1998	22.00	23.38	20.94	21.38
694	NASDAQ	RCMT	Wed, May 27, 1998	22.88	23.50	22.06	22.06
693	NASDAQ	RCMT	Tue, May 26, 1998	24.88	25.50	24.75	24.75
692	NASDAQ	RCMT	Fri, May 22, 1998	26.63	26.63	25.50	26.50
691	NASDAQ	RCMT	Thu, May 21, 1998	26.00	26.75	25.75	26.38
690	NASDAQ	RCMT	Wed, May 20, 1998	25.00	26.19	24.88	26.00
689	NASDAQ	RCMT	Tue, May 19, 1998	24.94	25.63	24.50	24.88
688	NASDAQ	RCMT	Mon, May 18, 1998	23.50	25.00	23.50	24.50
687	NASDAQ	RCMT	Fri, May 15, 1998	24.25	24.25	23.38	23.63
686	NASDAQ	RCMT	Thu, May 14, 1998	22.75	24.25	22.38	24.00
685	NASDAQ	RCMT	Wed, May 13, 1998	21.81	22.75	21.81	22.50
684	NASDAQ	RCMT	Tue, May 12, 1998	22.63	22.75	21.75	22.38
683	NASDAQ	RCMT	Mon, May 11, 1998	23.50	23.50	22.63	22.88
682	NASDAQ	RCMT	Fri, May 8, 1998	22.63	23.13	22.63	22.75
681	NASDAQ	RCMT	Thu, May 7, 1998	23.00	23.13	22.88	22.94
680	NASDAQ	RCMT	Wed, May 6, 1998	23.50	23.50	23.00	23.00
679	NASDAQ	RCMT	Tue, May 5, 1998	23.63	24.13	22.88	23.50
678	NASDAQ	RCMT	Mon, May 4, 1998	24.38	24.75	23.75	23.75
677	NASDAQ	RCMT	Fri, May 1, 1998	24.00	25.00	23.75	24.63
676	NASDAQ	RCMT	Thu, Apr 30, 1998	23.50	24.13	22.88	24.00
675	NASDAQ	RCMT	Wed, Apr 29, 1998	23.25	23.44	22.88	23.44
674	NASDAQ	RCMT	Tue, Apr 28, 1998	24.00	24.00	22.88	23.00
673	NASDAQ	RCMT	Mon, Apr 27, 1998	24.63	25.00	22.63	23.50
672	NASDAQ	RCMT	Fri, Apr 24, 1998	25.38	26.00	24.88	24.88
671	NASDAQ	RCMT	Thu, Apr 23, 1998	26.13	26.50	24.75	25.25
670	NASDAQ	RCMT	Wed, Apr 22, 1998	26.75	26.75	26.13	26.50
669	NASDAQ	RCMT	Tue, Apr 21, 1998	26.63	27.38	26.63	26.75
668	NASDAQ	RCMT	Mon, Apr 20, 1998	26.63	27.31	26.63	26.81
667	NASDAQ	RCMT	Fri, Apr 17, 1998	27.00	27.38	26.38	26.81
666	NASDAQ	RCMT	Thu, Apr 16, 1998	27.25	27.38	26.44	27.38
665	NASDAQ	RCMT	Wed, Apr 15, 1998	26.63	27.63	26.25	27.25
664	NASDAQ	RCMT	Tue, Apr 14, 1998	26.75	26.75	26.19	26.63
663	NASDAQ	RCMT	Mon, Apr 13, 1998	26.50	27.00	25.88	26.75
662	NASDAQ	RCMT	Thu, Apr 9, 1998	25.25	26.88	25.25	26.50
661	NASDAQ	RCMT	Wed, Apr 8, 1998	24.94	26.00	24.94	25.31
660	NASDAQ	RCMT	Tue, Apr 7, 1998	23.50	25.50	23.38	25.00
659	NASDAQ	RCMT	Mon, Apr 6, 1998	26.00	26.25	23.81	23.81
658	NASDAQ	RCMT	Fri, Apr 3, 1998	27.88	27.88	26.31	26.31
657	NASDAQ	RCMT	Thu, Apr 2, 1998	27.50	27.88	27.13	27.50
656	NASDAQ	RCMT	Wed, Apr 1, 1998	26.63	28.25	26.00	27.50
655	NASDAQ	RCMT	Tue, Mar 31, 1998	28.13	28.63	26.88	26.88
654	NASDAQ	RCMT	Mon, Mar 30, 1998	30.00	30.00	26.88	28.25
653	NASDAQ	RCMT	Fri, Mar 27, 1998	28.88	30.13	28.63	29.88
652	NASDAQ	RCMT	Thu, Mar 26, 1998	27.50	29.38	27.38	29.00
651	NASDAQ	RCMT	Wed, Mar 25, 1998	26.31	28.50	26.31	28.00
650	NASDAQ	RCMT	Tue, Mar 24, 1998	26.25	26.63	26.25	26.31
649	NASDAQ	RCMT	Mon, Mar 23, 1998	25.88	26.50	25.75	26.38
648	NASDAQ	RCMT	Fri, Mar 20, 1998	25.75	26.38	25.25	26.25
647	NASDAQ	RCMT	Thu, Mar 19, 1998	23.25	26.44	23.00	25.25
646	NASDAQ	RCMT	Wed, Mar 18, 1998	23.50	23.75	22.94	23.25
645	NASDAQ	RCMT	Tue, Mar 17, 1998	24.13	24.13	23.63	23.63
644	NASDAQ	RCMT	Mon, Mar 16, 1998	23.31	24.25	22.75	23.88
643	NASDAQ	RCMT	Fri, Mar 13, 1998	23.00	23.13	22.75	23.00
642	NASDAQ	RCMT	Thu, Mar 12, 1998	22.75	22.75	22.25	22.44
641	NASDAQ	RCMT	Wed, Mar 11, 1998	22.63	22.63	22.13	22.44
640	NASDAQ	RCMT	Tue, Mar 10, 1998	21.88	22.75	21.88	22.50
639	NASDAQ	RCMT	Mon, Mar 9, 1998	21.75	22.13	21.75	21.94
638	NASDAQ	RCMT	Fri, Mar 6, 1998	20.81	21.88	20.63	21.75
637	NASDAQ	RCMT	Thu, Mar 5, 1998	19.88	20.75	19.75	20.75
636	NASDAQ	RCMT	Wed, Mar 4, 1998	19.50	20.75	19.13	20.63
635	NASDAQ	RCMT	Tue, Mar 3, 1998	19.25	20.31	18.88	19.44
634	NASDAQ	RCMT	Mon, Mar 2, 1998	19.00	21.00	18.88	21.00
633	NASDAQ	RCMT	Fri, Feb 27, 1998	17.88	18.75	17.75	18.50
632	NASDAQ	RCMT	Thu, Feb 26, 1998	16.88	17.50	16.88	17.50
631	NASDAQ	RCMT	Wed, Feb 25, 1998	17.44	17.44	16.69	16.88
630	NASDAQ	RCMT	Tue, Feb 24, 1998	17.38	17.38	17.00	17.31
629	NASDAQ	RCMT	Mon, Feb 23, 1998	17.00	17.50	16.75	17.38
628	NASDAQ	RCMT	Fri, Feb 20, 1998	16.38	17.13	16.38	16.94
627	NASDAQ	RCMT	Thu, Feb 19, 1998	16.75	17.13	16.13	16.38
626	NASDAQ	RCMT	Wed, Feb 18, 1998	17.13	17.25	16.63	16.63
625	NASDAQ	RCMT	Tue, Feb 17, 1998	17.88	17.88	17.25	17.25
624	NASDAQ	RCMT	Fri, Feb 13, 1998	17.50	17.88	17.38	17.50
623	NASDAQ	RCMT	Thu, Feb 12, 1998	17.88	17.88	17.38	17.63
622	NASDAQ	RCMT	Wed, Feb 11, 1998	18.50	18.63	17.38	17.38
621	NASDAQ	RCMT	Tue, Feb 10, 1998	17.88	18.75	17.81	18.00
620	NASDAQ	RCMT	Mon, Feb 9, 1998	17.13	18.13	17.00	18.00
619	NASDAQ	RCMT	Fri, Feb 6, 1998	17.75	17.75	17.00	17.13
618	NASDAQ	RCMT	Thu, Feb 5, 1998	17.50	17.88	17.38	17.50
617	NASDAQ	RCMT	Wed, Feb 4, 1998	17.50	17.50	17.00	17.38
616	NASDAQ	RCMT	Tue, Feb 3, 1998	16.94	17.38	16.94	17.13
615	NASDAQ	RCMT	Mon, Feb 2, 1998	17.13	17.38	16.88	16.94
614	NASDAQ	RCMT	Fri, Jan 30, 1998	16.50	16.88	16.50	16.88
613	NASDAQ	RCMT	Thu, Jan 29, 1998	15.75	16.50	15.63	16.25
612	NASDAQ	RCMT	Wed, Jan 28, 1998	15.50	15.75	15.25	15.50
611	NASDAQ	RCMT	Tue, Jan 27, 1998	15.44	16.00	15.38	15.63
610	NASDAQ	RCMT	Mon, Jan 26, 1998	15.63	16.06	15.31	15.69
609	NASDAQ	RCMT	Fri, Jan 23, 1998	16.38	16.38	15.63	15.88
608	NASDAQ	RCMT	Thu, Jan 22, 1998	16.38	16.63	16.00	16.25
607	NASDAQ	RCMT	Wed, Jan 21, 1998	16.63	16.69	15.88	16.63
606	NASDAQ	RCMT	Tue, Jan 20, 1998	17.00	17.00	16.13	16.69
605	NASDAQ	RCMT	Fri, Jan 16, 1998	17.38	17.38	16.75	16.75
604	NASDAQ	RCMT	Thu, Jan 15, 1998	17.50	17.63	16.75	16.75
603	NASDAQ	RCMT	Wed, Jan 14, 1998	17.00	17.50	16.50	17.50
602	NASDAQ	RCMT	Tue, Jan 13, 1998	16.13	17.00	16.13	16.63
601	NASDAQ	RCMT	Mon, Jan 12, 1998	16.50	17.00	15.88	16.25
600	NASDAQ	RCMT	Fri, Jan 9, 1998	18.00	18.00	16.88	17.00
599	NASDAQ	RCMT	Thu, Jan 8, 1998	18.13	18.13	17.25	17.63
598	NASDAQ	RCMT	Wed, Jan 7, 1998	16.75	18.50	16.75	17.63
597	NASDAQ	RCMT	Tue, Jan 6, 1998	17.00	17.13	16.50	17.00
596	NASDAQ	RCMT	Mon, Jan 5, 1998	16.81	17.00	16.31	16.88
595	NASDAQ	RCMT	Fri, Jan 2, 1998	16.94	17.00	16.13	16.50
594	NASDAQ	RCMT	Wed, Dec 31, 1997	15.75	17.00	15.50	17.00
593	NASDAQ	RCMT	Tue, Dec 30, 1997	15.63	15.63	15.38	15.50
592	NASDAQ	RCMT	Mon, Dec 29, 1997	14.88	15.63	14.75	15.50
591	NASDAQ	RCMT	Fri, Dec 26, 1997	15.88	16.00	15.25	15.63
590	NASDAQ	RCMT	Wed, Dec 24, 1997	15.88	16.00	15.75	16.00
589	NASDAQ	RCMT	Tue, Dec 23, 1997	16.13	16.63	16.13	16.38
588	NASDAQ	RCMT	Mon, Dec 22, 1997	16.63	16.63	16.00	16.38
587	NASDAQ	RCMT	Fri, Dec 19, 1997	16.81	17.00	16.25	16.25
586	NASDAQ	RCMT	Thu, Dec 18, 1997	16.75	17.06	16.75	16.88
585	NASDAQ	RCMT	Wed, Dec 17, 1997	16.56	17.13	16.56	16.75
584	NASDAQ	RCMT	Tue, Dec 16, 1997	16.00	17.00	16.00	16.50
583	NASDAQ	RCMT	Mon, Dec 15, 1997	16.50	16.63	15.88	16.25
582	NASDAQ	RCMT	Fri, Dec 12, 1997	16.00	16.50	16.00	16.38
581	NASDAQ	RCMT	Thu, Dec 11, 1997	16.50	16.63	16.00	16.38
580	NASDAQ	RCMT	Wed, Dec 10, 1997	17.06	17.06	16.50	16.75
579	NASDAQ	RCMT	Tue, Dec 9, 1997	17.13	17.19	16.63	16.88
578	NASDAQ	RCMT	Mon, Dec 8, 1997	16.38	17.13	16.13	17.00
577	NASDAQ	RCMT	Fri, Dec 5, 1997	15.88	16.38	15.88	16.25
576	NASDAQ	RCMT	Thu, Dec 4, 1997	15.88	16.31	15.88	16.31
575	NASDAQ	RCMT	Wed, Dec 3, 1997	15.50	15.75	15.38	15.56
574	NASDAQ	RCMT	Tue, Dec 2, 1997	15.25	15.75	15.25	15.63
573	NASDAQ	RCMT	Mon, Dec 1, 1997	15.88	15.88	15.25	15.50
572	NASDAQ	RCMT	Fri, Nov 28, 1997	15.56	15.88	15.13	15.69
571	NASDAQ	RCMT	Wed, Nov 26, 1997	15.75	15.88	15.75	15.88
570	NASDAQ	RCMT	Tue, Nov 25, 1997	15.88	16.00	15.63	15.75
569	NASDAQ	RCMT	Mon, Nov 24, 1997	16.25	16.50	15.50	15.63
568	NASDAQ	RCMT	Fri, Nov 21, 1997	17.13	17.13	16.00	16.38
567	NASDAQ	RCMT	Thu, Nov 20, 1997	16.88	17.00	16.88	16.88
566	NASDAQ	RCMT	Wed, Nov 19, 1997	16.75	17.00	16.50	16.75
565	NASDAQ	RCMT	Tue, Nov 18, 1997	17.00	17.25	16.63	16.75
564	NASDAQ	RCMT	Mon, Nov 17, 1997	16.63	17.50	16.50	17.06
563	NASDAQ	RCMT	Fri, Nov 14, 1997	16.00	16.50	15.63	16.25
562	NASDAQ	RCMT	Thu, Nov 13, 1997	15.88	16.25	15.75	16.00
561	NASDAQ	RCMT	Wed, Nov 12, 1997	16.38	16.75	15.88	16.50
560	NASDAQ	RCMT	Tue, Nov 11, 1997	16.38	16.75	16.13	16.38
559	NASDAQ	RCMT	Mon, Nov 10, 1997	16.19	16.38	15.75	16.13
558	NASDAQ	RCMT	Fri, Nov 7, 1997	17.63	17.75	15.38	15.88
557	NASDAQ	RCMT	Thu, Nov 6, 1997	16.00	17.88	16.00	17.63
556	NASDAQ	RCMT	Wed, Nov 5, 1997	16.25	16.25	16.00	16.06
555	NASDAQ	RCMT	Tue, Nov 4, 1997	15.00	16.38	14.88	16.00
554	NASDAQ	RCMT	Mon, Nov 3, 1997	14.63	15.25	14.38	14.88
553	NASDAQ	RCMT	Fri, Oct 31, 1997	13.63	15.00	13.63	14.50
552	NASDAQ	RCMT	Thu, Oct 30, 1997	13.25	13.50	13.25	13.25
551	NASDAQ	RCMT	Wed, Oct 29, 1997	13.25	13.75	13.25	13.50
550	NASDAQ	RCMT	Tue, Oct 28, 1997	13.00	13.88	11.88	12.50
549	NASDAQ	RCMT	Mon, Oct 27, 1997	14.13	14.75	13.75	14.00
548	NASDAQ	RCMT	Fri, Oct 24, 1997	14.25	14.63	14.00	14.63
547	NASDAQ	RCMT	Thu, Oct 23, 1997	14.00	14.50	13.75	14.25
546	NASDAQ	RCMT	Wed, Oct 22, 1997	15.25	15.25	14.50	15.00
545	NASDAQ	RCMT	Tue, Oct 21, 1997	15.25	15.38	14.75	15.25
544	NASDAQ	RCMT	Mon, Oct 20, 1997	14.38	15.00	13.75	15.00
543	NASDAQ	RCMT	Fri, Oct 17, 1997	15.38	15.44	13.75	14.25
542	NASDAQ	RCMT	Thu, Oct 16, 1997	16.00	16.13	15.25	15.25
541	NASDAQ	RCMT	Wed, Oct 15, 1997	15.63	16.00	15.63	16.00
540	NASDAQ	RCMT	Tue, Oct 14, 1997	15.88	16.13	15.88	16.13
539	NASDAQ	RCMT	Mon, Oct 13, 1997	16.13	16.25	15.94	15.94
538	NASDAQ	RCMT	Fri, Oct 10, 1997	16.13	16.25	16.00	16.25
537	NASDAQ	RCMT	Thu, Oct 9, 1997	15.75	16.25	15.63	16.13
536	NASDAQ	RCMT	Wed, Oct 8, 1997	16.13	16.13	15.70	15.75
535	NASDAQ	RCMT	Tue, Oct 7, 1997	16.00	16.13	15.88	16.13
534	NASDAQ	RCMT	Mon, Oct 6, 1997	16.00	16.13	15.75	15.88
533	NASDAQ	RCMT	Fri, Oct 3, 1997	15.75	16.25	15.75	15.75
532	NASDAQ	RCMT	Thu, Oct 2, 1997	16.00	16.25	15.75	16.00
531	NASDAQ	RCMT	Wed, Oct 1, 1997	16.13	16.25	15.88	15.88
530	NASDAQ	RCMT	Tue, Sep 30, 1997	16.50	16.50	16.00	16.13
529	NASDAQ	RCMT	Mon, Sep 29, 1997	16.00	16.63	15.88	16.06
528	NASDAQ	RCMT	Fri, Sep 26, 1997	14.75	16.00	14.75	16.00
527	NASDAQ	RCMT	Thu, Sep 25, 1997	15.25	15.25	14.75	15.00
526	NASDAQ	RCMT	Wed, Sep 24, 1997	15.00	15.50	15.00	15.25
525	NASDAQ	RCMT	Tue, Sep 23, 1997	15.13	16.00	15.13	15.25
524	NASDAQ	RCMT	Mon, Sep 22, 1997	14.38	15.50	14.38	15.38
523	NASDAQ	RCMT	Fri, Sep 19, 1997	14.44	14.63	14.19	14.38
522	NASDAQ	RCMT	Thu, Sep 18, 1997	14.38	14.63	14.25	14.63
521	NASDAQ	RCMT	Wed, Sep 17, 1997	14.50	14.50	14.13	14.38
520	NASDAQ	RCMT	Tue, Sep 16, 1997	14.38	14.50	14.13	14.25
519	NASDAQ	RCMT	Mon, Sep 15, 1997	14.63	14.63	14.13	14.13
518	NASDAQ	RCMT	Fri, Sep 12, 1997	14.00	14.63	14.00	14.63
517	NASDAQ	RCMT	Thu, Sep 11, 1997	14.63	14.63	13.50	14.25
516	NASDAQ	RCMT	Wed, Sep 10, 1997	14.50	14.75	14.38	14.56
515	NASDAQ	RCMT	Tue, Sep 9, 1997	14.50	14.50	14.25	14.38
514	NASDAQ	RCMT	Mon, Sep 8, 1997	14.25	14.63	14.00	14.50
513	NASDAQ	RCMT	Fri, Sep 5, 1997	13.75	14.25	13.13	14.00
512	NASDAQ	RCMT	Thu, Sep 4, 1997	13.13	13.75	13.13	13.50
511	NASDAQ	RCMT	Wed, Sep 3, 1997	13.63	13.88	13.25	13.50
510	NASDAQ	RCMT	Tue, Sep 2, 1997	13.50	13.63	13.25	13.25
509	NASDAQ	RCMT	Fri, Aug 29, 1997	13.25	13.75	13.00	13.50
508	NASDAQ	RCMT	Thu, Aug 28, 1997	13.13	13.88	13.00	13.25
507	NASDAQ	RCMT	Wed, Aug 27, 1997	13.25	13.50	12.63	13.25
506	NASDAQ	RCMT	Tue, Aug 26, 1997	12.38	13.13	12.38	13.13
505	NASDAQ	RCMT	Mon, Aug 25, 1997	12.44	12.50	12.00	12.38
504	NASDAQ	RCMT	Fri, Aug 22, 1997	11.75	12.38	11.75	12.38
503	NASDAQ	RCMT	Thu, Aug 21, 1997	11.75	12.75	11.50	11.88
502	NASDAQ	RCMT	Wed, Aug 20, 1997	11.50	11.75	11.38	11.75
501	NASDAQ	RCMT	Tue, Aug 19, 1997	11.19	11.50	11.19	11.44
500	NASDAQ	RCMT	Mon, Aug 18, 1997	10.75	11.13	10.63	11.13
499	NASDAQ	RCMT	Fri, Aug 15, 1997	10.50	10.75	10.50	10.75
498	NASDAQ	RCMT	Thu, Aug 14, 1997	10.50	10.75	10.50	10.63
497	NASDAQ	RCMT	Wed, Aug 13, 1997	10.75	10.75	10.50	10.63
496	NASDAQ	RCMT	Tue, Aug 12, 1997	10.50	10.75	10.50	10.56
495	NASDAQ	RCMT	Mon, Aug 11, 1997	10.88	10.88	10.50	10.75
494	NASDAQ	RCMT	Fri, Aug 8, 1997	10.50	10.88	10.50	10.81
493	NASDAQ	RCMT	Thu, Aug 7, 1997	10.63	10.88	10.63	10.63
492	NASDAQ	RCMT	Wed, Aug 6, 1997	10.63	10.88	10.63	10.75
491	NASDAQ	RCMT	Tue, Aug 5, 1997	10.75	10.75	10.50	10.75
490	NASDAQ	RCMT	Mon, Aug 4, 1997	10.75	10.75	10.63	10.75
489	NASDAQ	RCMT	Fri, Aug 1, 1997	10.88	11.13	10.50	10.75
488	NASDAQ	RCMT	Thu, Jul 31, 1997	11.00	11.00	10.75	11.00
487	NASDAQ	RCMT	Wed, Jul 30, 1997	10.75	11.00	10.75	10.88
486	NASDAQ	RCMT	Tue, Jul 29, 1997	10.63	11.00	10.63	11.00
485	NASDAQ	RCMT	Mon, Jul 28, 1997	10.75	11.00	10.63	10.63
484	NASDAQ	RCMT	Fri, Jul 25, 1997	11.13	11.25	10.75	11.25
483	NASDAQ	RCMT	Thu, Jul 24, 1997	10.88	11.13	10.88	10.94
482	NASDAQ	RCMT	Wed, Jul 23, 1997	10.88	11.13	10.88	11.13
481	NASDAQ	RCMT	Tue, Jul 22, 1997	10.88	11.25	10.88	10.88
480	NASDAQ	RCMT	Mon, Jul 21, 1997	11.00	11.38	10.75	11.25
479	NASDAQ	RCMT	Fri, Jul 18, 1997	11.25	11.50	11.00	11.00
478	NASDAQ	RCMT	Thu, Jul 17, 1997	11.75	11.75	11.25	11.50
477	NASDAQ	RCMT	Wed, Jul 16, 1997	11.00	11.75	11.00	11.75
476	NASDAQ	RCMT	Tue, Jul 15, 1997	11.00	11.38	11.00	11.25
475	NASDAQ	RCMT	Mon, Jul 14, 1997	11.13	11.13	10.88	10.88
474	NASDAQ	RCMT	Fri, Jul 11, 1997	11.00	11.25	10.88	11.13
473	NASDAQ	RCMT	Thu, Jul 10, 1997	10.63	11.00	10.63	11.00
472	NASDAQ	RCMT	Wed, Jul 9, 1997	10.50	10.88	10.50	10.88
471	NASDAQ	RCMT	Tue, Jul 8, 1997	11.13	11.13	10.50	10.75
470	NASDAQ	RCMT	Mon, Jul 7, 1997	10.88	11.13	10.88	11.13
469	NASDAQ	RCMT	Thu, Jul 3, 1997	11.38	11.38	10.88	10.88
468	NASDAQ	RCMT	Wed, Jul 2, 1997	10.75	11.50	10.75	11.00
467	NASDAQ	RCMT	Tue, Jul 1, 1997	10.75	11.00	10.63	10.75
466	NASDAQ	RCMT	Mon, Jun 30, 1997	10.75	10.75	10.63	10.63
465	NASDAQ	RCMT	Fri, Jun 27, 1997	10.38	10.75	10.38	10.63
464	NASDAQ	RCMT	Thu, Jun 26, 1997	10.63	10.75	10.38	10.56
463	NASDAQ	RCMT	Wed, Jun 25, 1997	10.38	10.63	10.38	10.63
462	NASDAQ	RCMT	Tue, Jun 24, 1997	10.50	10.63	10.38	10.63
461	NASDAQ	RCMT	Mon, Jun 23, 1997	11.13	11.13	10.38	10.50
460	NASDAQ	RCMT	Fri, Jun 20, 1997	10.50	11.13	10.50	11.13
459	NASDAQ	RCMT	Thu, Jun 19, 1997	10.38	10.63	10.25	10.50
458	NASDAQ	RCMT	Wed, Jun 18, 1997	10.38	10.50	10.25	10.31
457	NASDAQ	RCMT	Tue, Jun 17, 1997	10.13	10.50	10.13	10.25
456	NASDAQ	RCMT	Mon, Jun 16, 1997	10.13	10.50	10.13	10.31
455	NASDAQ	RCMT	Fri, Jun 13, 1997	10.13	10.25	10.13	10.25
454	NASDAQ	RCMT	Thu, Jun 12, 1997	10.13	10.25	10.13	10.25
453	NASDAQ	RCMT	Wed, Jun 11, 1997	10.13	10.38	10.06	10.25
452	NASDAQ	RCMT	Tue, Jun 10, 1997	10.00	10.63	9.88	10.13
451	NASDAQ	RCMT	Mon, Jun 9, 1997	10.75	10.75	9.75	10.19
450	NASDAQ	RCMT	Fri, Jun 6, 1997	10.13	10.63	10.13	10.13
449	NASDAQ	RCMT	Thu, Jun 5, 1997	10.13	10.75	9.75	10.13
448	NASDAQ	RCMT	Wed, Jun 4, 1997	10.13	10.13	9.88	10.13
447	NASDAQ	RCMT	Tue, Jun 3, 1997	9.88	10.13	9.50	10.13
446	NASDAQ	RCMT	Mon, Jun 2, 1997	9.13	9.50	9.13	9.38
445	NASDAQ	RCMT	Fri, May 30, 1997	9.13	9.50	9.13	9.13
444	NASDAQ	RCMT	Thu, May 29, 1997	9.63	9.63	9.13	9.25
443	NASDAQ	RCMT	Wed, May 28, 1997	9.38	9.63	9.25	9.63
442	NASDAQ	RCMT	Tue, May 27, 1997	9.13	9.75	9.13	9.63
441	NASDAQ	RCMT	Fri, May 23, 1997	9.00	9.50	8.75	9.50
440	NASDAQ	RCMT	Thu, May 22, 1997	8.00	9.13	7.75	8.88
439	NASDAQ	RCMT	Tue, May 20, 1997	7.63	7.75	7.50	7.75
438	NASDAQ	RCMT	Mon, May 19, 1997	8.00	8.00	7.63	7.63
437	NASDAQ	RCMT	Thu, May 15, 1997	7.63	7.63	7.63	7.63
436	NASDAQ	RCMT	Wed, May 14, 1997	7.63	8.00	7.63	8.00
435	NASDAQ	RCMT	Mon, May 12, 1997	7.75	8.25	7.75	7.88
434	NASDAQ	RCMT	Fri, May 9, 1997	7.75	8.00	7.75	8.00
433	NASDAQ	RCMT	Thu, May 8, 1997	7.50	8.25	7.50	7.88
432	NASDAQ	RCMT	Wed, May 7, 1997	7.00	7.25	7.00	7.13
431	NASDAQ	RCMT	Tue, May 6, 1997	7.00	7.00	7.00	7.00
430	NASDAQ	RCMT	Mon, May 5, 1997	7.00	7.50	7.00	7.00
429	NASDAQ	RCMT	Fri, May 2, 1997	7.50	7.50	7.31	7.31
428	NASDAQ	RCMT	Thu, May 1, 1997	7.00	7.13	6.88	7.13
427	NASDAQ	RCMT	Wed, Apr 30, 1997	6.88	6.94	6.75	6.75
426	NASDAQ	RCMT	Tue, Apr 29, 1997	7.13	7.13	6.88	7.00
425	NASDAQ	RCMT	Mon, Apr 28, 1997	6.88	7.13	6.88	7.13
424	NASDAQ	RCMT	Fri, Apr 25, 1997	7.13	7.13	6.88	7.00
423	NASDAQ	RCMT	Thu, Apr 24, 1997	7.00	7.13	6.88	6.88
422	NASDAQ	RCMT	Wed, Apr 23, 1997	7.00	7.00	6.63	7.00
421	NASDAQ	RCMT	Tue, Apr 22, 1997	7.13	7.13	6.88	7.00
420	NASDAQ	RCMT	Mon, Apr 21, 1997	7.13	7.13	6.88	7.13
419	NASDAQ	RCMT	Fri, Apr 18, 1997	7.13	7.13	6.94	7.13
418	NASDAQ	RCMT	Thu, Apr 17, 1997	6.88	6.88	6.88	6.88
417	NASDAQ	RCMT	Wed, Apr 16, 1997	7.00	7.13	6.88	7.13
416	NASDAQ	RCMT	Tue, Apr 15, 1997	7.13	7.25	7.00	7.00
415	NASDAQ	RCMT	Mon, Apr 14, 1997	7.13	7.13	7.13	7.13
414	NASDAQ	RCMT	Fri, Apr 11, 1997	7.00	7.38	7.00	7.13
413	NASDAQ	RCMT	Wed, Apr 9, 1997	7.00	7.00	7.00	7.00
412	NASDAQ	RCMT	Tue, Apr 8, 1997	7.00	7.38	7.00	7.13
411	NASDAQ	RCMT	Mon, Apr 7, 1997	7.00	7.38	7.00	7.38
410	NASDAQ	RCMT	Fri, Apr 4, 1997	7.38	7.38	7.00	7.00
409	NASDAQ	RCMT	Wed, Apr 2, 1997	7.00	7.38	7.00	7.00
408	NASDAQ	RCMT	Tue, Apr 1, 1997	7.00	7.00	6.81	7.00
407	NASDAQ	RCMT	Mon, Mar 31, 1997	6.63	7.02	6.63	7.00
406	NASDAQ	RCMT	Thu, Mar 27, 1997	7.00	7.13	6.69	6.75
405	NASDAQ	RCMT	Wed, Mar 26, 1997	6.25	7.00	6.25	6.63
404	NASDAQ	RCMT	Tue, Mar 25, 1997	7.75	7.88	7.00	7.00
403	NASDAQ	RCMT	Mon, Mar 24, 1997	7.75	8.00	7.75	7.88
402	NASDAQ	RCMT	Fri, Mar 21, 1997	8.00	8.00	7.75	7.75
401	NASDAQ	RCMT	Thu, Mar 20, 1997	8.13	8.13	7.75	7.88
400	NASDAQ	RCMT	Wed, Mar 19, 1997	8.38	8.63	8.13	8.13
399	NASDAQ	RCMT	Tue, Mar 18, 1997	8.63	8.63	8.38	8.63
398	NASDAQ	RCMT	Mon, Mar 17, 1997	8.63	9.00	8.50	8.63
397	NASDAQ	RCMT	Fri, Mar 14, 1997	8.75	8.88	8.38	8.50
396	NASDAQ	RCMT	Thu, Mar 13, 1997	8.75	8.75	8.75	8.75
395	NASDAQ	RCMT	Wed, Mar 12, 1997	9.00	9.00	8.38	8.75
394	NASDAQ	RCMT	Tue, Mar 11, 1997	9.38	9.38	8.75	9.00
393	NASDAQ	RCMT	Mon, Mar 10, 1997	9.13	9.50	9.13	9.13
392	NASDAQ	RCMT	Fri, Mar 7, 1997	9.00	9.13	8.75	9.13
391	NASDAQ	RCMT	Thu, Mar 6, 1997	8.75	9.13	8.75	9.13
390	NASDAQ	RCMT	Wed, Mar 5, 1997	9.38	9.63	9.00	9.13
389	NASDAQ	RCMT	Tue, Mar 4, 1997	9.50	9.75	9.25	9.63
388	NASDAQ	RCMT	Mon, Mar 3, 1997	8.63	9.50	8.63	9.50
387	NASDAQ	RCMT	Fri, Feb 28, 1997	8.63	8.63	8.25	8.25
386	NASDAQ	RCMT	Thu, Feb 27, 1997	9.13	9.38	8.75	8.75
385	NASDAQ	RCMT	Wed, Feb 26, 1997	9.00	9.25	9.00	9.25
384	NASDAQ	RCMT	Tue, Feb 25, 1997	9.63	9.75	9.00	9.00
383	NASDAQ	RCMT	Mon, Feb 24, 1997	8.50	9.63	8.50	9.38
382	NASDAQ	RCMT	Fri, Feb 21, 1997	8.75	8.75	8.50	8.50
381	NASDAQ	RCMT	Thu, Feb 20, 1997	8.38	8.88	8.38	8.50
380	NASDAQ	RCMT	Wed, Feb 19, 1997	8.88	8.88	8.25	8.38
379	NASDAQ	RCMT	Tue, Feb 18, 1997	8.25	8.88	8.25	8.88
378	NASDAQ	RCMT	Fri, Feb 14, 1997	8.50	8.88	8.25	8.50
377	NASDAQ	RCMT	Thu, Feb 13, 1997	8.75	9.00	8.50	8.50
376	NASDAQ	RCMT	Wed, Feb 12, 1997	9.00	9.00	8.50	8.75
375	NASDAQ	RCMT	Tue, Feb 11, 1997	9.13	9.50	8.75	8.75
374	NASDAQ	RCMT	Mon, Feb 10, 1997	9.13	9.44	9.00	9.00
373	NASDAQ	RCMT	Fri, Feb 7, 1997	9.50	9.50	9.13	9.13
372	NASDAQ	RCMT	Thu, Feb 6, 1997	9.25	9.50	9.25	9.50
371	NASDAQ	RCMT	Wed, Feb 5, 1997	9.25	9.25	9.13	9.25
370	NASDAQ	RCMT	Tue, Feb 4, 1997	9.25	9.50	9.13	9.13
369	NASDAQ	RCMT	Mon, Feb 3, 1997	9.25	9.50	9.25	9.25
368	NASDAQ	RCMT	Fri, Jan 31, 1997	9.25	9.88	9.25	9.38
367	NASDAQ	RCMT	Thu, Jan 30, 1997	9.63	9.63	9.25	9.25
366	NASDAQ	RCMT	Wed, Jan 29, 1997	9.00	9.50	9.00	9.38
365	NASDAQ	RCMT	Tue, Jan 28, 1997	8.63	9.38	8.63	8.75
364	NASDAQ	RCMT	Mon, Jan 27, 1997	8.50	9.00	8.50	8.63
363	NASDAQ	RCMT	Fri, Jan 24, 1997	8.75	9.00	8.50	8.75
362	NASDAQ	RCMT	Thu, Jan 23, 1997	8.63	8.88	8.38	8.38
361	NASDAQ	RCMT	Wed, Jan 22, 1997	8.75	8.75	8.13	8.50
360	NASDAQ	RCMT	Tue, Jan 21, 1997	9.00	9.00	8.50	8.56
359	NASDAQ	RCMT	Mon, Jan 20, 1997	8.63	9.00	8.63	9.00
358	NASDAQ	RCMT	Fri, Jan 17, 1997	9.75	9.75	8.50	9.00
357	NASDAQ	RCMT	Thu, Jan 16, 1997	9.13	10.00	9.13	9.50
356	NASDAQ	RCMT	Wed, Jan 15, 1997	9.13	9.63	9.13	9.13
355	NASDAQ	RCMT	Tue, Jan 14, 1997	9.63	9.63	9.25	9.50
354	NASDAQ	RCMT	Mon, Jan 13, 1997	9.75	9.75	9.38	9.63
353	NASDAQ	RCMT	Fri, Jan 10, 1997	9.50	9.75	9.25	9.38
352	NASDAQ	RCMT	Thu, Jan 9, 1997	9.13	9.63	9.00	9.50
351	NASDAQ	RCMT	Wed, Jan 8, 1997	8.50	9.00	8.50	9.00
350	NASDAQ	RCMT	Tue, Jan 7, 1997	8.50	9.00	8.50	9.00
349	NASDAQ	RCMT	Mon, Jan 6, 1997	8.63	8.88	8.50	8.88
348	NASDAQ	RCMT	Fri, Jan 3, 1997	8.75	9.00	8.75	8.75
347	NASDAQ	RCMT	Thu, Jan 2, 1997	8.75	9.13	8.75	9.00
346	NASDAQ	RCMT	Tue, Dec 31, 1996	8.75	9.13	8.75	8.75
345	NASDAQ	RCMT	Mon, Dec 30, 1996	8.63	9.38	8.38	9.13
344	NASDAQ	RCMT	Fri, Dec 27, 1996	8.00	8.38	7.88	8.38
343	NASDAQ	RCMT	Thu, Dec 26, 1996	8.38	8.38	7.75	8.00
342	NASDAQ	RCMT	Tue, Dec 24, 1996	8.13	8.38	8.00	8.25
341	NASDAQ	RCMT	Mon, Dec 23, 1996	8.63	8.63	8.13	8.63
340	NASDAQ	RCMT	Fri, Dec 20, 1996	8.75	8.75	8.50	8.63
339	NASDAQ	RCMT	Thu, Dec 19, 1996	8.50	8.75	8.31	8.31
338	NASDAQ	RCMT	Wed, Dec 18, 1996	8.75	9.00	8.50	8.50
337	NASDAQ	RCMT	Tue, Dec 17, 1996	9.00	9.25	8.75	8.75
336	NASDAQ	RCMT	Mon, Dec 16, 1996	9.25	9.50	9.00	9.25
335	NASDAQ	RCMT	Fri, Dec 13, 1996	9.38	9.63	9.00	9.63
334	NASDAQ	RCMT	Thu, Dec 12, 1996	9.38	9.75	9.38	9.38
333	NASDAQ	RCMT	Wed, Dec 11, 1996	9.63	9.75	9.25	9.63
332	NASDAQ	RCMT	Tue, Dec 10, 1996	10.25	10.25	9.75	9.75
331	NASDAQ	RCMT	Mon, Dec 9, 1996	9.75	10.38	9.50	10.25
330	NASDAQ	RCMT	Fri, Dec 6, 1996	9.00	9.75	8.88	9.50
329	NASDAQ	RCMT	Thu, Dec 5, 1996	8.38	10.00	8.38	9.13
328	NASDAQ	RCMT	Wed, Dec 4, 1996	8.00	8.50	8.00	8.19
327	NASDAQ	RCMT	Tue, Dec 3, 1996	7.63	8.63	7.63	8.25
326	NASDAQ	RCMT	Mon, Dec 2, 1996	7.50	7.75	7.25	7.50
325	NASDAQ	RCMT	Fri, Nov 29, 1996	7.25	7.50	7.25	7.50
324	NASDAQ	RCMT	Wed, Nov 27, 1996	7.25	7.50	7.25	7.38
323	NASDAQ	RCMT	Tue, Nov 26, 1996	7.63	7.63	7.25	7.31
322	NASDAQ	RCMT	Mon, Nov 25, 1996	7.38	7.63	7.13	7.63
321	NASDAQ	RCMT	Fri, Nov 22, 1996	7.25	7.50	7.00	7.25
320	NASDAQ	RCMT	Thu, Nov 21, 1996	7.50	8.00	7.00	7.13
319	NASDAQ	RCMT	Wed, Nov 20, 1996	8.38	8.38	7.50	7.50
318	NASDAQ	RCMT	Tue, Nov 19, 1996	8.50	8.50	8.19	8.25
317	NASDAQ	RCMT	Mon, Nov 18, 1996	8.75	9.00	8.63	8.63
316	NASDAQ	RCMT	Fri, Nov 15, 1996	8.88	9.38	8.88	8.88
315	NASDAQ	RCMT	Thu, Nov 14, 1996	8.88	9.38	8.88	9.38
314	NASDAQ	RCMT	Wed, Nov 13, 1996	8.88	9.50	8.88	9.50
313	NASDAQ	RCMT	Tue, Nov 12, 1996	8.88	9.44	8.88	8.88
312	NASDAQ	RCMT	Mon, Nov 11, 1996	9.50	9.50	9.13	9.38
311	NASDAQ	RCMT	Fri, Nov 8, 1996	9.13	9.13	9.13	9.13
310	NASDAQ	RCMT	Thu, Nov 7, 1996	9.13	9.50	9.13	9.38
309	NASDAQ	RCMT	Wed, Nov 6, 1996	9.63	9.63	9.00	9.00
308	NASDAQ	RCMT	Tue, Nov 5, 1996	9.75	9.75	9.25	9.44
307	NASDAQ	RCMT	Mon, Nov 4, 1996	9.75	9.75	9.63	9.63
306	NASDAQ	RCMT	Fri, Nov 1, 1996	9.63	9.75	9.50	9.75
305	NASDAQ	RCMT	Thu, Oct 31, 1996	9.63	9.63	9.50	9.63
304	NASDAQ	RCMT	Wed, Oct 30, 1996	9.50	9.63	9.50	9.50
303	NASDAQ	RCMT	Tue, Oct 29, 1996	9.38	9.88	9.38	9.88
302	NASDAQ	RCMT	Mon, Oct 28, 1996	9.38	9.38	9.38	9.38
301	NASDAQ	RCMT	Fri, Oct 25, 1996	9.38	9.38	9.38	9.38
300	NASDAQ	RCMT	Thu, Oct 24, 1996	9.38	9.38	9.38	9.38
299	NASDAQ	RCMT	Wed, Oct 23, 1996	9.38	9.50	9.38	9.38
298	NASDAQ	RCMT	Tue, Oct 22, 1996	10.00	10.00	9.50	9.50
297	NASDAQ	RCMT	Mon, Oct 21, 1996	9.75	10.00	9.38	10.00
296	NASDAQ	RCMT	Fri, Oct 18, 1996	8.88	9.63	8.88	9.63
295	NASDAQ	RCMT	Thu, Oct 17, 1996	8.75	9.38	8.75	9.38
294	NASDAQ	RCMT	Wed, Oct 16, 1996	10.00	10.25	8.25	9.25
293	NASDAQ	RCMT	Tue, Oct 15, 1996	10.63	10.75	10.00	10.00
292	NASDAQ	RCMT	Mon, Oct 14, 1996	11.00	11.00	10.63	10.63
291	NASDAQ	RCMT	Fri, Oct 11, 1996	10.50	10.75	10.50	10.63
290	NASDAQ	RCMT	Thu, Oct 10, 1996	10.75	10.75	10.38	10.50
289	NASDAQ	RCMT	Wed, Oct 9, 1996	10.88	10.88	10.38	10.75
288	NASDAQ	RCMT	Tue, Oct 8, 1996	10.50	10.50	10.25	10.38
287	NASDAQ	RCMT	Mon, Oct 7, 1996	10.38	11.00	10.38	10.50
286	NASDAQ	RCMT	Fri, Oct 4, 1996	10.50	10.69	10.00	10.38
285	NASDAQ	RCMT	Thu, Oct 3, 1996	11.13	11.13	9.88	10.25
284	NASDAQ	RCMT	Wed, Oct 2, 1996	11.50	12.00	10.63	10.75
283	NASDAQ	RCMT	Tue, Oct 1, 1996	12.13	12.25	11.50	11.50
282	NASDAQ	RCMT	Mon, Sep 30, 1996	12.25	12.63	12.13	12.50
281	NASDAQ	RCMT	Fri, Sep 27, 1996	12.13	12.63	12.13	12.25
280	NASDAQ	RCMT	Thu, Sep 26, 1996	12.63	12.88	12.00	12.38
279	NASDAQ	RCMT	Wed, Sep 25, 1996	12.13	12.63	12.00	12.00
278	NASDAQ	RCMT	Tue, Sep 24, 1996	12.63	12.63	12.00	12.50
277	NASDAQ	RCMT	Mon, Sep 23, 1996	11.88	12.63	11.88	12.63
276	NASDAQ	RCMT	Fri, Sep 20, 1996	11.88	12.50	11.88	11.88
275	NASDAQ	RCMT	Thu, Sep 19, 1996	12.38	12.38	11.88	12.00
274	NASDAQ	RCMT	Wed, Sep 18, 1996	11.50	12.38	11.50	12.13
273	NASDAQ	RCMT	Tue, Sep 17, 1996	11.75	12.25	11.75	11.75
272	NASDAQ	RCMT	Mon, Sep 16, 1996	11.75	12.50	11.75	11.88
271	NASDAQ	RCMT	Fri, Sep 13, 1996	12.38	12.50	11.75	11.75
270	NASDAQ	RCMT	Thu, Sep 12, 1996	12.13	12.50	11.75	12.00
269	NASDAQ	RCMT	Wed, Sep 11, 1996	11.88	12.13	11.25	12.00
268	NASDAQ	RCMT	Tue, Sep 10, 1996	12.00	12.13	11.13	11.50
267	NASDAQ	RCMT	Mon, Sep 9, 1996	10.88	12.00	10.75	12.00
266	NASDAQ	RCMT	Fri, Sep 6, 1996	10.50	11.00	10.25	10.69
265	NASDAQ	RCMT	Thu, Sep 5, 1996	10.75	11.50	10.25	10.50
264	NASDAQ	RCMT	Wed, Sep 4, 1996	10.13	10.13	10.00	10.13
263	NASDAQ	RCMT	Tue, Sep 3, 1996	9.44	10.75	9.25	10.25
262	NASDAQ	RCMT	Fri, Aug 30, 1996	9.75	9.75	9.25	9.50
261	NASDAQ	RCMT	Thu, Aug 29, 1996	9.63	9.63	9.13	9.38
260	NASDAQ	RCMT	Wed, Aug 28, 1996	9.13	9.38	9.13	9.13
259	NASDAQ	RCMT	Tue, Aug 27, 1996	9.00	9.56	9.00	9.50
258	NASDAQ	RCMT	Mon, Aug 26, 1996	9.00	9.13	9.00	9.00
257	NASDAQ	RCMT	Fri, Aug 23, 1996	9.00	9.13	9.00	9.00
256	NASDAQ	RCMT	Thu, Aug 22, 1996	9.25	9.88	9.13	9.88
255	NASDAQ	RCMT	Wed, Aug 21, 1996	8.88	9.25	8.88	9.25
254	NASDAQ	RCMT	Tue, Aug 20, 1996	8.50	8.63	8.25	8.63
253	NASDAQ	RCMT	Mon, Aug 19, 1996	8.50	8.50	8.50	8.50
252	NASDAQ	RCMT	Fri, Aug 16, 1996	8.50	8.50	8.50	8.50
251	NASDAQ	RCMT	Thu, Aug 15, 1996	8.50	8.50	8.50	8.50
250	NASDAQ	RCMT	Wed, Aug 14, 1996	9.13	9.13	8.50	8.75
249	NASDAQ	RCMT	Tue, Aug 13, 1996	8.75	8.75	8.50	8.50
248	NASDAQ	RCMT	Mon, Aug 12, 1996	9.00	9.00	8.50	8.50
247	NASDAQ	RCMT	Fri, Aug 9, 1996	8.50	9.00	8.50	9.00
246	NASDAQ	RCMT	Thu, Aug 8, 1996	8.75	8.75	8.75	8.75
245	NASDAQ	RCMT	Wed, Aug 7, 1996	8.50	8.75	8.50	8.63
244	NASDAQ	RCMT	Tue, Aug 6, 1996	9.50	9.50	8.63	9.00
243	NASDAQ	RCMT	Mon, Aug 5, 1996	7.63	9.38	7.38	9.38
242	NASDAQ	RCMT	Fri, Aug 2, 1996	7.50	7.63	7.00	7.00
241	NASDAQ	RCMT	Wed, Jul 31, 1996	7.00	7.63	7.00	7.50
240	NASDAQ	RCMT	Tue, Jul 30, 1996	7.38	7.38	7.38	7.38
239	NASDAQ	RCMT	Mon, Jul 29, 1996	7.50	7.50	7.38	7.38
238	NASDAQ	RCMT	Fri, Jul 26, 1996	7.50	7.63	7.50	7.50
237	NASDAQ	RCMT	Thu, Jul 25, 1996	6.88	7.00	6.88	6.88
236	NASDAQ	RCMT	Wed, Jul 24, 1996	7.38	7.38	6.88	6.88
235	NASDAQ	RCMT	Tue, Jul 23, 1996	8.00	8.00	7.50	7.50
234	NASDAQ	RCMT	Mon, Jul 22, 1996	7.63	8.13	7.63	8.13
233	NASDAQ	RCMT	Fri, Jul 19, 1996	7.50	8.00	7.50	7.88
232	NASDAQ	RCMT	Thu, Jul 18, 1996	7.75	7.75	6.75	7.50
231	NASDAQ	RCMT	Wed, Jul 17, 1996	7.00	7.50	6.63	7.44
230	NASDAQ	RCMT	Tue, Jul 16, 1996	6.75	7.00	5.75	6.50
229	NASDAQ	RCMT	Mon, Jul 15, 1996	7.31	7.50	6.50	6.75
228	NASDAQ	RCMT	Fri, Jul 12, 1996	8.13	8.13	7.38	7.75
227	NASDAQ	RCMT	Thu, Jul 11, 1996	7.88	8.13	7.75	7.75
226	NASDAQ	RCMT	Wed, Jul 10, 1996	8.13	8.25	7.75	8.25
225	NASDAQ	RCMT	Tue, Jul 9, 1996	8.13	8.50	8.00	8.50
224	NASDAQ	RCMT	Mon, Jul 8, 1996	8.00	8.75	8.00	8.13
223	NASDAQ	RCMT	Fri, Jul 5, 1996	8.50	8.50	7.88	8.50
222	NASDAQ	RCMT	Wed, Jul 3, 1996	8.50	9.00	8.50	9.00
221	NASDAQ	RCMT	Tue, Jul 2, 1996	9.38	9.38	8.63	9.00
220	NASDAQ	RCMT	Mon, Jul 1, 1996	8.75	9.38	8.75	9.00
219	NASDAQ	RCMT	Fri, Jun 28, 1996	9.00	9.50	9.00	9.00
218	NASDAQ	RCMT	Thu, Jun 27, 1996	8.63	9.25	8.63	9.25
217	NASDAQ	RCMT	Wed, Jun 26, 1996	8.63	9.13	8.63	8.63
216	NASDAQ	RCMT	Tue, Jun 25, 1996	9.25	9.75	8.63	8.63
215	NASDAQ	RCMT	Mon, Jun 24, 1996	10.13	10.13	9.38	9.38
214	NASDAQ	RCMT	Fri, Jun 21, 1996	9.50	10.38	9.50	9.75
213	NASDAQ	RCMT	Thu, Jun 20, 1996	10.00	10.13	8.50	9.63
212	NASDAQ	RCMT	Wed, Jun 19, 1996	10.25	10.63	9.75	10.13
211	NASDAQ	RCMT	Tue, Jun 18, 1996	11.00	11.00	10.25	10.75
210	NASDAQ	RCMT	Mon, Jun 17, 1996	11.25	11.25	10.50	10.75
209	NASDAQ	RCMT	Fri, Jun 14, 1996	10.25	11.50	10.25	11.25
208	NASDAQ	RCMT	Thu, Jun 13, 1996	11.50	11.88	9.75	10.25
207	NASDAQ	RCMT	Wed, Jun 12, 1996	11.63	11.63	11.50	11.50
206	NASDAQ	RCMT	Tue, Jun 11, 1996	12.00	12.13	11.38	11.50
205	NASDAQ	RCMT	Mon, Jun 10, 1996	11.88	12.38	11.88	12.13
204	NASDAQ	RCMT	Fri, Jun 7, 1996	12.13	12.38	11.63	11.88
203	NASDAQ	RCMT	Thu, Jun 6, 1996	12.75	13.13	12.63	12.63
202	NASDAQ	RCMT	Wed, Jun 5, 1996	13.00	13.25	12.63	12.75
201	NASDAQ	RCMT	Tue, Jun 4, 1996	13.13	13.50	13.06	13.06
200	NASDAQ	RCMT	Mon, Jun 3, 1996	14.00	14.00	13.13	13.13
199	NASDAQ	RCMT	Fri, May 31, 1996	13.50	14.00	13.50	14.00
198	NASDAQ	RCMT	Thu, May 30, 1996	13.50	14.13	13.50	13.50
197	NASDAQ	RCMT	Wed, May 29, 1996	14.63	14.63	13.25	13.75
196	NASDAQ	RCMT	Tue, May 28, 1996	14.75	15.38	14.25	14.25
195	NASDAQ	RCMT	Fri, May 24, 1996	14.00	15.25	13.75	15.00
194	NASDAQ	RCMT	Thu, May 23, 1996	12.38	14.00	12.13	13.75
193	NASDAQ	RCMT	Wed, May 22, 1996	12.00	12.38	11.75	12.38
192	NASDAQ	RCMT	Tue, May 21, 1996	11.38	12.00	11.38	11.50
191	NASDAQ	RCMT	Mon, May 20, 1996	11.88	11.88	11.38	11.50
190	NASDAQ	RCMT	Fri, May 17, 1996	11.88	11.88	11.50	11.50
189	NASDAQ	RCMT	Thu, May 16, 1996	11.63	11.75	11.50	11.50
188	NASDAQ	RCMT	Wed, May 15, 1996	12.13	12.13	11.88	11.88
187	NASDAQ	RCMT	Tue, May 14, 1996	11.88	12.25	11.88	11.94
186	NASDAQ	RCMT	Mon, May 13, 1996	11.13	12.50	11.13	12.00
185	NASDAQ	RCMT	Fri, May 10, 1996	10.50	11.63	10.50	11.25
184	NASDAQ	RCMT	Thu, May 9, 1996	10.50	10.75	10.25	10.75
183	NASDAQ	RCMT	Wed, May 8, 1996	10.25	10.38	10.25	10.31
182	NASDAQ	RCMT	Tue, May 7, 1996	10.25	10.25	10.25	10.25
181	NASDAQ	RCMT	Mon, May 6, 1996	10.25	10.25	10.25	10.25
180	NASDAQ	RCMT	Fri, May 3, 1996	10.50	10.50	10.50	10.50
179	NASDAQ	RCMT	Thu, May 2, 1996	10.75	11.00	10.50	10.50
178	NASDAQ	RCMT	Wed, May 1, 1996	11.00	11.25	10.88	10.88
177	NASDAQ	RCMT	Tue, Apr 30, 1996	11.88	11.88	11.00	11.00
176	NASDAQ	RCMT	Mon, Apr 29, 1996	11.13	11.63	11.13	11.63
175	NASDAQ	RCMT	Fri, Apr 26, 1996	10.38	11.75	10.38	11.50
174	NASDAQ	RCMT	Thu, Apr 25, 1996	10.63	11.00	10.38	10.38
173	NASDAQ	RCMT	Wed, Apr 24, 1996	9.25	10.88	9.25	10.63
172	NASDAQ	RCMT	Tue, Apr 23, 1996	9.38	9.63	9.13	9.25
171	NASDAQ	RCMT	Mon, Apr 22, 1996	9.88	10.00	9.38	9.38
170	NASDAQ	RCMT	Fri, Apr 19, 1996	10.63	10.75	9.75	10.00
169	NASDAQ	RCMT	Thu, Apr 18, 1996	10.69	10.88	10.63	10.63
168	NASDAQ	RCMT	Wed, Apr 17, 1996	11.50	12.00	10.38	10.63
167	NASDAQ	RCMT	Tue, Apr 16, 1996	11.88	12.00	11.25	11.63
166	NASDAQ	RCMT	Mon, Apr 15, 1996	13.13	13.13	11.88	11.88
165	NASDAQ	RCMT	Fri, Apr 12, 1996	12.50	13.25	12.50	12.97
164	NASDAQ	RCMT	Thu, Apr 11, 1996	12.00	13.00	12.00	12.88
163	NASDAQ	RCMT	Wed, Apr 10, 1996	12.00	12.25	11.75	12.13
162	NASDAQ	RCMT	Tue, Apr 9, 1996	11.13	11.88	11.13	11.50
161	NASDAQ	RCMT	Mon, Apr 8, 1996	11.25	11.38	10.75	11.38
160	NASDAQ	RCMT	Thu, Apr 4, 1996	11.56	12.34	11.41	12.19
159	NASDAQ	RCMT	Wed, Apr 3, 1996	9.84	12.19	9.53	11.41
158	NASDAQ	RCMT	Tue, Apr 2, 1996	10.00	10.00	9.53	9.53
157	NASDAQ	RCMT	Mon, Apr 1, 1996	9.22	10.16	9.06	9.84
156	NASDAQ	RCMT	Fri, Mar 29, 1996	8.91	9.22	8.75	9.06
155	NASDAQ	RCMT	Thu, Mar 28, 1996	9.06	9.06	8.44	8.44
154	NASDAQ	RCMT	Wed, Mar 27, 1996	8.75	9.22	8.75	9.06
153	NASDAQ	RCMT	Tue, Mar 26, 1996	8.91	8.91	8.44	8.75
152	NASDAQ	RCMT	Mon, Mar 25, 1996	9.22	9.22	8.52	8.59
151	NASDAQ	RCMT	Fri, Mar 22, 1996	8.91	9.22	8.44	8.75
150	NASDAQ	RCMT	Thu, Mar 21, 1996	8.75	9.06	8.13	8.59
149	NASDAQ	RCMT	Wed, Mar 20, 1996	8.59	8.59	8.13	8.13
148	NASDAQ	RCMT	Tue, Mar 19, 1996	8.75	9.06	8.13	8.44
147	NASDAQ	RCMT	Mon, Mar 18, 1996	10.00	10.00	8.75	8.75
146	NASDAQ	RCMT	Fri, Mar 15, 1996	10.16	10.16	8.75	9.84
145	NASDAQ	RCMT	Thu, Mar 14, 1996	9.84	10.63	9.22	10.16
144	NASDAQ	RCMT	Wed, Mar 13, 1996	8.75	9.06	7.81	8.44
143	NASDAQ	RCMT	Tue, Mar 12, 1996	8.44	9.06	8.28	8.59
142	NASDAQ	RCMT	Mon, Mar 11, 1996	6.56	7.81	6.56	7.34
141	NASDAQ	RCMT	Fri, Mar 8, 1996	7.66	7.66	6.41	6.56
140	NASDAQ	RCMT	Thu, Mar 7, 1996	6.88	7.66	6.56	7.50
139	NASDAQ	RCMT	Wed, Mar 6, 1996	6.41	6.56	5.63	6.56
138	NASDAQ	RCMT	Tue, Mar 5, 1996	5.00	6.56	5.00	6.09
137	NASDAQ	RCMT	Mon, Mar 4, 1996	5.00	5.16	4.84	5.16
136	NASDAQ	RCMT	Fri, Mar 1, 1996	5.00	5.16	4.84	5.00
135	NASDAQ	RCMT	Thu, Feb 29, 1996	4.84	5.16	4.84	4.84
134	NASDAQ	RCMT	Wed, Feb 28, 1996	5.00	5.16	4.69	5.00
133	NASDAQ	RCMT	Tue, Feb 27, 1996	4.69	5.00	4.38	4.69
132	NASDAQ	RCMT	Mon, Feb 26, 1996	4.69	4.69	4.22	4.69
131	NASDAQ	RCMT	Fri, Feb 23, 1996	4.53	4.53	4.22	4.53
130	NASDAQ	RCMT	Thu, Feb 22, 1996	4.38	4.69	4.22	4.53
129	NASDAQ	RCMT	Wed, Feb 21, 1996	4.38	4.69	4.38	4.53
128	NASDAQ	RCMT	Tue, Feb 20, 1996	4.53	4.69	4.38	4.38
127	NASDAQ	RCMT	Fri, Feb 16, 1996	4.69	4.69	4.53	4.69
126	NASDAQ	RCMT	Thu, Feb 15, 1996	4.53	4.69	4.53	4.53
125	NASDAQ	RCMT	Wed, Feb 14, 1996	4.53	4.69	4.53	4.61
124	NASDAQ	RCMT	Tue, Feb 13, 1996	4.53	4.53	4.53	4.53
123	NASDAQ	RCMT	Mon, Feb 12, 1996	4.53	4.69	4.53	4.53
122	NASDAQ	RCMT	Fri, Feb 9, 1996	4.53	4.84	4.53	4.53
121	NASDAQ	RCMT	Thu, Feb 8, 1996	4.84	5.00	4.53	4.53
120	NASDAQ	RCMT	Wed, Feb 7, 1996	4.84	5.00	4.84	4.84
119	NASDAQ	RCMT	Tue, Feb 6, 1996	5.00	5.00	4.84	4.84
118	NASDAQ	RCMT	Mon, Feb 5, 1996	5.00	5.00	4.84	4.84
117	NASDAQ	RCMT	Fri, Feb 2, 1996	5.00	5.00	4.84	5.00
116	NASDAQ	RCMT	Thu, Feb 1, 1996	5.00	5.00	4.84	5.00
115	NASDAQ	RCMT	Wed, Jan 31, 1996	5.00	5.00	4.84	5.00
114	NASDAQ	RCMT	Tue, Jan 30, 1996	4.84	5.00	4.84	4.84
113	NASDAQ	RCMT	Mon, Jan 29, 1996	4.84	5.00	4.84	4.84
112	NASDAQ	RCMT	Fri, Jan 26, 1996	5.16	5.16	4.84	4.84
111	NASDAQ	RCMT	Thu, Jan 25, 1996	5.00	5.16	4.69	4.92
110	NASDAQ	RCMT	Wed, Jan 24, 1996	5.00	5.00	4.69	5.00
109	NASDAQ	RCMT	Tue, Jan 23, 1996	4.69	5.00	4.69	5.00
108	NASDAQ	RCMT	Mon, Jan 22, 1996	4.53	4.84	4.53	4.84
107	NASDAQ	RCMT	Fri, Jan 19, 1996	4.69	4.84	4.53	4.69
106	NASDAQ	RCMT	Thu, Jan 18, 1996	4.84	4.84	4.69	4.84
105	NASDAQ	RCMT	Wed, Jan 17, 1996	5.00	5.00	4.69	4.69
104	NASDAQ	RCMT	Tue, Jan 16, 1996	4.53	5.16	4.53	5.00
103	NASDAQ	RCMT	Mon, Jan 15, 1996	5.00	6.25	4.69	4.69
102	NASDAQ	RCMT	Fri, Jan 12, 1996	4.06	4.84	4.06	4.84
101	NASDAQ	RCMT	Thu, Jan 11, 1996	3.59	4.06	3.44	3.91
100	NASDAQ	RCMT	Wed, Jan 10, 1996	3.28	3.44	3.28	3.44
99	NASDAQ	RCMT	Tue, Jan 9, 1996	3.44	3.44	3.28	3.44
98	NASDAQ	RCMT	Mon, Jan 8, 1996	3.44	3.44	3.28	3.44
97	NASDAQ	RCMT	Fri, Jan 5, 1996	3.13	3.28	3.13	3.28
96	NASDAQ	RCMT	Thu, Jan 4, 1996	3.13	3.44	3.13	3.28
95	NASDAQ	RCMT	Wed, Jan 3, 1996	3.13	3.44	3.13	3.13
94	NASDAQ	RCMT	Tue, Jan 2, 1996	3.13	3.28	3.13	3.13
93	NASDAQ	RCMT	Fri, Dec 29, 1995	3.13	3.28	3.13	3.13
92	NASDAQ	RCMT	Thu, Dec 28, 1995	3.13	3.28	3.13	3.13
91	NASDAQ	RCMT	Wed, Dec 27, 1995	3.13	3.44	3.13	3.28
90	NASDAQ	RCMT	Tue, Dec 26, 1995	3.13	3.28	2.97	3.28
89	NASDAQ	RCMT	Fri, Dec 22, 1995	2.97	3.13	2.97	2.97
88	NASDAQ	RCMT	Thu, Dec 21, 1995	2.81	2.97	2.81	2.97
87	NASDAQ	RCMT	Wed, Dec 20, 1995	2.81	2.97	2.81	2.97
86	NASDAQ	RCMT	Tue, Dec 19, 1995	2.81	3.13	2.81	2.97
85	NASDAQ	RCMT	Mon, Dec 18, 1995	2.97	3.13	2.81	2.81
84	NASDAQ	RCMT	Fri, Dec 15, 1995	2.97	3.28	2.97	2.97
83	NASDAQ	RCMT	Thu, Dec 14, 1995	2.81	3.13	2.81	2.97
82	NASDAQ	RCMT	Wed, Dec 13, 1995	2.81	3.13	2.81	2.81
81	NASDAQ	RCMT	Tue, Dec 12, 1995	2.81	2.97	2.81	2.81
80	NASDAQ	RCMT	Mon, Dec 11, 1995	2.81	2.97	2.81	2.81
79	NASDAQ	RCMT	Fri, Dec 8, 1995	2.81	2.97	2.81	2.97
78	NASDAQ	RCMT	Thu, Dec 7, 1995	2.81	2.81	2.81	2.81
77	NASDAQ	RCMT	Wed, Dec 6, 1995	3.13	3.13	2.81	2.81
76	NASDAQ	RCMT	Tue, Dec 5, 1995	2.97	3.13	2.97	3.13
75	NASDAQ	RCMT	Mon, Dec 4, 1995	2.97	3.13	2.97	2.97
74	NASDAQ	RCMT	Fri, Dec 1, 1995	2.97	3.13	2.97	2.97
73	NASDAQ	RCMT	Thu, Nov 30, 1995	2.97	2.97	2.97	2.97
72	NASDAQ	RCMT	Wed, Nov 29, 1995	2.97	3.13	2.97	3.13
71	NASDAQ	RCMT	Tue, Nov 28, 1995	2.97	3.13	2.97	3.13
70	NASDAQ	RCMT	Mon, Nov 27, 1995	2.97	2.97	2.97	2.97
69	NASDAQ	RCMT	Fri, Nov 24, 1995	2.97	3.28	2.97	3.28
68	NASDAQ	RCMT	Wed, Nov 22, 1995	2.97	2.97	2.97	2.97
67	NASDAQ	RCMT	Tue, Nov 21, 1995	2.97	3.28	2.81	3.13
66	NASDAQ	RCMT	Mon, Nov 20, 1995	3.13	3.13	2.66	2.97
65	NASDAQ	RCMT	Fri, Nov 17, 1995	2.81	3.13	2.81	3.13
64	NASDAQ	RCMT	Thu, Nov 16, 1995	2.97	3.13	2.81	2.81
63	NASDAQ	RCMT	Wed, Nov 15, 1995	3.13	3.28	2.97	3.13
62	NASDAQ	RCMT	Tue, Nov 14, 1995	2.97	3.13	2.97	2.97
61	NASDAQ	RCMT	Mon, Nov 13, 1995	3.13	3.59	2.97	2.97
60	NASDAQ	RCMT	Fri, Nov 10, 1995	3.28	3.44	3.13	3.13
59	NASDAQ	RCMT	Thu, Nov 9, 1995	3.28	3.44	3.13	3.44
58	NASDAQ	RCMT	Wed, Nov 8, 1995	3.28	3.44	3.28	3.28
57	NASDAQ	RCMT	Tue, Nov 7, 1995	3.28	3.44	3.28	3.44
56	NASDAQ	RCMT	Mon, Nov 6, 1995	3.28	3.28	3.28	3.28
55	NASDAQ	RCMT	Fri, Nov 3, 1995	3.28	3.28	3.28	3.28
54	NASDAQ	RCMT	Thu, Nov 2, 1995	3.28	3.28	3.28	3.28
53	NASDAQ	RCMT	Wed, Nov 1, 1995	3.28	3.28	3.28	3.28
52	NASDAQ	RCMT	Tue, Oct 31, 1995	3.28	3.44	3.28	3.44
51	NASDAQ	RCMT	Mon, Oct 30, 1995	3.13	3.44	3.13	3.44
50	NASDAQ	RCMT	Fri, Oct 27, 1995	3.13	3.13	3.13	3.13
49	NASDAQ	RCMT	Thu, Oct 26, 1995	3.13	3.28	3.13	3.28
48	NASDAQ	RCMT	Wed, Oct 25, 1995	3.13	3.13	3.13	3.13
47	NASDAQ	RCMT	Tue, Oct 24, 1995	3.13	3.28	3.13	3.13
46	NASDAQ	RCMT	Mon, Oct 23, 1995	3.13	3.13	3.13	3.13
45	NASDAQ	RCMT	Fri, Oct 20, 1995	3.13	3.13	3.13	3.13
44	NASDAQ	RCMT	Thu, Oct 19, 1995	3.13	3.13	3.13	3.13
43	NASDAQ	RCMT	Wed, Oct 18, 1995	3.13	3.13	3.13	3.13
42	NASDAQ	RCMT	Tue, Oct 17, 1995	3.13	3.28	3.13	3.13
41	NASDAQ	RCMT	Mon, Oct 16, 1995	3.44	3.44	3.13	3.28
40	NASDAQ	RCMT	Fri, Oct 13, 1995	3.13	3.44	3.13	3.13
39	NASDAQ	RCMT	Thu, Oct 12, 1995	3.13	3.13	3.13	3.13
38	NASDAQ	RCMT	Wed, Oct 11, 1995	3.13	3.59	3.13	3.28
37	NASDAQ	RCMT	Tue, Oct 10, 1995	3.44	3.44	3.28	3.28
36	NASDAQ	RCMT	Mon, Oct 9, 1995	3.75	3.75	3.28	3.28
35	NASDAQ	RCMT	Fri, Oct 6, 1995	3.28	3.75	3.28	3.75
34	NASDAQ	RCMT	Thu, Oct 5, 1995	3.28	3.28	3.28	3.28
33	NASDAQ	RCMT	Wed, Oct 4, 1995	3.28	3.75	3.28	3.44
32	NASDAQ	RCMT	Tue, Oct 3, 1995	3.28	3.75	3.28	3.75
31	NASDAQ	RCMT	Mon, Oct 2, 1995	3.28	3.44	3.28	3.44
30	NASDAQ	RCMT	Fri, Sep 29, 1995	3.75	3.75	3.28	3.28
29	NASDAQ	RCMT	Thu, Sep 28, 1995	3.28	3.75	3.28	3.75
28	NASDAQ	RCMT	Wed, Sep 27, 1995	3.28	3.28	3.28	3.28
27	NASDAQ	RCMT	Tue, Sep 26, 1995	3.75	3.75	3.28	3.44
26	NASDAQ	RCMT	Mon, Sep 25, 1995	3.59	3.75	3.28	3.75
25	NASDAQ	RCMT	Fri, Sep 22, 1995	3.75	3.75	3.44	3.75
24	NASDAQ	RCMT	Thu, Sep 21, 1995	3.44	3.75	3.44	3.44
23	NASDAQ	RCMT	Wed, Sep 20, 1995	3.75	3.75	3.44	3.44
22	NASDAQ	RCMT	Tue, Sep 19, 1995	3.75	3.91	3.59	3.75
21	NASDAQ	RCMT	Mon, Sep 18, 1995	3.75	3.91	3.75	3.75
20	NASDAQ	RCMT	Fri, Sep 15, 1995	3.75	3.75	3.75	3.75
19	NASDAQ	RCMT	Thu, Sep 14, 1995	4.06	4.06	3.75	3.75
18	NASDAQ	RCMT	Wed, Sep 13, 1995	3.75	4.06	3.75	3.75
17	NASDAQ	RCMT	Tue, Sep 12, 1995	3.75	3.75	3.75	3.75
16	NASDAQ	RCMT	Mon, Sep 11, 1995	3.75	4.06	3.75	3.75
15	NASDAQ	RCMT	Fri, Sep 8, 1995	3.75	3.91	3.75	3.75
14	NASDAQ	RCMT	Thu, Sep 7, 1995	4.06	4.06	3.75	3.75
13	NASDAQ	RCMT	Wed, Sep 6, 1995	3.91	3.91	3.75	3.75
12	NASDAQ	RCMT	Tue, Sep 5, 1995	3.91	3.91	3.75	3.75
11	NASDAQ	RCMT	Fri, Sep 1, 1995	3.75	3.75	3.75	3.75
10	NASDAQ	RCMT	Thu, Aug 31, 1995	3.75	3.83	3.75	3.75
9	NASDAQ	RCMT	Wed, Aug 30, 1995	3.75	3.91	3.75	3.91
8	NASDAQ	RCMT	Tue, Aug 29, 1995	3.75	3.91	3.75	3.75
7	NASDAQ	RCMT	Mon, Aug 28, 1995	3.75	3.91	3.75	3.75
6	NASDAQ	RCMT	Fri, Aug 25, 1995	3.75	3.75	3.75	3.75
5	NASDAQ	RCMT	Thu, Aug 24, 1995	3.91	3.91	3.75	3.91
4	NASDAQ	RCMT	Wed, Aug 23, 1995	3.75	3.91	3.75	3.91
3	NASDAQ	RCMT	Tue, Aug 22, 1995	3.75	3.91	3.75	3.75
2	NASDAQ	RCMT	Mon, Aug 21, 1995	3.75	3.91	3.75	3.75
1	NASDAQ	RCMT	Fri, Aug 18, 1995	3.91	3.91	3.75	3.91
#	Exchange	Symbol	Date	Open	High	Low	Close

RCM Technologies Inc NASDAQ:RCMT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024