Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.759	5.840	5.722	5.828	191,724	+0.11(+1.92%)
Mar 30, 2011	5.580	5.730	5.447	5.718	163,317	+0.17(+3.13%)
Mar 29, 2011	5.405	5.587	5.405	5.544	102,788	+0.04(+0.64%)
Mar 28, 2011	5.511	5.543	5.490	5.509	95,884	+0.00(+0.03%)
Mar 25, 2011	5.502	5.601	5.474	5.507	168,787	+0.04(+0.71%)
Mar 24, 2011	5.513	5.521	5.438	5.468	107,406	-0.03(-0.52%)
Mar 23, 2011	5.557	5.592	5.486	5.497	177,142	-0.06(-1.08%)
Mar 22, 2011	5.511	5.603	5.468	5.557	184,255	+0.06(+1.03%)
Mar 21, 2011	5.504	5.543	5.438	5.500	170,549	+0.07(+1.24%)
Mar 18, 2011	5.208	5.436	5.208	5.433	600,797	+0.26(+5.11%)
Mar 17, 2011	5.197	5.288	5.162	5.169	245,574	+0.06(+1.14%)
Mar 16, 2011	5.057	5.190	5.017	5.110	252,134	+0.07(+1.30%)
Mar 15, 2011	4.962	5.096	4.962	5.045	281,371	-0.05(-0.94%)
Mar 14, 2011	5.022	5.128	5.004	5.093	306,978	+0.01(+0.24%)
Mar 11, 2011	5.233	5.275	4.972	5.080	509,513	-0.16(-2.98%)
Mar 10, 2011	5.413	5.491	5.229	5.236	376,719	-0.25(-4.52%)
Mar 09, 2011	5.502	5.580	5.456	5.484	210,794	-0.01(-0.13%)
Mar 08, 2011	5.288	5.495	5.288	5.491	172,474	+0.20(+3.82%)
Mar 07, 2011	5.420	5.422	5.242	5.289	337,671	-0.09(-1.58%)
Mar 04, 2011	5.376	5.428	5.335	5.374	333,764	-0.02(-0.30%)
Mar 03, 2011	5.477	5.504	5.367	5.390	350,819	-0.07(-1.20%)
Mar 02, 2011	5.429	5.553	5.403	5.456	304,426	+0.03(+0.49%)
Mar 01, 2011	5.433	5.513	5.367	5.429	889,863	-0.01(-0.16%)
Feb 28, 2011	5.481	5.583	5.381	5.438	324,201	+0.02(+0.46%)
Feb 25, 2011	5.351	5.490	5.304	5.413	371,492	+0.06(+1.13%)
Feb 24, 2011	5.330	5.459	5.321	5.353	271,966	+0.01(+0.13%)
Feb 23, 2011	5.234	5.399	5.234	5.346	303,337	-0.06(-1.05%)
Feb 22, 2011	5.406	5.491	5.383	5.403	146,257	-0.08(-1.39%)
Feb 18, 2011	5.436	5.544	5.300	5.479	224,771	+0.10(+1.78%)
Feb 17, 2011	5.325	5.405	5.245	5.383	304,674	+0.03(+0.53%)
Feb 16, 2011	5.311	5.376	5.243	5.355	239,545	+0.08(+1.55%)
Feb 15, 2011	5.132	5.312	5.132	5.273	679,232	+0.11(+2.09%)
Feb 14, 2011	5.096	5.198	5.034	5.165	129,953	+0.05(+1.00%)
Feb 11, 2011	4.880	5.130	4.870	5.114	296,811	+0.20(+4.11%)
Feb 10, 2011	4.862	4.926	4.820	4.912	144,925	+0.02(+0.51%)
Feb 09, 2011	4.857	4.909	4.848	4.887	109,902	+0.00(+0.00%)
Feb 08, 2011	4.806	4.887	4.770	4.887	71,152	+0.09(+1.88%)
Feb 07, 2011	4.769	4.813	4.748	4.797	267,179	+0.02(+0.45%)
Feb 04, 2011	4.742	4.813	4.689	4.776	132,855	+0.01(+0.30%)
Feb 03, 2011	4.723	4.836	4.696	4.762	65,163	-0.05(-1.10%)
Feb 02, 2011	4.889	4.916	4.766	4.815	70,379	-0.11(-2.16%)
Feb 01, 2011	4.802	4.921	4.781	4.921	203,963	+0.15(+3.16%)
Jan 31, 2011	4.742	4.822	4.708	4.770	211,172	+0.09(+1.85%)
Jan 28, 2011	4.962	4.962	4.652	4.684	228,164	-0.28(-5.61%)
Jan 27, 2011	4.953	4.995	4.880	4.962	99,729	+0.01(+0.25%)
Jan 26, 2011	4.770	4.956	4.724	4.949	411,618	+0.19(+3.98%)
Jan 25, 2011	4.772	4.784	4.707	4.760	100,146	-0.05(-0.96%)
Jan 24, 2011	4.740	4.866	4.740	4.806	125,511	+0.07(+1.57%)
Jan 21, 2011	4.871	4.871	4.721	4.731	185,751	-0.10(-2.13%)
Jan 20, 2011	4.740	4.939	4.696	4.834	447,449	+0.10(+2.13%)
Jan 19, 2011	4.910	4.910	4.726	4.733	233,770	-0.19(-3.85%)
Jan 18, 2011	4.900	4.946	4.853	4.923	101,101	-0.00(-0.07%)
Jan 14, 2011	4.909	4.932	4.862	4.926	335,441	+0.03(+0.54%)
Jan 13, 2011	4.871	4.900	4.818	4.900	185,497	+0.04(+0.80%)
Jan 12, 2011	4.862	4.926	4.836	4.861	243,452	+0.05(+0.99%)
Jan 11, 2011	4.809	4.868	4.728	4.813	242,018	+0.04(+0.74%)
Jan 10, 2011	4.700	4.777	4.653	4.777	290,279	+0.04(+0.78%)
Jan 07, 2011	4.948	4.948	4.698	4.740	299,244	-0.21(-4.19%)
Jan 06, 2011	4.992	5.002	4.916	4.948	179,942	-0.06(-1.13%)
Jan 05, 2011	4.978	5.050	4.903	5.004	398,273	+0.03(+0.53%)
Jan 04, 2011	5.160	5.160	4.955	4.978	110,799	-0.16(-3.14%)
Jan 03, 2011	5.059	5.151	5.052	5.139	581,671	+0.14(+2.84%)
Dec 31, 2010	5.102	5.103	4.983	4.997	145,924	-0.11(-2.22%)
Dec 30, 2010	5.139	5.153	5.110	5.110	151,772	+0.00(+0.00%)
Dec 29, 2010	5.100	5.137	5.100	5.110	53,009	+0.01(+0.28%)
Dec 28, 2010	5.153	5.181	5.095	5.096	146,872	-0.04(-0.72%)
Dec 27, 2010	5.098	5.188	5.098	5.134	149,774	+0.01(+0.14%)
Dec 23, 2010	5.098	5.162	5.061	5.126	204,392	+0.04(+0.77%)
Dec 22, 2010	5.114	5.132	5.084	5.087	207,881	-0.00(-0.07%)
Dec 21, 2010	5.121	5.146	5.082	5.091	589,218	+0.01(+0.10%)
Dec 20, 2010	5.089	5.137	4.891	5.086	292,723	+0.05(+0.91%)
Dec 17, 2010	5.114	5.128	5.025	5.040	837,824	-0.06(-1.18%)
Dec 16, 2010	4.997	5.109	4.997	5.100	169,990	+0.10(+2.09%)
Dec 15, 2010	5.047	5.137	4.960	4.995	206,074	-0.07(-1.43%)
Dec 14, 2010	5.128	5.144	5.029	5.068	260,698	-0.02(-0.49%)
Dec 13, 2010	5.139	5.162	5.093	5.093	663,984	-0.05(-0.90%)
Dec 10, 2010	5.176	5.195	5.091	5.139	329,768	-0.05(-0.87%)
Dec 09, 2010	5.236	5.236	5.116	5.184	301,682	+0.01(+0.12%)
Dec 08, 2010	5.089	5.250	5.086	5.178	313,724	+0.09(+1.86%)
Dec 07, 2010	4.871	5.091	4.862	5.083	277,205	+0.22(+4.54%)
Dec 06, 2010	4.774	4.871	4.760	4.862	127,430	+0.06(+1.33%)
Dec 03, 2010	4.731	4.834	4.689	4.799	112,775	+0.04(+0.74%)
Dec 02, 2010	4.717	4.836	4.717	4.763	182,799	+0.04(+0.82%)
Dec 01, 2010	4.604	4.746	4.593	4.724	383,793	+0.18(+3.98%)
Nov 30, 2010	4.361	4.560	4.361	4.544	598,177	+0.09(+2.11%)
Nov 29, 2010	4.524	4.524	4.361	4.450	196,861	-0.10(-2.14%)
Nov 26, 2010	4.399	4.556	4.392	4.547	90,377	+0.00(+0.04%)
Nov 24, 2010	4.450	4.545	4.545	4.545	153,650	+0.11(+2.50%)
Nov 23, 2010	4.391	4.443	4.359	4.435	82,458	-0.01(-0.20%)
Nov 22, 2010	4.406	4.456	4.375	4.443	144,753	+0.04(+0.84%)
Nov 19, 2010	4.422	4.422	4.340	4.406	255,909	-0.01(-0.20%)
Nov 18, 2010	4.382	4.468	4.326	4.415	252,725	+0.10(+2.32%)
Nov 17, 2010	4.326	4.334	4.267	4.315	178,794	-0.02(-0.37%)
Nov 16, 2010	4.378	4.399	4.310	4.331	314,110	-0.09(-1.95%)
Nov 15, 2010	4.422	4.459	4.368	4.417	215,205	+0.02(+0.36%)
Nov 12, 2010	4.378	4.489	4.378	4.401	189,197	-0.03(-0.60%)
Nov 11, 2010	4.421	4.486	4.366	4.428	182,517	-0.03(-0.78%)
Nov 10, 2010	4.375	4.472	4.368	4.462	301,416	+0.11(+2.58%)
Nov 09, 2010	4.377	4.378	4.308	4.350	212,232	-0.02(-0.56%)
Nov 08, 2010	4.370	4.391	4.292	4.375	93,856	-0.01(-0.28%)
Nov 05, 2010	4.394	4.410	4.380	4.387	160,744	-0.00(-0.04%)
Nov 04, 2010	4.398	4.410	4.348	4.389	393,476	-0.01(-0.28%)
Nov 03, 2010	4.362	4.401	4.350	4.401	123,207	+0.02(+0.52%)
Nov 02, 2010	4.385	4.398	4.317	4.378	156,486	+0.06(+1.38%)
Nov 01, 2010	4.320	4.338	4.292	4.319	108,694	+0.00(+0.00%)
Oct 29, 2010	4.327	4.345	4.310	4.319	99,962	-0.02(-0.53%)
Oct 28, 2010	4.364	4.364	4.289	4.341	264,726	+0.02(+0.57%)
Oct 27, 2010	4.294	4.341	4.285	4.317	233,954	-0.07(-1.49%)
Oct 25, 2010	4.382	4.398	4.366	4.382	115,567	+0.04(+0.85%)
Oct 22, 2010	4.373	4.385	4.300	4.345	97,733	-0.02(-0.44%)
Oct 21, 2010	4.357	4.391	4.278	4.364	145,407	+0.03(+0.61%)
Oct 20, 2010	4.357	4.396	4.324	4.338	91,702	+0.02(+0.37%)
Oct 19, 2010	4.276	4.348	4.264	4.322	307,965	-0.01(-0.16%)
Oct 18, 2010	4.336	4.338	4.297	4.329	177,873	+0.02(+0.37%)
Oct 15, 2010	4.415	4.415	4.313	4.313	186,212	-0.08(-1.76%)
Oct 14, 2010	4.387	4.403	4.338	4.391	89,809	+0.01(+0.24%)
Oct 13, 2010	4.315	4.405	4.296	4.380	220,594	+0.07(+1.51%)
Oct 12, 2010	4.197	4.317	4.197	4.315	119,688	+0.09(+2.21%)
Oct 11, 2010	4.183	4.243	4.141	4.222	163,979	+0.03(+0.63%)
Oct 08, 2010	4.144	4.245	4.116	4.195	231,549	+0.03(+0.72%)
Oct 07, 2010	4.310	4.310	4.150	4.165	123,855	-0.11(-2.59%)
Oct 06, 2010	4.266	4.303	4.245	4.276	169,948	-0.02(-0.37%)
Oct 05, 2010	4.118	4.310	4.104	4.292	203,835	+0.23(+5.63%)
Oct 04, 2010	4.130	4.130	4.030	4.063	104,112	-0.06(-1.37%)
Oct 01, 2010	4.167	4.167	4.035	4.120	213,187	-0.02(-0.43%)
Sep 30, 2010	4.269	4.269	4.083	4.137	238,405	-0.08(-2.00%)
Sep 29, 2010	4.201	4.278	4.188	4.222	205,643	+0.00(+0.04%)
Sep 28, 2010	4.222	4.222	4.123	4.220	152,081	+0.01(+0.29%)
Sep 27, 2010	4.224	4.225	4.126	4.208	145,810	-0.00(-0.08%)
Sep 24, 2010	4.090	4.218	4.044	4.211	208,355	+0.18(+4.59%)
Sep 23, 2010	4.004	4.091	3.972	4.026	254,158	-0.01(-0.22%)
Sep 22, 2010	4.058	4.120	3.972	4.035	285,476	-0.03(-0.74%)
Sep 21, 2010	4.259	4.259	4.044	4.065	581,509	-0.21(-4.82%)
Sep 20, 2010	4.146	4.278	4.141	4.271	284,816	+0.12(+2.92%)
Sep 17, 2010	4.157	4.209	4.081	4.150	729,309	+0.01(+0.34%)
Sep 15, 2010	4.100	4.160	4.051	4.136	263,976	+0.03(+0.69%)
Sep 14, 2010	4.088	4.127	4.058	4.107	275,629	+0.02(+0.47%)
Sep 13, 2010	4.000	4.097	3.997	4.088	217,769	+0.12(+3.11%)
Sep 10, 2010	3.977	4.048	3.954	3.965	183,575	-0.01(-0.31%)
Sep 09, 2010	4.004	4.011	3.912	3.977	136,180	+0.01(+0.18%)
Sep 08, 2010	3.902	3.975	3.902	3.970	127,784	+0.09(+2.27%)
Sep 07, 2010	3.956	3.960	3.870	3.882	230,731	-0.10(-2.52%)
Sep 03, 2010	4.000	4.000	3.932	3.983	136,146	+0.02(+0.58%)
Sep 02, 2010	3.988	3.988	3.870	3.960	285,618	-0.00(-0.04%)
Sep 01, 2010	3.970	4.023	3.912	3.961	684,393	+0.06(+1.49%)
Aug 31, 2010	3.854	3.937	3.837	3.903	326,350	+0.06(+1.51%)
Aug 30, 2010	3.895	3.914	3.845	3.845	257,665	-0.05(-1.40%)
Aug 27, 2010	3.789	3.910	3.736	3.900	216,240	+0.16(+4.38%)
Aug 26, 2010	3.710	3.762	3.710	3.736	265,903	+0.03(+0.81%)
Aug 25, 2010	3.608	3.712	3.555	3.706	204,751	+0.07(+1.89%)
Aug 24, 2010	3.647	3.710	3.532	3.638	178,089	-0.07(-1.90%)
Aug 23, 2010	3.831	3.831	3.706	3.708	172,228	-0.11(-2.90%)
Aug 20, 2010	3.770	3.833	3.705	3.819	259,951	+0.02(+0.60%)
Aug 19, 2010	3.937	3.940	3.782	3.796	294,668	-0.15(-3.75%)
Aug 18, 2010	3.983	3.983	3.928	3.944	217,280	-0.05(-1.36%)
Aug 17, 2010	3.939	4.044	3.939	3.998	202,784	+0.09(+2.39%)
Aug 16, 2010	3.958	3.977	3.877	3.905	277,198	-0.05(-1.33%)
Aug 13, 2010	3.961	4.011	3.958	3.958	246,182	-0.03(-0.66%)
Aug 12, 2010	3.961	4.016	3.958	3.984	146,822	-0.03(-0.83%)
Aug 11, 2010	4.102	4.114	4.009	4.018	360,965	-0.17(-4.03%)
Aug 10, 2010	4.197	4.222	4.130	4.187	239,252	-0.05(-1.16%)
Aug 09, 2010	4.290	4.290	4.216	4.236	290,421	-0.04(-0.86%)
Aug 06, 2010	4.392	4.392	4.204	4.273	452,178	-0.17(-3.76%)
Aug 05, 2010	4.484	4.559	4.433	4.440	157,697	-0.08(-1.75%)
Aug 04, 2010	4.496	4.556	4.287	4.519	137,704	+0.06(+1.26%)
Aug 03, 2010	4.472	4.568	4.406	4.463	223,676	-0.03(-0.67%)
Aug 02, 2010	4.428	4.503	4.396	4.493	331,915	+0.12(+2.74%)
Jul 30, 2010	4.334	4.465	4.322	4.373	260,383	-0.03(-0.64%)
Jul 29, 2010	4.417	4.468	4.290	4.401	389,002	+0.03(+0.64%)
Jul 28, 2010	4.457	4.461	4.343	4.373	230,310	-0.10(-2.28%)
Jul 27, 2010	4.559	4.596	4.473	4.475	255,590	-0.08(-1.66%)
Jul 26, 2010	4.398	4.554	4.352	4.551	288,108	+0.18(+4.19%)
Jul 23, 2010	4.243	4.377	4.201	4.368	436,880	+0.09(+2.18%)
Jul 22, 2010	4.178	4.287	4.140	4.275	409,678	+0.17(+4.02%)
Jul 21, 2010	4.208	4.209	4.100	4.109	246,563	-0.06(-1.43%)
Jul 20, 2010	4.034	4.176	4.034	4.169	190,743	+0.08(+2.07%)
Jul 19, 2010	3.983	4.097	3.975	4.085	258,109	+0.07(+1.75%)
Jul 16, 2010	4.106	4.146	4.004	4.014	252,987	-0.13(-3.18%)
Jul 15, 2010	4.187	4.187	4.102	4.146	174,638	-0.05(-1.13%)
Jul 14, 2010	4.185	4.208	4.097	4.194	233,010	-0.01(-0.33%)
Jul 13, 2010	4.144	4.220	4.081	4.208	277,483	+0.13(+3.15%)
Jul 12, 2010	4.180	4.185	4.076	4.079	147,698	-0.13(-3.01%)
Jul 09, 2010	4.151	4.213	4.136	4.206	107,710	+0.04(+0.89%)
Jul 08, 2010	4.155	4.180	4.118	4.169	232,021	+0.06(+1.37%)
Jul 07, 2010	4.018	4.123	4.018	4.113	281,218	+0.09(+2.19%)
Jul 06, 2010	4.292	4.292	4.011	4.025	607,994	-0.22(-5.18%)
Jul 02, 2010	4.236	4.285	4.148	4.245	277,568	+0.05(+1.22%)
Jul 01, 2010	4.099	4.222	4.058	4.194	322,598	+0.09(+2.27%)
Jun 30, 2010	4.134	4.211	4.079	4.100	366,542	-0.02(-0.51%)
Jun 29, 2010	4.129	4.216	4.093	4.121	370,606	-0.10(-2.33%)
Jun 25, 2010	4.222	4.248	4.194	4.220	1,104,407	+0.03(+0.63%)
Jun 24, 2010	4.190	4.275	4.153	4.194	147,027	-0.03(-0.67%)
Jun 23, 2010	4.250	4.299	4.183	4.222	238,394	-0.04(-1.03%)
Jun 22, 2010	4.341	4.384	4.252	4.266	350,590	-0.08(-1.78%)
Jun 21, 2010	4.398	4.443	4.320	4.343	415,585	-0.02(-0.36%)
Jun 18, 2010	4.338	4.398	4.236	4.359	1,009,777	+0.05(+1.14%)
Jun 17, 2010	4.336	4.336	4.248	4.310	170,488	+0.01(+0.33%)
Jun 16, 2010	4.245	4.318	4.225	4.296	306,731	+0.01(+0.25%)
Jun 15, 2010	4.267	4.315	4.197	4.285	537,980	+0.05(+1.20%)
Jun 14, 2010	4.287	4.334	4.208	4.234	419,598	-0.00(-0.04%)
Jun 11, 2010	4.158	4.246	4.158	4.236	307,857	+0.02(+0.44%)
Jun 10, 2010	4.162	4.224	4.125	4.217	333,353	+0.12(+2.99%)
Jun 09, 2010	4.077	4.218	4.067	4.095	342,353	+0.07(+1.62%)
Jun 08, 2010	4.039	4.062	3.942	4.030	351,079	+0.03(+0.70%)
Jun 07, 2010	4.023	4.119	3.990	4.002	442,079	-0.01(-0.26%)
Jun 04, 2010	4.128	4.171	3.986	4.012	551,347	-0.22(-5.27%)
Jun 03, 2010	4.236	4.285	4.180	4.236	415,401	+0.02(+0.37%)
Jun 02, 2010	4.059	4.225	4.039	4.220	458,432	+0.18(+4.36%)
Jun 01, 2010	4.306	4.306	4.042	4.044	664,809	-0.26(-6.12%)
May 28, 2010	4.328	4.349	4.256	4.307	575,045	-0.02(-0.48%)
May 27, 2010	4.154	4.333	4.086	4.328	545,468	+0.27(+6.53%)
May 26, 2010	4.093	4.136	4.040	4.063	480,956	+0.00(+0.04%)
May 25, 2010	4.025	4.084	3.956	4.061	374,260	-0.02(-0.51%)
May 24, 2010	4.176	4.206	4.070	4.082	388,046	-0.11(-2.62%)
May 21, 2010	4.107	4.208	4.101	4.192	440,417	+0.04(+1.05%)
May 20, 2010	4.131	4.292	4.122	4.148	616,500	-0.16(-3.65%)
May 19, 2010	4.323	4.354	4.264	4.306	375,401	-0.02(-0.56%)
May 18, 2010	4.358	4.379	4.314	4.330	617,136	-0.01(-0.32%)
May 17, 2010	4.224	4.347	4.199	4.344	882,399	+0.13(+3.15%)
May 14, 2010	4.194	4.217	4.131	4.211	829,404	-0.01(-0.29%)
May 13, 2010	4.204	4.224	4.149	4.224	305,938	+0.01(+0.12%)
May 12, 2010	4.068	4.224	4.030	4.218	477,529	+0.14(+3.56%)
May 11, 2010	4.051	4.103	3.918	4.073	424,282	+0.06(+1.52%)
May 10, 2010	3.937	4.021	3.840	4.012	477,260	+0.25(+6.73%)
May 07, 2010	3.827	3.895	3.752	3.759	856,701	-0.09(-2.27%)
May 06, 2010	3.913	3.984	3.754	3.847	726,748	-0.09(-2.35%)
May 05, 2010	4.065	4.122	3.908	3.939	791,489	-0.16(-4.00%)
May 04, 2010	4.203	4.211	4.065	4.103	403,253	-0.17(-3.88%)
May 03, 2010	4.215	4.276	4.136	4.269	316,171	+0.05(+1.28%)
Apr 30, 2010	4.304	4.382	4.213	4.215	441,683	-0.07(-1.59%)
Apr 29, 2010	4.222	4.293	4.122	4.283	341,767	+0.08(+1.95%)
Apr 28, 2010	4.040	4.276	4.040	4.201	976,534	+0.14(+3.53%)
Apr 27, 2010	4.110	4.150	4.025	4.058	453,338	-0.06(-1.44%)
Apr 26, 2010	4.159	4.180	4.105	4.117	288,468	-0.06(-1.50%)
Apr 23, 2010	4.143	4.180	4.115	4.180	311,742	+0.05(+1.10%)
Apr 22, 2010	3.953	4.164	3.876	4.135	455,498	+0.15(+3.77%)
Apr 21, 2010	4.068	4.068	3.941	3.984	886,742	-0.16(-3.79%)
Apr 20, 2010	4.140	4.141	4.052	4.141	315,134	+0.01(+0.30%)
Apr 19, 2010	4.089	4.154	4.059	4.129	280,910	+0.01(+0.30%)
Apr 16, 2010	4.121	4.145	4.058	4.117	282,984	+0.00(+0.04%)
Apr 15, 2010	4.094	4.143	4.091	4.115	230,700	+0.02(+0.47%)
Apr 14, 2010	4.014	4.108	3.993	4.096	1,449,050	+0.07(+1.65%)
Apr 13, 2010	4.020	4.030	3.937	4.030	352,436	-0.02(-0.47%)
Apr 12, 2010	3.958	4.058	3.941	4.049	458,174	+0.10(+2.56%)
Apr 09, 2010	3.929	3.960	3.854	3.948	217,888	+0.02(+0.58%)
Apr 08, 2010	3.970	3.970	3.918	3.925	176,684	-0.05(-1.14%)
Apr 07, 2010	3.960	4.000	3.925	3.970	303,549	-0.01(-0.13%)
Apr 06, 2010	3.990	4.021	3.944	3.976	143,497	-0.05(-1.26%)
Apr 05, 2010	3.969	4.026	3.923	4.026	232,229	+0.07(+1.67%)