Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.368	3.470	3.342	3.400	761,687	+0.01(+0.21%)
Apr 29, 2009	3.304	3.429	3.246	3.393	361,350	+0.11(+3.35%)
Apr 28, 2009	3.169	3.360	3.154	3.283	544,622	+0.08(+2.45%)
Apr 27, 2009	3.098	3.227	3.098	3.204	516,019	+0.07(+2.23%)
Apr 24, 2009	3.142	3.196	3.066	3.135	389,695	+0.02(+0.56%)
Apr 23, 2009	3.185	3.185	3.054	3.117	673,271	-0.06(-1.76%)
Apr 22, 2009	3.004	3.215	3.004	3.173	692,110	+0.12(+4.06%)
Apr 21, 2009	2.890	3.108	2.859	3.049	1,081,021	+0.15(+5.11%)
Apr 20, 2009	2.988	3.092	2.826	2.901	522,671	-0.17(-5.62%)
Apr 17, 2009	3.023	3.114	2.993	3.073	480,219	+0.06(+2.03%)
Apr 16, 2009	2.941	3.039	2.898	3.012	462,228	+0.09(+3.23%)
Apr 15, 2009	2.813	2.946	2.784	2.918	489,920	+0.09(+3.08%)
Apr 14, 2009	3.096	3.096	2.808	2.831	577,568	-0.13(-4.42%)
Apr 13, 2009	3.049	3.049	2.950	2.962	269,463	-0.14(-4.66%)
Apr 09, 2009	3.056	3.126	2.967	3.107	415,731	+0.11(+3.55%)
Apr 08, 2009	3.005	3.005	2.899	3.000	434,158	+0.03(+1.00%)
Apr 07, 2009	3.049	3.112	2.967	2.970	349,702	-0.12(-3.79%)
Apr 06, 2009	3.190	3.190	3.054	3.087	423,908	-0.14(-4.38%)
Apr 03, 2009	3.260	3.260	3.189	3.229	444,397	-0.02(-0.75%)
Apr 02, 2009	3.300	3.340	3.225	3.253	667,049	+0.05(+1.69%)
Apr 01, 2009	3.089	3.239	3.046	3.199	519,147	+0.04(+1.16%)
Mar 31, 2009	3.030	3.236	2.979	3.162	672,389	+0.17(+5.53%)
Mar 30, 2009	3.145	3.145	2.909	2.997	736,585	-0.36(-10.71%)
Mar 26, 2009	3.248	3.412	3.192	3.356	819,574	+0.13(+3.95%)
Mar 25, 2009	3.173	3.286	3.007	3.229	435,155	+0.08(+2.44%)
Mar 24, 2009	3.293	3.347	3.150	3.152	452,728	-0.19(-5.59%)
Mar 23, 2009	3.227	3.346	3.166	3.339	449,869	+0.24(+7.77%)
Mar 20, 2009	3.248	3.248	3.059	3.098	488,356	-0.12(-3.64%)
Mar 19, 2009	3.314	3.344	3.168	3.215	467,419	-0.06(-1.81%)
Mar 18, 2009	3.278	3.344	3.126	3.274	733,657	-0.04(-1.26%)
Mar 17, 2009	3.258	3.316	3.096	3.316	489,524	+0.20(+6.50%)
Mar 16, 2009	3.199	3.215	3.087	3.114	466,136	-0.06(-1.76%)
Mar 13, 2009	3.208	3.225	3.135	3.169	380,981	-0.03(-0.82%)
Mar 12, 2009	3.051	3.225	2.950	3.196	878,865	+0.16(+5.29%)
Mar 11, 2009	3.142	3.393	3.011	3.035	1,101,992	+0.04(+1.34%)
Mar 10, 2009	2.749	3.000	2.693	2.995	1,202,022	+0.32(+12.08%)
Mar 09, 2009	2.642	2.719	2.564	2.672	886,142	+0.01(+0.26%)
Mar 06, 2009	2.642	2.695	2.567	2.665	542,765	+0.05(+1.87%)
Mar 05, 2009	2.703	2.822	2.588	2.616	600,561	-0.15(-5.49%)
Mar 04, 2009	2.674	2.794	2.632	2.768	748,468	+0.18(+7.09%)
Mar 02, 2009	2.669	2.740	2.569	2.585	391,151	-0.12(-4.57%)
Feb 27, 2009	2.782	2.836	2.702	2.709	590,660	-0.11(-4.02%)
Feb 26, 2009	2.906	3.030	2.822	2.822	394,824	-0.05(-1.70%)
Feb 25, 2009	2.906	3.018	2.813	2.871	585,624	-0.05(-1.56%)
Feb 24, 2009	2.705	2.943	2.705	2.916	403,470	+0.24(+9.00%)
Feb 23, 2009	2.761	2.827	2.674	2.676	304,466	-0.07(-2.67%)
Feb 20, 2009	2.772	2.866	2.740	2.749	380,408	-0.08(-2.96%)
Feb 19, 2009	2.792	2.852	2.742	2.833	423,272	+0.09(+3.31%)
Feb 18, 2009	2.869	2.869	2.719	2.742	537,540	-0.10(-3.38%)
Feb 17, 2009	3.061	3.075	2.838	2.838	686,553	-0.31(-9.97%)
Feb 13, 2009	3.150	3.192	3.089	3.152	218,760	-0.01(-0.17%)
Feb 12, 2009	3.038	3.159	2.967	3.157	236,179	+0.09(+2.90%)
Feb 11, 2009	3.072	3.108	2.988	3.068	277,358	-0.01(-0.28%)
Feb 10, 2009	3.279	3.328	3.077	3.077	490,086	-0.22(-6.57%)
Feb 09, 2009	3.318	3.400	3.279	3.293	136,218	-0.05(-1.46%)
Feb 06, 2009	3.225	3.374	3.222	3.342	356,772	+0.09(+2.68%)
Feb 05, 2009	3.199	3.328	3.160	3.255	307,520	+0.04(+1.25%)
Feb 04, 2009	3.199	3.314	3.199	3.215	279,971	+0.01(+0.22%)
Feb 03, 2009	3.155	3.258	3.135	3.208	577,201	+0.07(+2.28%)
Feb 02, 2009	3.129	3.162	3.063	3.136	743,615	-0.03(-0.83%)
Jan 30, 2009	3.231	3.253	3.142	3.162	344,683	-0.03(-0.82%)
Jan 29, 2009	3.316	3.316	3.168	3.189	254,789	-0.16(-4.65%)
Jan 28, 2009	3.274	3.405	3.246	3.344	572,840	+0.12(+3.68%)
Jan 27, 2009	3.164	3.279	3.079	3.225	450,557	+0.08(+2.61%)
Jan 26, 2009	2.986	3.182	2.969	3.143	651,767	+0.15(+5.08%)
Jan 23, 2009	2.986	3.089	2.944	2.991	399,109	-0.07(-2.39%)
Jan 22, 2009	3.183	3.185	2.997	3.065	329,969	-0.15(-4.67%)
Jan 21, 2009	3.039	3.225	2.915	3.215	765,772	+0.23(+7.53%)
Jan 20, 2009	3.248	3.264	2.979	2.990	670,595	-0.32(-9.65%)
Jan 16, 2009	3.224	3.311	3.155	3.309	630,338	+0.04(+1.23%)
Jan 15, 2009	3.189	3.271	3.042	3.269	783,402	+0.08(+2.46%)
Jan 14, 2009	3.311	3.323	3.159	3.190	827,206	-0.16(-4.84%)
Jan 13, 2009	3.454	3.454	3.316	3.353	729,514	-0.10(-2.93%)
Jan 12, 2009	3.494	3.512	3.428	3.454	823,757	-0.05(-1.54%)
Jan 09, 2009	3.587	3.610	3.403	3.508	1,149,727	-0.05(-1.52%)
Jan 08, 2009	3.555	3.588	3.492	3.562	657,990	+0.02(+0.54%)
Jan 07, 2009	3.613	3.613	3.489	3.543	999,327	-0.10(-2.87%)
Jan 06, 2009	3.665	3.690	3.606	3.648	1,356,667	-0.01(-0.14%)
Jan 05, 2009	3.634	3.688	3.491	3.653	2,136,265	+0.01(+0.24%)
Jan 02, 2009	3.697	3.697	3.567	3.644	1,044,666	+0.00(+0.00%)
Dec 31, 2008	3.714	3.794	3.628	3.644	1,760,132	-0.06(-1.51%)
Dec 30, 2008	3.651	3.700	3.498	3.700	1,094,922	+0.08(+2.27%)
Dec 29, 2008	3.545	3.667	3.445	3.618	761,543	+0.05(+1.32%)
Dec 26, 2008	3.581	3.614	3.505	3.571	556,087	+0.02(+0.64%)
Dec 24, 2008	3.473	3.567	3.426	3.548	168,929	+0.09(+2.47%)
Dec 23, 2008	3.642	3.665	3.421	3.463	1,358,237	-0.15(-4.11%)
Dec 22, 2008	3.548	3.616	3.436	3.611	937,503	+0.10(+2.73%)
Dec 19, 2008	3.475	3.553	3.344	3.515	1,412,429	+0.15(+4.35%)
Dec 18, 2008	3.480	3.522	3.347	3.368	727,898	-0.10(-2.87%)
Dec 17, 2008	3.515	3.625	3.410	3.468	1,077,269	-0.12(-3.26%)
Dec 16, 2008	3.417	3.595	3.325	3.585	1,017,823	+0.23(+6.98%)
Dec 15, 2008	3.539	3.560	3.253	3.351	604,090	-0.18(-5.09%)
Dec 12, 2008	3.138	3.590	2.967	3.531	918,280	+0.34(+10.61%)
Dec 11, 2008	3.546	3.614	3.142	3.192	977,313	-0.41(-11.34%)
Dec 10, 2008	3.496	3.665	3.447	3.601	1,277,557	+0.14(+4.14%)
Dec 09, 2008	3.695	3.714	3.365	3.457	2,121,374	-0.24(-6.51%)
Dec 08, 2008	3.590	3.712	3.491	3.698	1,388,192	+0.21(+5.95%)
Dec 05, 2008	3.264	3.597	3.169	3.491	1,761,942	+0.18(+5.37%)
Dec 04, 2008	3.354	3.491	3.175	3.313	546,564	-0.09(-2.77%)
Dec 03, 2008	3.272	3.436	3.194	3.407	804,092	+0.12(+3.66%)
Dec 02, 2008	3.103	3.302	2.897	3.286	1,334,986	+0.27(+8.84%)
Dec 01, 2008	3.276	3.477	2.978	3.019	923,632	-0.30(-9.14%)
Nov 28, 2008	3.278	3.459	3.218	3.323	241,341	-0.00(-0.10%)
Nov 26, 2008	2.976	3.327	2.976	3.327	902,197	+0.26(+8.54%)
Nov 25, 2008	3.082	3.086	2.972	3.065	1,835,283	+0.03(+1.15%)
Nov 24, 2008	2.824	3.056	2.796	3.030	1,167,432	+0.26(+9.39%)
Nov 21, 2008	2.789	2.885	2.573	2.770	1,032,617	+0.04(+1.34%)
Nov 20, 2008	2.820	2.946	2.670	2.733	727,285	-0.10(-3.39%)
Nov 19, 2008	3.032	3.103	2.820	2.829	618,701	-0.20(-6.62%)
Nov 18, 2008	2.895	3.089	2.806	3.030	673,265	+0.14(+4.83%)
Nov 17, 2008	2.876	3.020	2.838	2.890	1,175,058	-0.01(-0.24%)
Nov 14, 2008	3.073	3.142	2.880	2.897	765,491	-0.25(-7.98%)
Nov 13, 2008	3.140	3.250	2.967	3.148	1,227,743	+0.03(+0.89%)
Nov 12, 2008	3.356	3.356	3.100	3.121	828,822	-0.26(-7.60%)
Nov 11, 2008	3.546	3.594	3.333	3.377	1,397,394	-0.19(-5.43%)
Nov 10, 2008	3.400	3.730	3.393	3.571	1,317,390	+0.24(+7.18%)
Nov 07, 2008	3.244	3.403	3.164	3.332	476,724	+0.13(+4.03%)
Nov 06, 2008	3.094	3.328	2.977	3.203	755,911	+0.10(+3.15%)
Nov 05, 2008	3.115	3.436	3.070	3.105	1,546,636	+0.05(+1.48%)
Nov 04, 2008	3.142	3.142	2.988	3.059	474,329	-0.03(-0.96%)
Nov 03, 2008	2.974	3.122	2.857	3.089	668,384	+0.21(+7.34%)
Oct 31, 2008	2.609	2.881	2.578	2.878	635,375	+0.27(+10.15%)
Oct 30, 2008	2.710	2.719	2.588	2.613	379,376	-0.00(-0.07%)
Oct 29, 2008	2.691	2.742	2.585	2.614	467,666	-0.04(-1.51%)
Oct 28, 2008	2.299	2.672	2.286	2.655	573,156	+0.40(+17.72%)
Oct 27, 2008	2.473	2.677	2.232	2.255	455,433	-0.24(-9.78%)
Oct 24, 2008	2.443	2.592	2.358	2.499	619,664	-0.07(-2.65%)
Oct 23, 2008	2.529	2.681	2.485	2.567	414,752	+0.04(+1.52%)
Oct 22, 2008	2.557	2.658	2.496	2.529	239,726	-0.11(-4.17%)
Oct 21, 2008	2.719	2.744	2.620	2.639	143,501	-0.12(-4.18%)
Oct 20, 2008	2.712	2.772	2.635	2.754	359,122	+0.08(+2.80%)
Oct 17, 2008	2.721	2.948	2.642	2.679	593,261	-0.18(-6.17%)
Oct 16, 2008	2.501	2.855	2.445	2.855	525,524	+0.36(+14.41%)
Oct 15, 2008	2.700	2.820	2.449	2.496	446,741	-0.26(-9.44%)
Oct 14, 2008	3.049	3.049	2.679	2.756	576,502	-0.13(-4.65%)
Oct 13, 2008	2.962	3.053	2.648	2.890	938,936	+0.08(+2.67%)
Oct 10, 2008	2.340	2.876	2.271	2.815	1,169,466	+0.32(+12.80%)
Oct 09, 2008	2.745	2.824	2.482	2.496	698,992	-0.18(-6.78%)
Oct 08, 2008	2.550	2.792	2.510	2.677	855,809	+0.02(+0.79%)
Oct 07, 2008	2.913	2.969	2.635	2.656	686,111	-0.22(-7.59%)
Oct 06, 2008	2.869	2.955	2.698	2.874	508,765	-0.10(-3.29%)
Oct 03, 2008	3.171	3.246	2.955	2.972	658,099	-0.13(-4.22%)
Oct 02, 2008	3.255	3.316	3.101	3.103	710,715	-0.19(-5.63%)
Oct 01, 2008	3.157	3.288	3.094	3.288	717,940	+0.11(+3.57%)
Sep 30, 2008	3.142	3.222	3.075	3.175	689,005	+0.07(+2.19%)
Sep 29, 2008	3.272	3.480	2.997	3.107	645,075	-0.23(-6.90%)
Sep 26, 2008	3.302	3.349	3.210	3.337	603,506	-0.04(-1.19%)
Sep 25, 2008	3.342	3.505	3.300	3.377	546,896	+0.07(+2.06%)
Sep 24, 2008	3.396	3.712	3.279	3.309	657,635	-0.09(-2.57%)
Sep 23, 2008	3.662	3.662	3.365	3.396	992,973	-0.25(-6.93%)
Sep 22, 2008	3.747	3.752	3.578	3.649	833,520	-0.10(-2.74%)
Sep 19, 2008	3.616	3.923	3.616	3.752	1,797,094	+0.38(+11.28%)
Sep 18, 2008	3.265	3.419	3.142	3.372	1,293,887	+0.17(+5.34%)
Sep 17, 2008	3.426	3.475	3.197	3.201	638,222	-0.27(-7.75%)
Sep 16, 2008	3.222	3.543	3.143	3.470	598,716	+0.22(+6.65%)
Sep 15, 2008	3.349	3.550	3.241	3.253	391,088	-0.20(-5.67%)
Sep 12, 2008	3.438	3.503	3.352	3.449	250,194	-0.01(-0.40%)
Sep 11, 2008	3.344	3.471	3.316	3.463	573,264	+0.07(+2.11%)
Sep 10, 2008	3.398	3.431	3.332	3.391	568,744	+0.06(+1.83%)
Sep 09, 2008	3.545	3.569	3.330	3.330	408,237	-0.20(-5.73%)
Sep 08, 2008	3.454	3.532	3.231	3.532	432,938	+0.14(+4.22%)
Sep 05, 2008	3.464	3.468	3.325	3.389	378,694	-0.10(-2.80%)
Sep 04, 2008	3.590	3.632	3.487	3.487	469,872	-0.13(-3.66%)
Sep 03, 2008	3.712	3.728	3.581	3.620	694,752	-0.10(-2.58%)
Sep 02, 2008	3.810	3.817	3.627	3.716	473,670	-0.01(-0.33%)
Aug 29, 2008	3.721	3.815	3.691	3.728	970,105	-0.02(-0.60%)
Aug 28, 2008	3.623	3.799	3.623	3.751	607,225	+0.14(+3.92%)
Aug 27, 2008	3.524	3.628	3.424	3.609	321,219	+0.10(+2.89%)
Aug 26, 2008	3.489	3.573	3.473	3.508	466,428	+0.01(+0.20%)
Aug 25, 2008	3.721	3.721	3.487	3.501	344,620	-0.24(-6.31%)
Aug 22, 2008	3.630	3.752	3.580	3.737	233,474	+0.12(+3.38%)
Aug 21, 2008	3.656	3.681	3.583	3.614	261,819	-0.07(-1.80%)
Aug 20, 2008	3.653	3.710	3.613	3.681	466,955	+0.04(+1.20%)
Aug 19, 2008	3.709	3.709	3.613	3.637	831,423	-0.11(-2.93%)
Aug 18, 2008	3.836	3.875	3.717	3.747	368,060	-0.09(-2.32%)
Aug 15, 2008	3.923	3.997	3.792	3.836	735,920	-0.02(-0.63%)
Aug 14, 2008	3.972	4.014	3.827	3.861	956,400	-0.13(-3.19%)
Aug 13, 2008	3.761	4.005	3.688	3.988	1,400,626	+0.21(+5.64%)
Aug 12, 2008	3.791	3.796	3.674	3.775	773,633	-0.02(-0.55%)
Aug 11, 2008	3.761	3.826	3.536	3.796	970,168	+0.02(+0.42%)
Aug 08, 2008	3.422	3.788	3.375	3.780	1,195,547	+0.36(+10.57%)
Aug 07, 2008	3.409	3.419	3.210	3.419	855,391	+0.00(+0.05%)
Aug 06, 2008	3.314	3.487	3.220	3.417	979,399	+0.27(+8.66%)
Aug 05, 2008	3.117	3.164	3.030	3.145	1,038,954	+0.04(+1.35%)
Aug 04, 2008	3.285	3.285	3.086	3.103	717,969	-0.19(-5.78%)
Aug 01, 2008	3.332	3.368	3.210	3.293	405,389	-0.02(-0.74%)
Jul 31, 2008	3.274	3.393	3.274	3.318	739,192	-0.01(-0.16%)
Jul 30, 2008	3.316	3.365	3.150	3.323	439,481	+0.03(+0.85%)
Jul 29, 2008	3.295	3.307	3.169	3.295	606,285	+0.13(+4.14%)
Jul 28, 2008	3.290	3.314	3.098	3.164	496,096	-0.14(-4.23%)
Jul 25, 2008	3.182	3.438	3.005	3.304	584,392	+0.14(+4.53%)
Jul 24, 2008	3.234	3.234	3.122	3.161	477,383	-0.06(-1.79%)
Jul 23, 2008	3.192	3.234	3.138	3.218	647,648	+0.03(+0.88%)
Jul 22, 2008	3.147	3.225	3.035	3.190	814,062	+0.01(+0.27%)
Jul 21, 2008	3.014	3.210	3.004	3.182	1,292,317	+0.17(+5.68%)
Jul 18, 2008	3.018	3.059	2.929	3.011	593,267	-0.01(-0.46%)
Jul 17, 2008	3.040	3.174	2.965	3.025	425,787	-0.00(-0.12%)
Jul 16, 2008	2.960	3.060	2.915	3.028	685,859	+0.08(+2.60%)
Jul 15, 2008	2.930	3.025	2.925	2.951	610,691	-0.01(-0.35%)
Jul 14, 2008	3.025	3.194	2.936	2.962	562,126	-0.04(-1.34%)
Jul 11, 2008	3.100	3.100	2.913	3.002	788,548	-0.12(-3.80%)
Jul 10, 2008	3.025	3.135	2.947	3.121	920,870	+0.09(+2.88%)
Jul 09, 2008	3.136	3.211	3.033	3.033	640,348	-0.11(-3.44%)
Jul 08, 2008	3.142	3.218	3.112	3.142	972,861	-0.03(-0.88%)
Jul 07, 2008	3.159	3.227	3.086	3.169	450,362	+0.02(+0.55%)
Jul 04, 2008	3.183	3.189	3.079	3.152	249,369	+0.00(+0.00%)
Jul 03, 2008	3.183	3.189	3.079	3.152	249,369	-0.02(-0.71%)
Jul 02, 2008	3.340	3.443	3.131	3.175	842,218	-0.17(-5.16%)
Jul 01, 2008	3.302	3.356	3.218	3.347	661,726	-0.01(-0.42%)
Jun 30, 2008	3.311	3.536	3.300	3.361	829,716	-0.02(-0.62%)
Jun 27, 2008	3.300	3.464	3.285	3.382	1,175,402	+0.07(+2.05%)
Jun 26, 2008	3.386	3.429	3.264	3.314	922,772	-0.13(-3.80%)
Jun 25, 2008	3.384	3.527	3.384	3.445	1,451,288	+0.06(+1.86%)
Jun 24, 2008	3.445	3.473	3.382	3.382	858,112	-0.09(-2.61%)
Jun 23, 2008	3.499	3.510	3.438	3.473	530,933	-0.00(-0.10%)
Jun 20, 2008	3.518	3.582	3.421	3.477	541,860	-0.06(-1.58%)
Jun 19, 2008	3.396	3.534	3.395	3.532	481,446	+0.13(+3.74%)
Jun 18, 2008	3.445	3.447	3.321	3.405	598,716	-0.06(-1.86%)
Jun 17, 2008	3.552	3.585	3.452	3.470	920,635	-0.07(-2.07%)
Jun 16, 2008	3.639	3.740	3.501	3.543	1,169,872	-0.16(-4.43%)
Jun 13, 2008	3.667	3.721	3.639	3.707	724,420	+0.04(+1.14%)
Jun 12, 2008	3.697	3.752	3.524	3.665	709,655	+0.01(+0.14%)
Jun 11, 2008	3.747	3.824	3.658	3.660	651,464	-0.10(-2.78%)
Jun 10, 2008	3.777	3.808	3.738	3.765	927,110	-0.02(-0.55%)
Jun 09, 2008	3.768	3.855	3.735	3.786	591,227	+0.02(+0.60%)
Jun 06, 2008	3.983	3.983	3.763	3.763	754,324	-0.24(-5.93%)
Jun 05, 2008	3.913	4.011	3.887	4.000	538,164	+0.11(+2.73%)
Jun 04, 2008	3.726	3.911	3.724	3.894	819,757	+0.16(+4.30%)
Jun 03, 2008	3.630	3.749	3.562	3.733	502,583	+0.12(+3.43%)
Jun 02, 2008	3.672	3.681	3.557	3.609	1,198,131	-0.06(-1.62%)
May 30, 2008	3.707	3.707	3.625	3.669	698,539	-0.04(-0.99%)
May 29, 2008	3.597	3.717	3.539	3.705	672,005	+0.10(+2.91%)
May 28, 2008	3.628	3.635	3.545	3.601	491,461	+0.00(+0.00%)
May 27, 2008	3.513	3.609	3.471	3.601	540,273	+0.10(+2.79%)
May 26, 2008	3.525	3.536	3.491	3.503	681,304	+0.00(+0.00%)
May 23, 2008	3.525	3.536	3.491	3.503	681,304	-0.03(-0.94%)
May 22, 2008	3.473	3.574	3.469	3.536	596,143	+0.07(+1.96%)
May 21, 2008	3.485	3.543	3.403	3.468	560,275	-0.02(-0.55%)
May 20, 2008	3.468	3.499	3.431	3.487	637,816	-0.00(-0.05%)
May 19, 2008	3.470	3.522	3.393	3.489	865,057	+0.01(+0.30%)
May 16, 2008	3.576	3.576	3.333	3.478	772,837	-0.08(-2.26%)
May 15, 2008	3.641	3.665	3.518	3.559	720,106	-0.09(-2.35%)
May 14, 2008	3.588	3.737	3.420	3.644	578,330	+0.08(+2.10%)
May 13, 2008	3.513	3.585	3.374	3.569	674,830	+0.06(+1.69%)
May 12, 2008	3.545	3.601	3.468	3.510	668,653	-0.02(-0.69%)
May 09, 2008	3.314	3.559	3.309	3.534	583,114	+0.21(+6.47%)
May 08, 2008	3.176	3.368	3.133	3.320	628,304	+0.15(+4.62%)
May 07, 2008	3.211	3.213	3.129	3.173	402,679	-0.07(-2.05%)
May 06, 2008	3.227	3.286	3.206	3.239	299,962	+0.00(+0.00%)
May 05, 2008	3.248	3.313	3.201	3.239	369,154	-0.01(-0.27%)
May 02, 2008	3.365	3.391	3.244	3.248	401,969	-0.08(-2.46%)