Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.74	13.97	13.58	13.91	301,336	+0.11(+0.78%)
Jun 27, 2014	13.49	13.88	13.46	13.80	378,333	+0.20(+1.50%)
Jun 26, 2014	13.65	13.66	13.45	13.60	162,137	-0.08(-0.58%)
Jun 25, 2014	13.38	13.72	13.37	13.68	179,963	+0.21(+1.54%)
Jun 24, 2014	13.56	13.87	13.43	13.47	253,738	-0.21(-1.52%)
Jun 23, 2014	13.75	13.81	13.57	13.68	156,157	-0.04(-0.27%)
Jun 20, 2014	13.70	13.87	13.48	13.72	799,426	-0.03(-0.24%)
Jun 19, 2014	13.94	14.03	13.54	13.75	236,556	-0.15(-1.10%)
Jun 18, 2014	13.61	13.93	13.49	13.90	337,250	+0.31(+2.26%)
Jun 17, 2014	13.38	13.62	13.34	13.60	288,122	+0.25(+1.90%)
Jun 16, 2014	13.23	13.39	12.99	13.34	215,540	+0.12(+0.94%)
Jun 13, 2014	13.41	13.41	13.12	13.22	222,696	-0.14(-1.03%)
Jun 12, 2014	13.42	13.43	13.18	13.36	194,967	-0.12(-0.86%)
Jun 11, 2014	13.53	13.60	13.36	13.47	164,927	-0.17(-1.22%)
Jun 10, 2014	13.78	13.85	13.54	13.64	167,229	-0.05(-0.39%)
Jun 06, 2014	13.42	13.76	13.41	13.69	304,340	+0.38(+2.89%)
Jun 05, 2014	12.89	13.41	12.58	13.31	507,793	+0.62(+4.85%)
Jun 04, 2014	12.66	12.81	12.50	12.69	292,860	-0.00(-0.03%)
Jun 03, 2014	12.97	12.99	12.58	12.70	979,197	-0.30(-2.32%)
Jun 02, 2014	13.07	13.21	12.80	13.00	322,079	+0.10(+0.77%)
May 30, 2014	12.99	13.03	12.81	12.90	250,555	-0.05(-0.42%)
May 29, 2014	13.08	13.08	12.80	12.95	152,357	-0.02(-0.13%)
May 28, 2014	13.06	13.10	12.87	12.97	165,565	-0.14(-1.07%)
May 27, 2014	13.00	13.12	12.84	13.11	270,239	+0.18(+1.38%)
May 23, 2014	12.58	12.93	12.93	12.93	247,224	+0.38(+3.06%)
May 22, 2014	12.52	12.55	12.39	12.55	96,879	+0.10(+0.80%)
May 21, 2014	12.26	12.54	12.16	12.45	294,246	+0.31(+2.59%)
May 20, 2014	12.53	12.53	11.95	12.13	368,539	-0.47(-3.69%)
May 19, 2014	12.44	12.73	12.44	12.60	103,224	+0.08(+0.64%)
May 16, 2014	12.33	12.60	12.25	12.52	243,567	+0.17(+1.34%)
May 15, 2014	12.32	12.45	12.02	12.35	278,304	-0.10(-0.76%)
May 14, 2014	12.82	12.82	12.37	12.45	246,230	-0.39(-3.03%)
May 13, 2014	13.18	13.18	12.71	12.84	219,771	-0.37(-2.79%)
May 12, 2014	12.77	13.27	12.74	13.20	240,018	+0.49(+3.87%)
May 09, 2014	12.41	12.81	12.24	12.71	274,734	+0.23(+1.82%)
May 08, 2014	12.72	12.98	12.43	12.48	339,927	-0.21(-1.66%)
May 07, 2014	12.77	12.77	12.36	12.70	320,528	-0.01(-0.06%)
May 06, 2014	12.94	13.13	12.60	12.70	399,166	-0.35(-2.66%)
May 05, 2014	12.39	13.20	12.39	13.05	648,624	+1.10(+9.24%)
May 02, 2014	11.72	12.08	11.63	11.95	283,338	+0.23(+1.98%)
May 01, 2014	11.66	11.94	11.34	11.72	313,774	-0.00(-0.04%)
Apr 30, 2014	11.49	11.81	11.46	11.72	288,539	+0.16(+1.40%)
Apr 29, 2014	11.77	11.82	11.54	11.56	200,752	-0.15(-1.27%)
Apr 28, 2014	11.78	11.97	11.60	11.71	322,865	-0.04(-0.35%)
Apr 25, 2014	11.83	12.01	11.61	11.75	361,553	-0.12(-1.01%)
Apr 24, 2014	11.84	12.18	11.55	11.87	614,211	+0.41(+3.57%)
Apr 23, 2014	11.34	11.55	11.19	11.46	411,003	+0.09(+0.80%)
Apr 22, 2014	11.14	11.38	11.09	11.37	206,036	+0.22(+1.97%)
Apr 21, 2014	11.03	11.20	10.95	11.15	237,239	+0.11(+1.01%)
Apr 17, 2014	10.83	11.04	11.04	11.04	261,739	+0.19(+1.75%)
Apr 16, 2014	10.81	10.97	10.66	10.85	177,210	+0.14(+1.35%)
Apr 15, 2014	10.94	10.95	10.52	10.70	222,233	-0.20(-1.82%)
Apr 14, 2014	10.74	10.98	10.60	10.90	320,045	+0.29(+2.73%)
Apr 11, 2014	10.63	10.91	10.60	10.61	264,835	-0.12(-1.16%)
Apr 10, 2014	10.98	11.14	10.65	10.74	241,276	-0.30(-2.70%)
Apr 09, 2014	10.82	11.07	10.70	11.03	225,777	+0.23(+2.16%)
Apr 08, 2014	10.69	10.96	10.61	10.80	191,584	+0.08(+0.75%)
Apr 07, 2014	10.99	10.99	10.67	10.72	567,700	-0.31(-2.85%)
Apr 04, 2014	11.55	11.58	10.95	11.03	311,573	-0.46(-3.99%)
Apr 03, 2014	11.80	11.80	11.45	11.49	219,902	-0.30(-2.52%)
Apr 02, 2014	11.85	11.87	11.69	11.79	204,250	-0.05(-0.42%)
Apr 01, 2014	11.61	11.90	11.22	11.84	472,303	+0.32(+2.76%)
Mar 31, 2014	11.45	11.70	11.35	11.52	280,174	+0.17(+1.49%)
Mar 28, 2014	11.48	11.69	11.34	11.35	132,047	-0.12(-1.08%)
Mar 27, 2014	11.55	11.75	11.40	11.48	169,772	-0.09(-0.75%)
Mar 26, 2014	12.04	12.04	11.52	11.56	248,954	-0.37(-3.08%)
Mar 25, 2014	11.99	12.01	11.73	11.93	245,630	+0.05(+0.38%)
Mar 24, 2014	11.92	11.96	11.70	11.88	362,276	+0.00(+0.00%)
Mar 21, 2014	12.06	12.22	11.75	11.88	551,306	-0.15(-1.24%)
Mar 20, 2014	11.99	12.20	11.93	12.03	367,796	+0.05(+0.41%)
Mar 19, 2014	11.78	12.01	11.73	11.98	385,392	+0.24(+2.01%)
Mar 18, 2014	11.25	11.76	11.19	11.75	278,164	+0.47(+4.14%)
Mar 17, 2014	11.55	11.70	11.19	11.28	350,048	-0.15(-1.34%)
Mar 14, 2014	11.24	11.44	11.06	11.43	481,938	+0.12(+1.06%)
Mar 13, 2014	12.13	12.13	11.16	11.31	354,238	-0.79(-6.49%)
Mar 12, 2014	11.98	12.19	11.78	12.10	210,859	+0.04(+0.31%)
Mar 11, 2014	12.57	12.69	12.03	12.06	310,158	-0.53(-4.17%)
Mar 10, 2014	12.65	12.75	12.40	12.59	171,134	-0.07(-0.59%)
Mar 07, 2014	12.82	12.84	12.38	12.66	207,497	-0.02(-0.20%)
Mar 06, 2014	12.79	12.89	12.41	12.69	202,680	-0.02(-0.20%)
Mar 05, 2014	12.66	12.91	12.55	12.71	161,975	-0.00(-0.03%)
Mar 04, 2014	12.21	12.93	12.21	12.72	1,477,232	+0.71(+5.89%)
Mar 03, 2014	12.09	12.12	11.68	12.01	468,788	-0.34(-2.78%)
Feb 28, 2014	12.23	12.38	12.13	12.35	293,370	+0.16(+1.32%)
Feb 27, 2014	11.93	12.20	11.86	12.19	180,561	+0.18(+1.51%)
Feb 26, 2014	11.77	12.15	11.70	12.01	182,902	+0.24(+2.07%)
Feb 25, 2014	12.21	12.32	11.68	11.77	280,810	-0.46(-3.79%)
Feb 24, 2014	12.24	12.32	11.90	12.23	239,539	+0.10(+0.78%)
Feb 21, 2014	12.29	12.29	11.96	12.13	327,248	-0.08(-0.64%)
Feb 20, 2014	11.92	12.29	11.76	12.21	296,776	+0.35(+2.96%)
Feb 19, 2014	12.13	12.23	11.81	11.86	227,248	-0.30(-2.45%)
Feb 18, 2014	12.02	12.23	11.88	12.16	282,932	+0.23(+1.94%)
Feb 14, 2014	11.62	11.93	11.93	11.93	417,766	+0.29(+2.45%)
Feb 13, 2014	11.49	11.83	11.36	11.64	205,511	-0.01(-0.07%)
Feb 12, 2014	11.49	11.72	11.32	11.65	232,911	+0.15(+1.33%)
Feb 11, 2014	11.32	11.61	11.22	11.50	262,772	+0.14(+1.20%)
Feb 10, 2014	11.53	11.53	11.29	11.36	315,952	-0.15(-1.29%)
Feb 07, 2014	11.56	11.61	11.31	11.51	316,322	-0.07(-0.64%)
Feb 06, 2014	11.38	11.63	11.38	11.58	269,301	+0.21(+1.82%)
Feb 05, 2014	11.46	11.52	11.12	11.38	291,488	-0.17(-1.50%)
Feb 04, 2014	11.62	11.82	11.08	11.55	434,678	-0.03(-0.28%)
Feb 03, 2014	12.17	12.37	11.37	11.58	568,319	-0.68(-5.53%)
Jan 31, 2014	12.49	12.72	12.22	12.26	543,619	-0.52(-4.04%)
Jan 30, 2014	12.91	13.24	12.66	12.78	459,560	+0.02(+0.13%)
Jan 29, 2014	13.24	13.56	12.66	12.76	271,166	-0.67(-5.02%)
Jan 28, 2014	13.14	13.52	13.02	13.44	454,785	+0.34(+2.62%)
Jan 27, 2014	13.39	13.56	12.93	13.09	207,782	-0.26(-1.95%)
Jan 24, 2014	13.68	13.77	13.23	13.35	375,348	-0.43(-3.12%)
Jan 23, 2014	14.09	14.12	13.57	13.78	325,637	-0.37(-2.60%)
Jan 22, 2014	13.82	14.17	13.67	14.15	240,192	+0.33(+2.39%)
Jan 21, 2014	13.44	13.84	13.36	13.82	284,555	+0.41(+3.08%)
Jan 17, 2014	13.46	13.41	13.41	13.41	235,613	-0.04(-0.28%)
Jan 16, 2014	13.33	13.52	13.16	13.44	150,514	+0.05(+0.37%)
Jan 15, 2014	13.01	13.46	13.00	13.39	166,158	+0.39(+2.99%)
Jan 14, 2014	12.88	13.07	12.72	13.01	327,909	+0.22(+1.71%)
Jan 13, 2014	12.99	13.21	12.66	12.79	356,482	-0.20(-1.56%)
Jan 10, 2014	13.05	13.57	12.87	12.99	243,042	-0.06(-0.48%)
Jan 09, 2014	13.22	13.22	12.85	13.05	520,548	-0.08(-0.60%)
Jan 08, 2014	13.02	13.23	12.85	13.13	399,033	+0.06(+0.44%)
Jan 07, 2014	12.97	13.20	12.85	13.07	307,096	+0.19(+1.44%)
Jan 06, 2014	13.21	13.21	12.84	12.89	275,771	-0.21(-1.61%)
Jan 03, 2014	13.15	13.36	12.98	13.10	163,763	-0.00(-0.03%)
Jan 02, 2014	13.18	13.29	13.04	13.10	245,604	-0.11(-0.81%)
Dec 31, 2013	13.42	13.21	13.21	13.21	551,539	-0.23(-1.72%)
Dec 30, 2013	13.49	13.70	13.27	13.44	382,927	-0.10(-0.70%)
Dec 27, 2013	13.57	13.71	13.32	13.53	223,886	+0.02(+0.18%)
Dec 26, 2013	13.27	13.64	13.17	13.51	295,579	+0.27(+2.03%)
Dec 24, 2013	13.58	13.63	13.20	13.24	227,241	-0.29(-2.11%)
Dec 23, 2013	13.22	13.60	13.16	13.53	286,258	+0.42(+3.18%)
Dec 20, 2013	12.48	13.22	12.42	13.11	1,060,679	+0.64(+5.11%)
Dec 19, 2013	12.51	12.70	12.32	12.47	187,252	-0.10(-0.76%)
Dec 18, 2013	12.28	12.57	12.13	12.57	191,913	+0.29(+2.32%)
Dec 17, 2013	12.61	12.84	12.21	12.28	253,920	-0.37(-2.91%)
Dec 16, 2013	12.51	12.98	12.43	12.65	219,418	+0.17(+1.36%)
Dec 13, 2013	12.14	12.59	12.12	12.48	325,850	+0.40(+3.28%)
Dec 12, 2013	12.02	12.32	12.02	12.08	181,809	+0.04(+0.31%)
Dec 11, 2013	12.36	12.40	11.99	12.05	249,370	-0.33(-2.67%)
Dec 10, 2013	12.48	12.71	12.25	12.38	216,123	-0.16(-1.29%)
Dec 09, 2013	12.72	12.81	12.09	12.54	430,282	-0.18(-1.40%)
Dec 06, 2013	12.52	12.88	12.41	12.72	0	+0.39(+3.15%)
Dec 05, 2013	12.20	12.45	11.99	12.33	0	+0.12(+1.02%)
Dec 04, 2013	11.99	12.48	11.90	12.20	0	+0.17(+1.41%)
Dec 03, 2013	12.15	12.41	12.01	12.03	578,745	-0.12(-0.95%)
Dec 02, 2013	12.67	12.78	12.05	12.15	418,369	-0.57(-4.49%)
Nov 29, 2013	12.77	12.84	12.64	12.72	0	+0.08(+0.62%)
Nov 27, 2013	12.57	12.78	12.56	12.64	0	+0.13(+1.06%)
Nov 26, 2013	11.94	12.53	11.42	12.51	0	+0.54(+4.54%)
Nov 25, 2013	12.08	12.31	11.95	11.97	277,180	-0.12(-0.95%)
Nov 22, 2013	11.99	12.17	11.85	12.08	0	+0.13(+1.07%)
Nov 21, 2013	11.74	11.97	11.70	11.95	191,074	+0.30(+2.62%)
Nov 20, 2013	11.37	11.66	11.37	11.65	0	+0.32(+2.84%)
Nov 19, 2013	11.29	11.66	11.23	11.33	242,879	+0.01(+0.07%)
Nov 18, 2013	11.48	11.64	11.25	11.32	0	-0.13(-1.15%)
Nov 15, 2013	11.32	11.68	11.28	11.45	0	+0.12(+1.02%)
Nov 14, 2013	11.15	11.49	11.06	11.33	135,440	+0.16(+1.40%)
Nov 13, 2013	11.02	11.21	10.98	11.18	143,114	+0.06(+0.52%)
Nov 12, 2013	11.03	11.19	10.75	11.12	0	+0.09(+0.78%)
Nov 11, 2013	10.74	11.24	10.74	11.03	0	+0.24(+2.25%)
Nov 08, 2013	10.82	11.41	10.71	10.79	0	+0.01(+0.08%)
Nov 07, 2013	11.91	11.91	10.77	10.78	334,140	-1.06(-8.94%)
Nov 06, 2013	11.85	11.97	11.69	11.84	194,676	+0.05(+0.42%)
Nov 05, 2013	11.22	11.88	11.15	11.79	0	+0.54(+4.76%)
Nov 04, 2013	11.24	11.32	11.16	11.26	224,766	+0.09(+0.81%)
Nov 01, 2013	11.11	11.25	10.78	11.17	0	+0.04(+0.33%)
Oct 31, 2013	11.19	11.42	11.12	11.13	0	-0.14(-1.21%)
Oct 30, 2013	11.48	11.48	11.15	11.26	167,382	-0.18(-1.55%)
Oct 29, 2013	11.35	11.59	11.29	11.44	0	+0.10(+0.87%)
Oct 28, 2013	11.81	12.01	11.26	11.34	0	-0.50(-4.21%)
Oct 25, 2013	11.69	11.93	11.58	11.84	0	+0.21(+1.77%)
Oct 24, 2013	11.36	11.71	11.32	11.64	129,629	+0.27(+2.39%)
Oct 23, 2013	11.17	11.40	10.93	11.36	0	+0.12(+1.06%)
Oct 22, 2013	11.23	11.29	11.14	11.24	240,544	+0.05(+0.48%)
Oct 21, 2013	11.24	11.30	11.17	11.19	148,910	-0.04(-0.33%)
Oct 18, 2013	11.29	11.29	11.01	11.23	223,597	+0.00(+0.04%)
Oct 17, 2013	10.97	11.27	10.93	11.22	255,835	+0.23(+2.06%)
Oct 16, 2013	11.21	11.27	10.90	11.00	219,065	-0.13(-1.18%)
Oct 15, 2013	11.05	11.20	10.90	11.13	134,141	+0.07(+0.60%)
Oct 14, 2013	10.93	11.17	10.75	11.06	138,376	+0.05(+0.45%)
Oct 11, 2013	10.57	11.05	10.55	11.01	0	+0.45(+4.21%)
Oct 10, 2013	10.65	10.82	10.50	10.57	126,486	+0.08(+0.75%)
Oct 09, 2013	10.26	10.59	10.20	10.49	157,805	+0.24(+2.37%)
Oct 08, 2013	10.60	10.69	10.22	10.25	245,799	-0.35(-3.30%)
Oct 07, 2013	10.83	11.02	10.58	10.60	0	-0.34(-3.09%)
Oct 04, 2013	10.82	11.03	10.60	10.94	0	+0.08(+0.76%)
Oct 03, 2013	10.98	11.03	10.64	10.85	0	-0.18(-1.64%)
Oct 02, 2013	11.38	11.43	10.98	11.03	187,643	-0.45(-3.95%)
Oct 01, 2013	10.97	11.54	10.97	11.49	295,121	+0.54(+4.97%)
Sep 30, 2013	10.96	11.12	10.80	10.94	643,392	-0.12(-1.12%)
Sep 27, 2013	10.85	11.10	10.81	11.07	0	+0.13(+1.17%)
Sep 26, 2013	10.95	10.98	10.71	10.94	115,264	+0.05(+0.45%)
Sep 25, 2013	10.81	10.96	10.81	10.89	97,321	+0.07(+0.69%)
Sep 24, 2013	10.76	11.04	10.68	10.82	180,349	+0.04(+0.38%)
Sep 23, 2013	10.89	10.89	10.65	10.77	169,061	-0.12(-1.10%)
Sep 20, 2013	10.70	11.05	10.70	10.89	0	+0.19(+1.81%)
Sep 19, 2013	10.57	10.75	10.50	10.70	97,064	+0.13(+1.25%)
Sep 18, 2013	10.40	10.70	10.30	10.57	0	+0.16(+1.50%)
Sep 17, 2013	10.23	10.44	10.14	10.41	0	+0.18(+1.77%)
Sep 16, 2013	10.39	10.49	10.20	10.23	0	-0.13(-1.23%)
Sep 13, 2013	10.36	10.45	10.23	10.36	0	+0.04(+0.40%)
Sep 12, 2013	10.38	10.51	10.31	10.32	0	-0.05(-0.48%)
Sep 11, 2013	10.47	10.52	10.30	10.37	0	-0.10(-0.98%)
Sep 10, 2013	10.40	10.60	10.38	10.47	287,112	+0.08(+0.75%)
Sep 09, 2013	10.22	10.44	10.22	10.39	0	+0.24(+2.35%)
Sep 06, 2013	10.06	10.21	9.827	10.15	0	+0.11(+1.07%)
Sep 05, 2013	10.07	10.15	10.01	10.05	122,953	-0.01(-0.08%)
Sep 04, 2013	10.02	10.09	9.909	10.05	0	+0.06(+0.58%)
Sep 03, 2013	9.827	10.15	9.827	9.996	0	+0.39(+4.03%)
Aug 30, 2013	9.831	9.876	9.534	9.608	0	-0.26(-2.63%)
Aug 29, 2013	9.707	9.901	9.621	9.868	114,720	+0.15(+1.57%)
Aug 28, 2013	9.604	9.827	9.604	9.716	0	+0.07(+0.77%)
Aug 27, 2013	9.963	10.03	9.580	9.641	129,591	-0.43(-4.25%)
Aug 26, 2013	10.14	10.35	10.02	10.07	0	-0.05(-0.45%)
Aug 23, 2013	10.24	10.33	9.996	10.12	0	-0.13(-1.25%)
Aug 22, 2013	10.00	10.34	9.864	10.24	164,105	+0.28(+2.85%)
Aug 21, 2013	9.971	10.11	9.864	9.959	0	-0.04(-0.37%)
Aug 20, 2013	9.934	10.12	9.889	9.996	160,984	+0.05(+0.50%)
Aug 19, 2013	10.08	10.21	9.917	9.946	201,185	-0.18(-1.79%)
Aug 16, 2013	10.17	10.37	10.11	10.13	0	-0.09(-0.85%)
Aug 15, 2013	10.40	10.46	10.16	10.21	213,743	-0.30(-2.90%)
Aug 14, 2013	10.42	10.59	10.35	10.52	206,238	+0.07(+0.63%)
Aug 13, 2013	10.47	10.63	10.31	10.45	186,997	-0.02(-0.20%)
Aug 12, 2013	10.06	10.51	10.05	10.47	326,092	+0.35(+3.50%)
Aug 09, 2013	9.889	10.22	9.814	10.12	347,241	+0.22(+2.25%)
Aug 08, 2013	9.596	9.901	9.456	9.897	465,076	+0.34(+3.53%)
Aug 07, 2013	9.477	9.592	9.456	9.559	207,702	+0.08(+0.87%)
Aug 06, 2013	9.547	9.559	9.468	9.477	493,215	-0.07(-0.73%)
Aug 05, 2013	9.444	9.563	9.291	9.547	146,021	+0.12(+1.22%)
Aug 02, 2013	9.250	9.468	9.250	9.431	381,472	+0.16(+1.69%)
Aug 01, 2013	8.949	9.332	8.875	9.275	576,882	+0.39(+4.36%)
Jul 31, 2013	8.859	9.007	8.838	8.887	0	+0.07(+0.75%)
Jul 30, 2013	9.213	9.279	8.780	8.822	0	-0.36(-3.90%)
Jul 29, 2013	9.444	9.473	9.172	9.180	0	-0.27(-2.83%)
Jul 26, 2013	9.448	9.514	9.386	9.448	0	-0.11(-1.16%)
Jul 25, 2013	8.848	9.621	8.848	9.559	0	+0.12(+1.31%)
Jul 24, 2013	9.571	9.571	9.411	9.435	0	-0.11(-1.17%)
Jul 23, 2013	9.687	9.695	9.538	9.547	0	-0.13(-1.36%)
Jul 22, 2013	9.641	9.794	9.580	9.679	0	-0.12(-1.18%)
Jul 19, 2013	9.885	9.891	9.749	9.794	0	-0.09(-0.88%)
Jul 18, 2013	9.880	9.955	9.740	9.880	0	+0.04(+0.42%)
Jul 17, 2013	10.49	10.61	9.802	9.839	529,819	-0.56(-5.35%)
Jul 16, 2013	10.53	10.54	10.36	10.40	0	-0.16(-1.48%)
Jul 15, 2013	10.63	11.09	10.54	10.55	0	-0.01(-0.12%)
Jul 12, 2013	10.13	10.65	10.10	10.56	0	+0.39(+3.85%)
Jul 11, 2013	10.23	10.28	10.09	10.17	0	+0.09(+0.90%)
Jul 10, 2013	10.14	10.16	9.943	10.08	0	-0.12(-1.17%)
Jul 09, 2013	9.790	10.23	9.769	10.20	0	+0.43(+4.43%)
Jul 08, 2013	9.889	10.08	9.732	9.769	361,733	-0.05(-0.46%)
Jul 05, 2013	9.526	9.814	9.384	9.814	0	+0.50(+5.35%)
Jul 03, 2013	9.320	9.436	9.172	9.316	0	-0.02(-0.19%)
Jul 02, 2013	9.320	9.446	9.246	9.334	444,509	-0.00(-0.00%)