Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.398	1.405	1.369	1.390	321,294	+0.00(+0.00%)
May 27, 2005	1.388	1.398	1.379	1.390	77,696	+0.01(+0.62%)
May 26, 2005	1.354	1.387	1.353	1.381	60,843	+0.02(+1.72%)
May 25, 2005	1.370	1.374	1.347	1.358	203,521	-0.04(-2.83%)
May 24, 2005	1.426	1.437	1.380	1.398	296,190	-0.06(-3.95%)
May 23, 2005	1.395	1.462	1.395	1.455	132,040	+0.06(+4.28%)
May 20, 2005	1.401	1.410	1.395	1.395	778,638	-0.01(-0.77%)
May 19, 2005	1.398	1.406	1.385	1.406	1,174,349	+0.01(+0.61%)
May 18, 2005	1.423	1.433	1.374	1.398	129,637	-0.00(-0.28%)
May 17, 2005	1.413	1.413	1.374	1.402	266,039	-0.03(-2.33%)
May 16, 2005	1.328	1.436	1.320	1.435	184,865	+0.11(+8.71%)
May 13, 2005	1.329	1.331	1.319	1.320	103,924	-0.02(-1.85%)
May 12, 2005	1.371	1.392	1.345	1.345	101,219	-0.01(-0.57%)
May 11, 2005	1.375	1.381	1.326	1.353	229,414	-0.01(-1.08%)
May 10, 2005	1.362	1.378	1.345	1.367	86,685	+0.01(+0.92%)
May 09, 2005	1.342	1.402	1.339	1.355	170,382	+0.01(+0.46%)
May 06, 2005	1.416	1.420	1.315	1.349	499,892	-0.05(-3.55%)
May 05, 2005	1.413	1.422	1.392	1.399	377,218	-0.01(-1.04%)
May 04, 2005	1.432	1.434	1.392	1.413	927,454	-0.00(-0.06%)
May 03, 2005	1.414	1.446	1.412	1.414	177,731	-0.01(-0.38%)
May 02, 2005	1.430	1.444	1.384	1.419	106,465	+0.00(+0.05%)
Apr 29, 2005	1.436	1.437	1.359	1.419	224,864	-0.00(-0.22%)
Apr 28, 2005	1.412	1.436	1.399	1.422	248,122	+0.01(+0.71%)
Apr 27, 2005	1.404	1.412	1.357	1.412	146,378	+0.00(+0.22%)
Apr 26, 2005	1.363	1.409	1.356	1.409	231,423	+0.05(+3.72%)
Apr 25, 2005	1.330	1.397	1.326	1.358	561,345	+0.04(+3.12%)
Apr 22, 2005	1.320	1.355	1.313	1.317	431,580	-0.01(-1.11%)
Apr 21, 2005	1.320	1.334	1.315	1.332	299,118	+0.01(+0.88%)
Apr 20, 2005	1.305	1.352	1.305	1.320	307,677	-0.02(-1.22%)
Apr 19, 2005	1.342	1.359	1.320	1.336	246,250	+0.03(+2.08%)
Apr 18, 2005	1.340	1.340	1.302	1.309	105,426	-0.01(-0.82%)
Apr 15, 2005	1.325	1.340	1.311	1.320	255,118	+0.01(+0.47%)
Apr 14, 2005	1.337	1.337	1.314	1.314	73,815	-0.00(-0.29%)
Apr 13, 2005	1.302	1.330	1.302	1.318	64,955	-0.02(-1.51%)
Apr 12, 2005	1.267	1.346	1.258	1.338	366,606	+0.06(+4.55%)
Apr 11, 2005	1.250	1.300	1.243	1.280	251,719	+0.03(+2.04%)
Apr 08, 2005	1.269	1.269	1.250	1.254	75,258	-0.03(-2.12%)
Apr 07, 2005	1.254	1.281	1.254	1.281	31,988	+0.02(+1.66%)
Apr 06, 2005	1.274	1.281	1.256	1.260	106,439	+0.00(+0.31%)
Apr 05, 2005	1.265	1.266	1.254	1.256	254,500	-0.01(-0.61%)
Apr 04, 2005	1.259	1.274	1.258	1.264	61,418	-0.00(-0.37%)
Apr 01, 2005	1.266	1.279	1.233	1.269	100,335	-0.01(-0.73%)
Mar 31, 2005	1.267	1.278	1.262	1.278	179,431	+0.01(+0.92%)
Mar 30, 2005	1.267	1.274	1.254	1.267	146,137	+0.02(+1.56%)
Mar 29, 2005	1.268	1.269	1.246	1.247	102,121	-0.01(-1.05%)
Mar 28, 2005	1.262	1.268	1.251	1.260	80,357	+0.01(+1.00%)
Mar 24, 2005	1.246	1.260	1.246	1.248	102,035	+0.00(+0.06%)
Mar 23, 2005	1.247	1.256	1.242	1.247	482,627	-0.00(-0.12%)
Mar 22, 2005	1.232	1.255	1.232	1.249	113,050	-0.01(-0.62%)
Mar 21, 2005	1.242	1.266	1.225	1.256	140,342	+0.03(+2.53%)
Mar 18, 2005	1.242	1.252	1.224	1.225	366,160	+0.00(+0.06%)
Mar 17, 2005	1.223	1.225	1.212	1.225	309,703	+0.00(+0.38%)
Mar 16, 2005	1.204	1.223	1.204	1.220	124,271	+0.01(+0.77%)
Mar 15, 2005	1.204	1.216	1.189	1.211	136,762	+0.03(+2.55%)
Mar 14, 2005	1.177	1.188	1.177	1.180	81,104	-0.01(-1.16%)
Mar 11, 2005	1.173	1.202	1.173	1.194	173,421	+0.01(+0.72%)
Mar 10, 2005	1.163	1.186	1.162	1.186	158,646	+0.01(+0.59%)
Mar 09, 2005	1.165	1.204	1.164	1.179	63,427	+0.01(+0.66%)
Mar 08, 2005	1.201	1.201	1.169	1.171	90,857	-0.02(-1.82%)
Mar 07, 2005	1.183	1.201	1.176	1.193	35,740	+0.01(+0.99%)
Mar 04, 2005	1.196	1.196	1.163	1.181	47,218	-0.01(-0.52%)
Mar 03, 2005	1.169	1.196	1.154	1.187	186,239	+0.00(+0.33%)
Mar 02, 2005	1.179	1.194	1.157	1.183	208,166	+0.01(+0.53%)