Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	5.738	5.906	5.510	5.663	241,235	-0.18(-3.16%)
Oct 28, 2011	6.064	6.134	5.794	5.847	323,919	-0.25(-4.12%)
Oct 27, 2011	5.500	6.147	5.500	6.099	473,783	+0.80(+15.04%)
Oct 26, 2011	5.184	5.363	5.010	5.302	187,558	+0.18(+3.55%)
Oct 25, 2011	5.280	5.296	5.090	5.120	211,115	-0.21(-4.01%)
Oct 24, 2011	5.152	5.347	5.152	5.334	246,708	+0.19(+3.69%)
Oct 21, 2011	5.128	5.171	5.037	5.144	197,417	+0.10(+2.07%)
Oct 20, 2011	5.080	5.088	4.922	5.040	267,106	-0.05(-1.00%)
Oct 19, 2011	5.286	5.315	5.064	5.090	211,963	-0.20(-3.69%)
Oct 18, 2011	5.015	5.318	4.949	5.286	271,117	+0.27(+5.44%)
Oct 17, 2011	5.120	5.157	4.999	5.013	282,396	-0.17(-3.35%)
Oct 14, 2011	4.999	5.211	4.953	5.187	197,992	+0.22(+4.53%)
Oct 13, 2011	4.973	5.013	4.839	4.962	145,400	-0.06(-1.22%)
Oct 12, 2011	4.764	5.058	4.737	5.023	225,392	+0.29(+6.22%)
Oct 11, 2011	4.828	4.874	4.630	4.729	249,796	-0.15(-3.12%)
Oct 10, 2011	4.697	4.890	4.595	4.882	466,728	+0.25(+5.37%)
Oct 07, 2011	4.847	4.879	4.593	4.633	472,276	-0.20(-4.20%)
Oct 06, 2011	4.470	4.842	4.470	4.836	272,567	+0.34(+7.49%)
Oct 05, 2011	4.470	4.612	3.980	4.499	262,156	+0.01(+0.24%)
Oct 04, 2011	4.010	4.507	3.916	4.488	299,679	+0.44(+10.91%)
Oct 03, 2011	4.162	4.371	4.044	4.047	346,312	-0.17(-3.94%)
Sep 30, 2011	4.320	4.397	4.200	4.213	226,528	-0.16(-3.67%)
Sep 29, 2011	4.328	4.427	4.216	4.373	133,769	+0.14(+3.28%)
Sep 28, 2011	4.518	4.595	4.234	4.234	177,431	-0.34(-7.37%)
Sep 27, 2011	4.547	4.780	4.360	4.571	232,398	+0.11(+2.52%)
Sep 26, 2011	4.320	4.475	4.250	4.459	189,476	+0.19(+4.38%)
Sep 23, 2011	4.034	4.357	4.034	4.272	301,253	+0.24(+5.90%)
Sep 22, 2011	4.034	4.261	3.988	4.034	358,126	-0.11(-2.71%)
Sep 21, 2011	4.245	4.312	4.130	4.146	283,917	-0.11(-2.52%)
Sep 20, 2011	4.438	4.531	4.248	4.253	232,327	-0.20(-4.56%)
Sep 19, 2011	4.577	4.577	4.359	4.456	147,961	-0.18(-3.98%)
Sep 16, 2011	4.735	5.018	4.617	4.641	825,920	-0.05(-0.97%)
Sep 15, 2011	4.488	4.710	4.376	4.686	289,024	+0.24(+5.42%)
Sep 14, 2011	4.470	4.547	4.355	4.446	196,164	+0.03(+0.61%)
Sep 13, 2011	4.341	4.443	4.261	4.419	148,196	+0.10(+2.42%)
Sep 12, 2011	4.167	4.331	4.167	4.315	180,698	+0.09(+2.22%)
Sep 09, 2011	4.408	4.593	4.151	4.221	258,541	-0.24(-5.28%)
Sep 08, 2011	4.574	4.614	4.432	4.456	158,668	-0.07(-1.59%)
Sep 07, 2011	4.333	4.550	4.333	4.529	283,360	+0.21(+4.83%)
Sep 06, 2011	4.165	4.336	4.159	4.320	274,437	+0.03(+0.81%)
Sep 02, 2011	4.462	4.595	4.280	4.285	270,377	-0.29(-6.26%)
Sep 01, 2011	4.670	4.745	4.499	4.571	327,381	-0.11(-2.40%)
Aug 31, 2011	4.689	4.756	4.609	4.684	299,634	+0.00(+0.06%)
Aug 30, 2011	4.617	4.708	4.472	4.681	146,951	+0.04(+0.86%)
Aug 29, 2011	4.470	4.652	4.377	4.641	197,245	+0.30(+6.97%)
Aug 26, 2011	4.216	4.387	4.200	4.339	227,138	+0.09(+2.01%)
Aug 25, 2011	4.389	4.470	4.240	4.253	200,692	-0.22(-5.02%)
Aug 24, 2011	4.282	4.502	4.258	4.478	273,416	+0.14(+3.14%)
Aug 23, 2011	4.253	4.357	4.157	4.341	545,292	+0.09(+2.08%)
Aug 22, 2011	4.389	4.505	4.229	4.253	456,829	-0.02(-0.56%)
Aug 19, 2011	4.331	4.475	4.261	4.277	439,071	-0.14(-3.21%)
Aug 18, 2011	4.801	4.831	4.414	4.419	787,556	-0.46(-9.48%)
Aug 17, 2011	5.114	5.192	4.876	4.882	378,650	-0.21(-4.20%)
Aug 16, 2011	5.130	5.219	5.082	5.096	332,117	-0.11(-2.11%)
Aug 15, 2011	5.104	5.237	5.104	5.205	253,812	+0.09(+1.78%)
Aug 12, 2011	5.315	5.331	5.088	5.114	184,945	-0.18(-3.39%)
Aug 11, 2011	4.999	5.419	4.924	5.294	434,664	+0.35(+6.97%)
Aug 10, 2011	5.085	5.302	4.916	4.949	442,413	-0.28(-5.27%)
Aug 09, 2011	5.192	5.315	4.827	5.224	533,942	+0.10(+2.04%)
Aug 08, 2011	5.090	5.262	4.858	5.120	868,969	-0.01(-0.26%)
Aug 05, 2011	5.015	5.419	4.801	5.133	603,698	+0.21(+4.24%)
Aug 04, 2011	5.925	5.925	4.855	4.924	692,962	-1.10(-18.32%)
Aug 03, 2011	5.941	6.125	5.879	6.029	348,256	+0.11(+1.85%)
Aug 02, 2011	6.059	6.134	5.912	5.920	246,036	-0.19(-3.07%)
Aug 01, 2011	6.128	6.152	5.984	6.107	201,780	+0.04(+0.66%)
Jul 29, 2011	5.847	6.107	5.823	6.067	196,456	+0.16(+2.76%)
Jul 28, 2011	5.877	6.341	5.706	5.903	168,313	+0.01(+0.18%)
Jul 27, 2011	5.968	6.115	5.874	5.893	228,865	-0.17(-2.82%)
Jul 26, 2011	6.211	6.232	6.045	6.064	155,348	-0.16(-2.49%)
Jul 25, 2011	6.259	6.390	6.209	6.219	140,110	-0.12(-1.90%)
Jul 22, 2011	6.356	6.420	6.278	6.340	119,571	-0.04(-0.59%)
Jul 21, 2011	6.366	6.481	6.176	6.377	128,483	+0.03(+0.46%)
Jul 20, 2011	6.361	6.377	6.159	6.348	85,502	-0.00(-0.04%)
Jul 19, 2011	6.259	6.372	6.139	6.350	159,797	+0.15(+2.42%)
Jul 18, 2011	6.273	6.297	6.150	6.200	151,022	-0.06(-1.02%)
Jul 15, 2011	6.286	6.345	6.203	6.265	145,628	-0.01(-0.17%)
Jul 14, 2011	6.342	6.412	6.259	6.275	239,385	-0.07(-1.05%)
Jul 13, 2011	6.123	6.364	6.123	6.342	310,132	+0.27(+4.45%)
Jul 12, 2011	6.016	6.134	6.016	6.072	164,847	+0.07(+1.11%)
Jul 11, 2011	6.091	6.091	5.964	6.005	228,054	-0.13(-2.05%)
Jul 08, 2011	6.128	6.203	6.101	6.131	160,436	-0.07(-1.12%)
Jul 07, 2011	6.101	6.265	6.080	6.200	133,388	+0.14(+2.25%)
Jul 06, 2011	5.960	6.077	5.960	6.064	109,103	+0.09(+1.48%)
Jul 05, 2011	5.957	5.981	5.863	5.976	170,425	+0.05(+0.77%)
Jul 01, 2011	5.861	5.997	5.823	5.930	192,273	+0.09(+1.51%)
Jun 30, 2011	5.901	5.957	5.837	5.842	208,225	-0.04(-0.68%)
Jun 29, 2011	5.930	6.227	5.805	5.882	163,823	-0.05(-0.86%)
Jun 28, 2011	5.898	5.949	5.877	5.933	176,384	+0.04(+0.64%)
Jun 27, 2011	5.748	5.906	5.689	5.895	235,134	+0.21(+3.72%)
Jun 24, 2011	5.837	5.837	5.655	5.684	406,124	-0.14(-2.43%)
Jun 23, 2011	5.775	5.842	5.665	5.826	216,195	+0.01(+0.23%)
Jun 22, 2011	6.051	6.061	5.813	5.813	167,322	-0.26(-4.23%)
Jun 21, 2011	6.080	6.109	5.978	6.069	506,098	+0.01(+0.09%)
Jun 20, 2011	5.978	6.064	5.853	6.064	221,642	+0.16(+2.67%)
Jun 17, 2011	5.898	6.270	5.684	5.906	783,739	+0.04(+0.64%)
Jun 16, 2011	5.698	5.903	5.698	5.869	238,992	+0.16(+2.76%)
Jun 15, 2011	5.620	5.759	5.620	5.711	173,928	+0.03(+0.47%)
Jun 14, 2011	5.660	5.719	5.580	5.684	228,521	+0.10(+1.80%)
Jun 13, 2011	5.510	5.646	5.369	5.583	965,085	+0.11(+1.99%)
Jun 10, 2011	5.623	5.633	5.459	5.475	242,319	-0.17(-2.94%)
Jun 09, 2011	5.703	5.728	5.640	5.640	109,322	-0.04(-0.66%)
Jun 08, 2011	5.740	5.787	5.676	5.678	256,518	-0.09(-1.52%)
Jun 07, 2011	5.726	5.838	5.707	5.765	371,249	+0.09(+1.63%)
Jun 06, 2011	5.609	5.682	5.597	5.673	177,671	+0.05(+0.91%)
Jun 03, 2011	5.616	5.684	5.612	5.622	259,971	+0.01(+0.09%)
May 24, 2011	5.684	5.852	5.606	5.616	418,537	-0.13(-2.25%)
May 23, 2011	5.685	5.801	5.685	5.746	181,821	-0.02(-0.31%)
May 20, 2011	5.803	5.826	5.716	5.764	170,143	-0.07(-1.13%)
May 19, 2011	5.831	5.969	5.746	5.829	147,226	+0.02(+0.34%)
May 18, 2011	5.838	5.838	5.790	5.810	114,255	+0.04(+0.71%)
May 17, 2011	5.740	5.810	5.740	5.769	110,043	+0.00(+0.03%)
May 16, 2011	5.726	5.804	5.719	5.767	296,477	+0.03(+0.49%)
May 13, 2011	5.941	5.953	5.732	5.739	139,693	-0.19(-3.23%)
May 12, 2011	5.815	5.985	5.803	5.930	110,624	+0.10(+1.64%)
May 11, 2011	5.794	5.865	5.794	5.834	286,214	+0.00(+0.06%)
May 10, 2011	5.728	5.833	5.705	5.831	201,162	+0.13(+2.24%)
May 09, 2011	5.650	5.723	5.586	5.703	174,569	+0.07(+1.20%)
May 06, 2011	5.744	5.781	5.627	5.636	214,679	-0.06(-1.00%)
May 05, 2011	5.613	5.852	5.474	5.693	442,756	+0.11(+1.90%)
May 04, 2011	5.721	5.721	5.554	5.586	114,678	-0.11(-1.87%)
May 03, 2011	5.772	5.794	5.616	5.693	255,189	-0.09(-1.62%)
May 02, 2011	5.813	5.852	5.783	5.787	207,399	-0.04(-0.67%)
Apr 29, 2011	5.852	5.854	5.801	5.826	138,396	-0.05(-0.79%)
Apr 28, 2011	5.859	6.017	5.845	5.872	550,804	-0.01(-0.09%)
Apr 27, 2011	5.852	5.897	5.803	5.877	235,639	+0.00(+0.03%)
Apr 26, 2011	5.852	5.916	5.840	5.875	168,180	+0.03(+0.55%)
Apr 25, 2011	5.852	5.866	5.826	5.843	164,977	-0.01(-0.15%)
Apr 21, 2011	5.852	5.859	5.824	5.852	250,097	-0.01(-0.12%)
Apr 20, 2011	5.762	5.861	5.759	5.859	160,765	+0.16(+2.90%)
Apr 19, 2011	5.584	5.696	5.584	5.694	152,030	+0.12(+2.13%)
Apr 18, 2011	5.448	5.588	5.412	5.576	194,057	+0.03(+0.61%)
Apr 15, 2011	5.538	5.556	5.467	5.542	269,698	-0.01(-0.16%)
Apr 14, 2011	5.528	5.599	5.515	5.551	302,686	-0.02(-0.32%)
Apr 13, 2011	5.678	5.678	5.537	5.568	97,840	-0.05(-0.98%)
Apr 12, 2011	5.632	5.735	5.606	5.623	124,761	-0.03(-0.53%)
Apr 11, 2011	5.631	5.662	5.631	5.654	152,978	+0.02(+0.31%)
Apr 08, 2011	5.838	5.838	5.625	5.636	105,019	-0.15(-2.55%)
Apr 07, 2011	5.827	5.895	5.779	5.783	209,029	-0.05(-0.82%)
Apr 06, 2011	5.726	5.833	5.714	5.831	150,688	+0.12(+2.02%)
Apr 05, 2011	5.684	5.755	5.648	5.716	127,529	+0.02(+0.28%)
Apr 04, 2011	5.696	5.733	5.591	5.700	294,910	+0.00(+0.03%)
Apr 01, 2011	5.815	5.840	5.687	5.698	225,618	-0.14(-2.34%)
Mar 31, 2011	5.765	5.847	5.728	5.834	191,509	+0.11(+1.92%)
Mar 30, 2011	5.586	5.737	5.453	5.724	163,134	+0.17(+3.13%)
Mar 29, 2011	5.411	5.593	5.411	5.551	102,673	+0.04(+0.64%)
Mar 28, 2011	5.517	5.549	5.496	5.515	95,777	+0.00(+0.03%)
Mar 25, 2011	5.508	5.607	5.480	5.513	168,598	+0.04(+0.71%)
Mar 24, 2011	5.519	5.528	5.444	5.474	107,286	-0.03(-0.52%)
Mar 23, 2011	5.563	5.599	5.492	5.503	176,943	-0.06(-1.08%)
Mar 22, 2011	5.517	5.609	5.474	5.563	184,048	+0.06(+1.03%)
Mar 21, 2011	5.510	5.549	5.444	5.506	170,357	+0.07(+1.24%)
Mar 18, 2011	5.214	5.443	5.214	5.439	600,122	+0.26(+5.11%)
Mar 17, 2011	5.203	5.294	5.168	5.175	245,298	+0.06(+1.14%)
Mar 16, 2011	5.063	5.196	5.022	5.116	251,851	+0.07(+1.30%)
Mar 15, 2011	4.967	5.102	4.967	5.051	281,055	-0.05(-0.94%)
Mar 14, 2011	5.028	5.134	5.010	5.098	306,633	+0.01(+0.24%)
Mar 11, 2011	5.239	5.281	4.978	5.086	508,940	-0.16(-2.98%)
Mar 10, 2011	5.419	5.497	5.235	5.242	376,296	-0.25(-4.52%)
Mar 09, 2011	5.508	5.586	5.462	5.490	210,557	-0.01(-0.13%)
Mar 08, 2011	5.294	5.501	5.294	5.497	172,280	+0.20(+3.82%)
Mar 07, 2011	5.427	5.428	5.247	5.295	337,292	-0.09(-1.58%)
Mar 04, 2011	5.382	5.434	5.341	5.380	333,390	-0.02(-0.30%)
Mar 03, 2011	5.483	5.510	5.373	5.396	350,425	-0.07(-1.20%)
Mar 02, 2011	5.435	5.560	5.409	5.462	304,084	+0.03(+0.49%)
Mar 01, 2011	5.439	5.519	5.373	5.435	888,863	-0.01(-0.16%)
Feb 28, 2011	5.487	5.590	5.388	5.444	323,837	+0.02(+0.46%)
Feb 25, 2011	5.357	5.496	5.310	5.419	371,074	+0.06(+1.13%)
Feb 24, 2011	5.336	5.466	5.327	5.359	271,660	+0.01(+0.13%)
Feb 23, 2011	5.240	5.405	5.240	5.352	302,996	-0.06(-1.05%)
Feb 22, 2011	5.412	5.497	5.389	5.409	146,093	-0.08(-1.39%)
Feb 18, 2011	5.443	5.551	5.306	5.485	224,519	+0.10(+1.78%)
Feb 17, 2011	5.331	5.411	5.251	5.389	304,332	+0.03(+0.53%)
Feb 16, 2011	5.317	5.382	5.249	5.361	239,276	+0.08(+1.55%)
Feb 15, 2011	5.138	5.318	5.138	5.279	678,469	+0.11(+2.09%)
Feb 14, 2011	5.102	5.204	5.040	5.171	129,807	+0.05(+1.00%)
Feb 11, 2011	4.886	5.136	4.875	5.120	296,477	+0.20(+4.11%)
Feb 10, 2011	4.868	4.932	4.825	4.918	144,762	+0.02(+0.51%)
Feb 09, 2011	4.863	4.914	4.854	4.893	109,778	+0.00(+0.00%)
Feb 08, 2011	4.811	4.893	4.776	4.893	71,072	+0.09(+1.88%)
Feb 07, 2011	4.774	4.818	4.754	4.802	266,878	+0.02(+0.45%)
Feb 04, 2011	4.747	4.818	4.694	4.781	132,706	+0.01(+0.30%)
Feb 03, 2011	4.728	4.841	4.701	4.767	65,090	-0.05(-1.10%)
Feb 02, 2011	4.895	4.921	4.772	4.820	70,300	-0.11(-2.16%)
Feb 01, 2011	4.808	4.926	4.786	4.926	203,734	+0.15(+3.16%)
Jan 31, 2011	4.747	4.827	4.714	4.776	210,935	+0.09(+1.85%)
Jan 28, 2011	4.967	4.967	4.657	4.689	227,908	-0.28(-5.61%)
Jan 27, 2011	4.958	5.001	4.886	4.967	99,617	+0.01(+0.25%)
Jan 26, 2011	4.776	4.962	4.730	4.955	411,156	+0.19(+3.98%)
Jan 25, 2011	4.778	4.790	4.712	4.765	100,034	-0.05(-0.96%)
Jan 24, 2011	4.746	4.872	4.746	4.811	125,370	+0.07(+1.57%)
Jan 21, 2011	4.877	4.877	4.726	4.737	185,543	-0.10(-2.13%)
Jan 20, 2011	4.746	4.944	4.701	4.840	446,946	+0.10(+2.13%)
Jan 19, 2011	4.916	4.916	4.731	4.738	233,507	-0.19(-3.85%)
Jan 18, 2011	4.905	4.951	4.858	4.928	100,987	-0.00(-0.07%)
Jan 14, 2011	4.914	4.937	4.868	4.932	335,064	+0.03(+0.54%)
Jan 13, 2011	4.877	4.905	4.824	4.905	185,289	+0.04(+0.80%)
Jan 12, 2011	4.868	4.932	4.841	4.866	243,178	+0.05(+0.99%)
Jan 11, 2011	4.815	4.873	4.733	4.818	241,746	+0.04(+0.74%)
Jan 10, 2011	4.705	4.783	4.659	4.783	289,953	+0.04(+0.78%)
Jan 07, 2011	4.953	4.953	4.703	4.746	298,908	-0.21(-4.19%)
Jan 06, 2011	4.997	5.008	4.921	4.953	179,740	-0.06(-1.13%)
Jan 05, 2011	4.983	5.056	4.909	5.010	397,825	+0.03(+0.53%)
Jan 04, 2011	5.166	5.166	4.960	4.983	110,675	-0.16(-3.14%)
Jan 03, 2011	5.065	5.157	5.058	5.145	581,017	+0.14(+2.84%)
Dec 31, 2010	5.107	5.109	4.989	5.003	145,760	-0.11(-2.22%)
Dec 30, 2010	5.145	5.159	5.116	5.116	151,602	+0.00(+0.00%)
Dec 29, 2010	5.106	5.143	5.106	5.116	52,949	+0.01(+0.28%)
Dec 28, 2010	5.159	5.187	5.100	5.102	146,707	-0.04(-0.72%)
Dec 27, 2010	5.104	5.194	5.104	5.139	149,606	+0.01(+0.14%)
Dec 23, 2010	5.104	5.168	5.067	5.132	204,162	+0.04(+0.77%)
Dec 22, 2010	5.120	5.138	5.090	5.093	207,647	-0.00(-0.07%)
Dec 21, 2010	5.127	5.152	5.088	5.097	588,556	+0.01(+0.10%)
Dec 20, 2010	5.095	5.143	4.896	5.091	292,395	+0.05(+0.91%)
Dec 17, 2010	5.120	5.134	5.031	5.045	836,883	-0.06(-1.18%)
Dec 16, 2010	5.003	5.114	5.003	5.106	169,799	+0.10(+2.09%)
Dec 15, 2010	5.052	5.143	4.965	5.001	205,843	-0.07(-1.43%)
Dec 14, 2010	5.134	5.150	5.035	5.074	260,405	-0.02(-0.49%)
Dec 13, 2010	5.145	5.168	5.098	5.098	663,238	-0.05(-0.90%)
Dec 10, 2010	5.182	5.201	5.097	5.145	329,397	-0.05(-0.87%)
Dec 09, 2010	5.242	5.242	5.122	5.190	301,344	+0.01(+0.12%)
Dec 08, 2010	5.095	5.256	5.091	5.184	313,371	+0.09(+1.86%)
Dec 07, 2010	4.877	5.097	4.868	5.089	276,893	+0.22(+4.54%)
Dec 06, 2010	4.779	4.877	4.765	4.868	127,287	+0.06(+1.33%)
Dec 03, 2010	4.737	4.840	4.694	4.804	112,648	+0.04(+0.74%)
Dec 02, 2010	4.723	4.841	4.723	4.769	182,593	+0.04(+0.82%)
Dec 01, 2010	4.609	4.751	4.598	4.730	383,362	+0.18(+3.98%)
Nov 30, 2010	4.366	4.565	4.366	4.549	597,505	+0.09(+2.11%)
Nov 29, 2010	4.529	4.529	4.366	4.455	196,640	-0.10(-2.14%)
Nov 26, 2010	4.404	4.561	4.397	4.552	90,276	+0.00(+0.04%)
Nov 24, 2010	4.455	4.551	4.551	4.551	153,477	+0.11(+2.50%)
Nov 23, 2010	4.396	4.448	4.364	4.440	82,366	-0.01(-0.20%)
Nov 22, 2010	4.411	4.461	4.380	4.448	144,590	+0.04(+0.84%)
Nov 19, 2010	4.427	4.427	4.344	4.411	255,621	-0.01(-0.20%)
Nov 18, 2010	4.387	4.473	4.330	4.420	252,441	+0.10(+2.32%)
Nov 17, 2010	4.330	4.339	4.272	4.320	178,593	-0.02(-0.37%)
Nov 16, 2010	4.383	4.404	4.315	4.336	313,757	-0.09(-1.95%)
Nov 15, 2010	4.427	4.464	4.373	4.422	214,963	+0.02(+0.36%)
Nov 12, 2010	4.383	4.494	4.383	4.406	188,984	-0.03(-0.60%)
Nov 11, 2010	4.425	4.491	4.371	4.433	182,312	-0.03(-0.78%)
Nov 10, 2010	4.380	4.477	4.373	4.467	301,077	+0.11(+2.58%)
Nov 09, 2010	4.381	4.383	4.313	4.355	211,994	-0.02(-0.56%)
Nov 08, 2010	4.374	4.396	4.297	4.380	93,751	-0.01(-0.28%)
Nov 05, 2010	4.399	4.415	4.385	4.392	160,564	-0.00(-0.04%)
Nov 04, 2010	4.403	4.415	4.353	4.394	393,034	-0.01(-0.28%)
Nov 03, 2010	4.367	4.406	4.355	4.406	123,069	+0.02(+0.52%)
Nov 02, 2010	4.390	4.403	4.322	4.383	156,311	+0.06(+1.39%)