Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.66	26.35	25.48	25.75	182,546	+0.24(+0.94%)
Jan 28, 2011	26.88	27.10	25.51	25.51	176,248	-1.44(-5.33%)
Jan 27, 2011	27.21	27.27	26.70	26.95	49,183	-0.18(-0.66%)
Jan 26, 2011	26.58	27.47	26.58	27.13	65,343	+0.60(+2.26%)
Jan 25, 2011	26.28	26.59	25.93	26.53	133,907	+0.21(+0.81%)
Jan 24, 2011	27.03	27.05	25.92	26.32	216,032	-0.67(-2.47%)
Jan 21, 2011	27.05	27.11	26.79	26.99	116,589	+0.09(+0.35%)
Jan 20, 2011	27.02	27.14	26.49	26.89	187,491	-0.41(-1.50%)
Jan 19, 2011	27.74	27.85	27.15	27.30	223,608	-0.43(-1.54%)
Jan 18, 2011	27.77	27.88	27.53	27.73	112,193	-0.22(-0.80%)
Jan 14, 2011	28.12	28.12	27.72	27.95	97,330	-0.19(-0.67%)
Jan 13, 2011	28.16	28.30	27.83	28.14	120,146	-0.18(-0.63%)
Jan 12, 2011	28.30	28.34	28.11	28.32	128,405	+0.30(+1.07%)
Jan 11, 2011	28.24	28.44	27.94	28.02	80,924	-0.09(-0.30%)
Jan 10, 2011	27.28	28.42	27.16	28.11	117,891	+0.64(+2.34%)
Jan 07, 2011	27.93	27.93	26.78	27.47	170,374	-0.68(-2.40%)
Jan 06, 2011	29.05	29.18	27.76	28.14	221,664	-0.99(-3.41%)
Jan 05, 2011	29.18	29.54	28.81	29.13	243,230	-0.21(-0.70%)
Jan 04, 2011	30.35	30.41	28.78	29.34	301,440	-0.82(-2.72%)
Jan 03, 2011	28.88	30.38	28.84	30.16	237,927	+2.43(+8.76%)
Dec 31, 2010	28.05	28.28	27.73	27.73	56,810	-0.46(-1.64%)
Dec 30, 2010	28.19	28.53	28.15	28.19	103,307	-0.10(-0.36%)
Dec 29, 2010	28.24	28.34	27.91	28.30	71,910	+0.07(+0.24%)
Dec 28, 2010	28.33	28.40	28.02	28.23	55,804	-0.32(-1.11%)
Dec 27, 2010	28.23	28.75	28.18	28.54	43,868	+0.17(+0.59%)
Dec 23, 2010	28.10	28.49	28.10	28.38	70,217	+0.24(+0.84%)
Dec 22, 2010	28.17	28.31	27.87	28.14	68,748	-0.05(-0.18%)
Dec 21, 2010	27.75	28.25	27.57	28.19	55,458	+0.66(+2.39%)
Dec 20, 2010	27.77	27.82	27.16	27.53	65,265	-0.23(-0.83%)
Dec 17, 2010	27.74	27.82	27.36	27.77	231,975	-0.02(-0.06%)
Dec 16, 2010	28.08	28.12	27.49	27.78	132,136	-0.18(-0.64%)
Dec 15, 2010	27.83	28.34	27.82	27.96	138,750	+0.17(+0.62%)
Dec 14, 2010	27.83	27.93	27.58	27.79	213,935	-0.03(-0.09%)
Dec 13, 2010	28.14	28.17	27.79	27.82	76,571	-0.23(-0.82%)
Dec 10, 2010	27.71	28.24	27.40	28.05	125,145	+0.37(+1.33%)
Dec 09, 2010	28.06	28.06	27.50	27.68	129,369	-0.07(-0.25%)
Dec 08, 2010	27.81	27.98	27.51	27.75	155,221	-0.06(-0.22%)
Dec 07, 2010	27.81	28.26	27.51	27.81	240,182	+0.42(+1.53%)
Dec 06, 2010	27.01	27.46	26.80	27.39	85,760	+0.22(+0.82%)
Dec 03, 2010	26.47	27.29	26.47	27.17	69,008	+0.43(+1.60%)
Dec 02, 2010	25.86	26.94	25.86	26.74	194,575	+0.02(+0.06%)
Dec 01, 2010	26.20	27.00	25.70	26.72	126,718	+1.10(+4.27%)
Nov 30, 2010	26.11	26.31	25.61	25.63	267,157	-0.85(-3.20%)
Nov 29, 2010	26.90	27.04	26.26	26.47	146,693	-0.70(-2.58%)
Nov 26, 2010	27.26	27.38	27.06	27.17	57,399	-0.38(-1.37%)
Nov 24, 2010	27.11	27.55	27.55	27.55	180,922	+0.69(+2.58%)
Nov 23, 2010	27.26	27.26	26.74	26.86	150,251	-0.68(-2.45%)
Nov 22, 2010	27.28	27.71	26.77	27.53	158,616	+0.09(+0.31%)
Nov 19, 2010	26.45	27.57	26.29	27.45	239,063	+1.03(+3.89%)
Nov 18, 2010	26.22	26.63	26.22	26.42	124,776	+0.61(+2.35%)
Nov 17, 2010	25.74	25.87	25.58	25.81	101,970	+0.10(+0.40%)
Nov 16, 2010	25.67	25.85	25.36	25.71	285,694	+0.00(+0.00%)
Nov 15, 2010	25.92	26.18	25.63	25.71	142,807	+0.03(+0.13%)
Nov 12, 2010	26.40	26.58	25.63	25.68	176,805	-1.10(-4.09%)
Nov 11, 2010	26.69	26.94	26.54	26.77	104,203	-0.28(-1.04%)
Nov 10, 2010	26.99	27.32	26.57	27.05	107,315	+0.06(+0.22%)
Nov 09, 2010	27.42	27.55	26.89	27.00	131,847	-0.45(-1.65%)
Nov 08, 2010	27.21	27.70	27.06	27.45	123,686	+0.12(+0.44%)
Nov 05, 2010	26.84	27.34	26.62	27.33	159,304	+0.53(+1.98%)
Nov 04, 2010	25.81	26.80	25.70	26.80	155,940	+1.42(+5.60%)
Nov 03, 2010	26.11	26.12	25.16	25.38	214,212	-0.75(-2.88%)
Nov 02, 2010	25.51	26.13	25.42	26.13	113,590	+0.86(+3.42%)
Nov 01, 2010	25.34	25.66	24.99	25.27	119,091	+0.05(+0.20%)
Oct 29, 2010	24.78	25.35	24.65	25.22	112,953	+0.44(+1.76%)
Oct 28, 2010	25.38	25.56	24.67	24.78	119,299	-0.31(-1.23%)
Oct 27, 2010	25.41	25.42	24.85	25.09	177,074	-0.62(-2.43%)
Oct 25, 2010	25.80	26.71	25.51	25.71	241,121	+0.20(+0.77%)
Oct 22, 2010	26.17	26.17	25.23	25.51	285,055	-0.62(-2.39%)
Oct 21, 2010	27.07	27.07	25.67	26.14	224,810	-0.74(-2.77%)
Oct 20, 2010	26.58	26.98	26.12	26.88	152,318	+0.44(+1.65%)
Oct 19, 2010	26.43	26.79	25.32	26.45	332,115	-0.50(-1.87%)
Oct 18, 2010	26.54	27.15	26.43	26.95	332,630	+0.43(+1.61%)
Oct 15, 2010	26.53	26.89	26.23	26.52	274,075	+0.35(+1.34%)
Oct 14, 2010	26.45	26.75	25.77	26.17	146,099	-0.38(-1.42%)
Oct 13, 2010	25.97	26.81	25.90	26.55	111,602	+0.80(+3.12%)
Oct 12, 2010	26.15	26.15	25.49	25.75	144,408	-0.41(-1.57%)
Oct 11, 2010	25.58	26.33	25.25	26.16	138,931	+0.50(+1.93%)
Oct 08, 2010	24.88	25.89	24.88	25.66	133,194	+0.79(+3.16%)
Oct 07, 2010	24.67	25.04	24.33	24.87	131,190	+0.26(+1.04%)
Oct 06, 2010	24.52	24.68	24.35	24.62	119,402	+0.00(+0.00%)
Oct 05, 2010	24.04	25.00	23.86	24.62	162,368	+0.93(+3.94%)
Oct 04, 2010	24.34	24.65	23.37	23.68	89,685	-0.68(-2.81%)
Oct 01, 2010	24.63	24.78	23.54	24.37	146,903	-0.04(-0.18%)
Sep 30, 2010	24.30	24.81	24.04	24.41	169,706	+0.21(+0.85%)
Sep 29, 2010	23.60	24.26	23.47	24.21	145,040	+0.45(+1.91%)
Sep 28, 2010	23.68	23.81	23.23	23.75	104,633	+0.08(+0.33%)
Sep 27, 2010	24.11	24.23	23.62	23.68	111,334	-0.45(-1.88%)
Sep 24, 2010	23.08	24.13	23.05	24.13	168,362	+1.39(+6.13%)
Sep 23, 2010	23.25	23.37	22.53	22.73	225,069	-0.80(-3.38%)
Sep 22, 2010	23.95	24.27	23.17	23.53	177,469	-0.50(-2.07%)
Sep 21, 2010	24.27	24.44	23.97	24.03	135,562	-0.27(-1.13%)
Sep 20, 2010	24.12	24.43	23.66	24.30	207,253	+0.18(+0.75%)
Sep 17, 2010	24.27	24.27	23.44	24.12	146,393	-0.37(-1.50%)
Sep 15, 2010	24.62	24.74	24.24	24.49	103,538	-0.20(-0.80%)
Sep 14, 2010	24.75	25.04	24.61	24.68	99,979	-0.22(-0.89%)
Sep 13, 2010	24.64	25.11	24.56	24.91	196,139	+0.59(+2.43%)
Sep 10, 2010	24.39	24.68	24.09	24.32	107,307	-0.03(-0.11%)
Sep 09, 2010	25.19	25.19	23.97	24.34	148,392	-0.45(-1.83%)
Sep 08, 2010	25.17	25.41	24.67	24.80	429,599	-0.37(-1.46%)
Sep 07, 2010	23.40	25.50	23.40	25.16	1,025,226	+1.87(+8.01%)
Sep 03, 2010	23.59	23.82	23.17	23.30	152,426	+0.03(+0.11%)
Sep 02, 2010	22.89	23.43	22.77	23.27	111,826	+0.35(+1.53%)
Sep 01, 2010	22.33	22.94	22.06	22.92	187,273	+0.93(+4.24%)
Aug 31, 2010	21.90	22.43	21.63	21.99	112,170	+0.00(+0.00%)
Aug 30, 2010	22.59	22.66	21.90	21.99	119,771	-0.77(-3.38%)
Aug 27, 2010	22.37	22.83	21.86	22.76	273,018	+0.64(+2.90%)
Aug 26, 2010	22.47	22.92	22.07	22.12	115,516	-0.31(-1.37%)
Aug 25, 2010	22.29	22.48	21.88	22.43	184,635	-0.02(-0.08%)
Aug 24, 2010	23.30	23.30	22.41	22.44	309,870	-1.21(-5.10%)
Aug 23, 2010	23.96	24.14	23.26	23.65	229,728	-0.18(-0.75%)
Aug 20, 2010	23.68	23.85	23.05	23.83	120,339	+0.09(+0.40%)
Aug 19, 2010	23.38	23.97	23.30	23.74	286,115	+0.19(+0.80%)
Aug 18, 2010	23.47	23.89	22.70	23.55	126,711	+0.11(+0.47%)
Aug 17, 2010	23.44	23.71	23.09	23.44	120,083	+0.35(+1.52%)
Aug 16, 2010	22.64	23.60	22.35	23.08	96,886	+0.27(+1.16%)
Aug 13, 2010	23.49	23.51	22.79	22.82	157,768	-0.83(-3.51%)
Aug 12, 2010	23.59	23.91	23.26	23.65	156,182	-0.42(-1.74%)
Aug 11, 2010	25.08	25.47	23.94	24.07	149,694	-1.63(-6.33%)
Aug 10, 2010	25.87	26.07	25.21	25.69	135,765	-0.50(-1.93%)
Aug 09, 2010	26.29	26.30	25.58	26.20	132,819	+0.12(+0.46%)
Aug 06, 2010	25.93	26.27	25.04	26.08	177,393	-0.17(-0.65%)
Aug 05, 2010	26.46	26.80	26.02	26.25	94,763	-0.44(-1.67%)
Aug 04, 2010	26.96	27.13	26.25	26.70	139,253	-0.16(-0.61%)
Aug 03, 2010	27.04	27.56	26.82	26.86	158,085	-0.36(-1.32%)
Aug 02, 2010	27.28	27.68	26.76	27.22	166,020	+0.39(+1.47%)
Jul 30, 2010	26.03	26.87	25.76	26.82	170,202	+0.38(+1.42%)
Jul 29, 2010	26.35	26.75	25.80	26.45	101,877	+0.20(+0.75%)
Jul 28, 2010	26.41	26.60	26.00	26.25	111,251	-0.20(-0.74%)
Jul 27, 2010	27.25	27.25	26.37	26.45	144,161	-0.71(-2.61%)
Jul 26, 2010	27.03	27.22	26.54	27.16	265,256	+0.36(+1.34%)
Jul 23, 2010	26.60	27.06	26.15	26.80	245,231	-0.03(-0.13%)
Jul 22, 2010	26.44	27.27	26.35	26.83	215,017	+0.75(+2.89%)
Jul 21, 2010	24.96	26.28	24.96	26.08	385,632	+1.01(+4.03%)
Jul 20, 2010	24.10	25.09	23.51	25.07	410,132	+2.30(+10.11%)
Jul 19, 2010	22.74	23.19	22.35	22.77	142,724	+0.01(+0.04%)
Jul 16, 2010	23.50	24.52	22.29	22.76	237,893	-1.03(-4.32%)
Jul 15, 2010	24.33	24.33	23.38	23.79	137,650	-0.57(-2.35%)
Jul 14, 2010	24.59	24.59	24.10	24.36	143,709	-0.43(-1.73%)
Jul 13, 2010	24.12	24.91	23.74	24.79	129,992	+1.06(+4.47%)
Jul 12, 2010	24.45	24.66	23.68	23.73	70,204	-0.86(-3.48%)
Jul 09, 2010	24.15	24.62	23.95	24.58	87,183	+0.31(+1.27%)
Jul 08, 2010	24.00	24.42	23.72	24.27	128,432	+0.44(+1.83%)
Jul 07, 2010	23.08	23.85	22.77	23.84	134,297	+0.92(+4.03%)
Jul 06, 2010	23.77	24.06	22.66	22.91	134,301	-0.41(-1.76%)
Jul 02, 2010	23.64	23.88	23.05	23.32	88,019	-0.31(-1.30%)
Jul 01, 2010	23.77	24.17	23.30	23.63	169,566	-0.09(-0.40%)
Jun 30, 2010	24.14	24.73	23.64	23.73	145,193	-0.38(-1.56%)
Jun 29, 2010	24.68	24.99	23.76	24.10	199,842	-1.63(-6.32%)
Jun 25, 2010	25.32	25.81	24.98	25.73	358,851	+0.56(+2.24%)
Jun 24, 2010	25.47	25.68	25.05	25.16	125,430	-0.40(-1.57%)
Jun 23, 2010	25.96	26.40	25.05	25.57	142,008	+0.01(+0.03%)
Jun 22, 2010	26.35	26.63	25.51	25.56	112,152	-0.69(-2.64%)
Jun 21, 2010	26.51	27.05	26.05	26.25	67,676	+0.19(+0.72%)
Jun 18, 2010	26.19	26.37	25.74	26.06	134,791	-0.09(-0.33%)
Jun 17, 2010	26.17	26.33	25.38	26.15	108,207	-0.01(-0.03%)
Jun 16, 2010	26.24	26.39	25.60	26.16	104,754	-0.32(-1.20%)
Jun 15, 2010	25.90	26.56	25.63	26.47	137,506	+0.81(+3.17%)
Jun 14, 2010	25.69	26.35	25.37	25.66	148,794	+0.29(+1.15%)
Jun 11, 2010	24.10	25.46	24.10	25.37	215,381	+0.94(+3.85%)
Jun 10, 2010	24.05	24.43	23.69	24.43	116,126	+0.80(+3.40%)
Jun 09, 2010	23.71	23.96	23.40	23.62	225,321	+0.13(+0.55%)
Jun 08, 2010	23.56	23.92	23.38	23.50	194,817	+0.00(+0.00%)
Jun 07, 2010	23.85	24.53	23.39	23.50	321,556	-0.27(-1.15%)
Jun 04, 2010	24.45	25.05	23.63	23.77	209,660	-1.46(-5.80%)
Jun 03, 2010	25.50	25.69	24.94	25.23	121,558	-0.14(-0.54%)
Jun 02, 2010	24.69	25.52	24.40	25.37	247,553	+0.75(+3.06%)
Jun 01, 2010	25.35	26.25	24.60	24.62	178,979	-0.94(-3.68%)
May 28, 2010	26.11	25.96	25.16	25.56	267,434	-0.56(-2.13%)
May 27, 2010	25.00	26.27	24.54	26.11	397,516	+1.82(+7.50%)
May 26, 2010	24.57	25.31	24.15	24.29	147,796	-0.13(-0.53%)
May 25, 2010	23.57	24.74	23.38	24.42	205,168	+0.03(+0.14%)
May 24, 2010	24.26	24.48	23.65	24.39	310,499	+0.03(+0.14%)
May 21, 2010	23.46	24.91	23.15	24.35	253,888	+0.44(+1.82%)
May 20, 2010	23.82	24.83	23.74	23.91	266,799	-1.28(-5.09%)
May 19, 2010	25.46	25.97	24.38	25.20	155,741	-0.44(-1.70%)
May 18, 2010	26.75	26.91	25.52	25.63	192,417	-0.80(-3.04%)
May 17, 2010	26.44	26.81	25.39	26.44	494,145	+0.22(+0.85%)
May 14, 2010	27.33	27.33	25.68	26.22	422,492	-1.45(-5.23%)
May 13, 2010	28.04	28.10	27.39	27.66	166,397	-0.53(-1.88%)
May 12, 2010	27.35	28.22	26.00	28.19	209,405	+1.02(+3.75%)
May 11, 2010	27.27	27.60	26.52	27.17	265,366	+0.09(+0.35%)
May 10, 2010	27.01	27.20	26.28	27.08	184,070	+1.80(+7.11%)
May 07, 2010	26.35	26.47	24.78	25.28	201,235	-1.10(-4.15%)
May 06, 2010	26.74	27.55	24.45	26.38	209,128	-0.62(-2.28%)
May 05, 2010	27.21	27.81	26.60	27.00	226,919	-0.85(-3.04%)
May 04, 2010	28.45	28.78	27.49	27.84	202,182	-1.16(-3.98%)
May 03, 2010	28.56	29.09	28.23	29.00	152,772	+0.66(+2.32%)
Apr 30, 2010	29.96	29.96	28.30	28.34	238,032	-1.53(-5.13%)
Apr 29, 2010	29.27	29.87	28.97	29.87	165,540	+0.63(+2.17%)
Apr 28, 2010	29.36	29.68	28.95	29.24	189,824	+0.01(+0.03%)
Apr 27, 2010	30.61	31.04	29.18	29.23	318,074	-1.65(-5.35%)
Apr 26, 2010	31.14	31.61	30.79	30.88	275,740	-0.18(-0.58%)
Apr 23, 2010	30.80	31.20	30.47	31.06	422,787	-0.03(-0.11%)
Apr 22, 2010	29.53	31.26	29.44	31.09	467,121	+1.57(+5.33%)
Apr 21, 2010	30.80	31.23	28.94	29.52	571,872	-0.69(-2.29%)
Apr 20, 2010	28.95	31.14	28.71	30.21	1,231,942	+3.16(+11.67%)
Apr 19, 2010	27.15	27.57	26.05	27.05	348,045	-0.31(-1.13%)
Apr 16, 2010	28.09	28.29	26.49	27.36	340,653	-0.74(-2.65%)
Apr 15, 2010	27.94	28.54	27.85	28.11	209,141	+0.04(+0.15%)
Apr 14, 2010	27.99	28.18	27.60	28.06	166,350	+0.15(+0.55%)
Apr 13, 2010	26.23	27.93	26.22	27.91	477,250	+1.65(+6.29%)
Apr 12, 2010	25.87	26.71	25.80	26.26	356,906	+0.29(+1.12%)
Apr 09, 2010	25.73	26.09	25.73	25.97	120,531	+0.23(+0.90%)
Apr 08, 2010	25.27	25.81	24.97	25.74	89,583	+0.25(+0.97%)
Apr 07, 2010	25.03	25.81	25.03	25.49	173,323	+0.18(+0.71%)
Apr 06, 2010	25.80	26.11	25.25	25.31	252,951	-0.69(-2.67%)
Apr 05, 2010	25.61	26.09	25.25	26.00	251,587	+0.57(+2.25%)
Apr 01, 2010	24.92	25.43	25.43	25.43	144,104	+0.65(+2.62%)
Mar 31, 2010	25.27	25.44	24.71	24.78	187,761	-0.64(-2.52%)
Mar 30, 2010	25.83	25.99	25.26	25.42	172,324	-0.43(-1.66%)
Mar 29, 2010	25.80	26.31	25.67	25.85	133,077	+0.05(+0.20%)
Mar 26, 2010	26.46	26.63	25.69	25.80	142,757	-0.47(-1.79%)
Mar 25, 2010	26.74	27.46	26.24	26.27	203,955	-0.27(-1.03%)
Mar 24, 2010	26.73	27.00	26.30	26.54	339,561	-0.40(-1.49%)
Mar 23, 2010	26.13	27.04	25.87	26.94	212,764	+0.90(+3.45%)
Mar 22, 2010	25.39	26.17	25.28	26.05	197,231	+0.34(+1.33%)
Mar 19, 2010	25.87	25.88	25.15	25.70	245,212	+0.00(+0.00%)
Mar 18, 2010	25.57	25.94	25.22	25.70	165,449	+0.07(+0.27%)
Mar 17, 2010	24.68	26.00	24.51	25.63	283,720	+0.94(+3.81%)
Mar 16, 2010	25.19	25.22	24.57	24.69	233,040	-0.50(-1.97%)
Mar 15, 2010	24.99	25.24	24.78	25.19	124,794	-0.03(-0.10%)
Mar 12, 2010	24.86	25.22	24.45	25.22	193,577	+0.40(+1.62%)
Mar 11, 2010	24.62	24.98	24.35	24.81	227,785	+0.06(+0.24%)
Mar 10, 2010	24.05	25.14	24.05	24.75	259,588	+0.59(+2.44%)
Mar 09, 2010	22.74	24.18	22.74	24.16	263,422	+1.35(+5.93%)
Mar 08, 2010	22.66	23.07	22.65	22.81	131,346	+0.06(+0.26%)
Mar 05, 2010	22.30	22.94	22.30	22.75	138,082	+0.52(+2.35%)
Mar 04, 2010	21.88	22.28	21.61	22.23	80,591	+0.43(+1.96%)
Mar 03, 2010	21.37	22.14	21.24	21.80	124,161	+0.54(+2.53%)
Mar 02, 2010	21.14	21.42	20.80	21.26	217,371	+0.22(+1.06%)
Mar 01, 2010	20.85	21.41	20.76	21.04	223,255	+0.26(+1.24%)
Feb 26, 2010	21.22	21.22	20.65	20.78	234,633	-0.39(-1.86%)
Feb 25, 2010	20.81	21.27	20.30	21.18	458,006	-0.02(-0.08%)
Feb 24, 2010	21.42	21.54	21.13	21.19	477,545	-0.26(-1.20%)
Feb 23, 2010	21.73	21.80	20.42	21.45	604,858	-0.95(-4.24%)
Feb 22, 2010	22.32	22.67	22.23	22.40	167,335	+0.21(+0.92%)
Feb 19, 2010	22.25	22.28	21.89	22.20	176,357	-0.17(-0.76%)
Feb 18, 2010	22.09	22.42	22.09	22.37	48,813	+0.28(+1.28%)
Feb 17, 2010	21.95	22.66	21.63	22.08	130,259	+0.24(+1.10%)
Feb 16, 2010	21.37	21.84	20.96	21.84	125,697	+0.61(+2.86%)
Feb 12, 2010	20.81	21.24	21.24	21.24	92,096	+0.12(+0.57%)
Feb 11, 2010	20.54	21.13	20.38	21.12	84,277	+0.48(+2.32%)
Feb 10, 2010	20.46	20.88	20.00	20.64	123,532	+0.01(+0.04%)
Feb 09, 2010	20.42	20.92	20.38	20.63	94,908	+0.62(+3.08%)
Feb 08, 2010	19.80	20.35	19.80	20.01	128,897	+0.12(+0.60%)
Feb 05, 2010	19.99	20.07	19.66	19.89	241,109	-0.10(-0.51%)
Feb 04, 2010	20.73	20.73	19.82	20.00	323,939	-0.89(-4.26%)
Feb 03, 2010	21.15	21.40	20.75	20.89	288,049	-0.31(-1.45%)
Feb 02, 2010	21.64	21.73	20.98	21.19	220,879	-0.49(-2.25%)