Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.11	26.95	25.84	26.91	169,688	+0.38(+1.42%)
Jul 29, 2010	26.43	26.83	25.88	26.53	101,569	+0.20(+0.75%)
Jul 28, 2010	26.49	26.68	26.08	26.33	110,915	-0.20(-0.74%)
Jul 27, 2010	27.33	27.33	26.45	26.53	143,727	-0.71(-2.61%)
Jul 26, 2010	27.11	27.30	26.62	27.24	264,456	+0.36(+1.34%)
Jul 23, 2010	26.68	27.15	26.23	26.88	244,491	-0.03(-0.13%)
Jul 22, 2010	26.52	27.35	26.43	26.91	214,368	+0.76(+2.89%)
Jul 21, 2010	25.03	26.36	25.03	26.16	384,469	+1.01(+4.03%)
Jul 20, 2010	24.18	25.16	23.58	25.15	408,895	+2.31(+10.11%)
Jul 19, 2010	22.81	23.26	22.42	22.84	142,293	+0.01(+0.04%)
Jul 16, 2010	23.58	24.60	22.36	22.83	237,175	-1.03(-4.32%)
Jul 15, 2010	24.41	24.41	23.45	23.86	137,235	-0.57(-2.35%)
Jul 14, 2010	24.67	24.67	24.18	24.43	143,276	-0.43(-1.73%)
Jul 13, 2010	24.19	24.98	23.81	24.86	129,600	+1.06(+4.47%)
Jul 12, 2010	24.52	24.73	23.76	23.80	69,992	-0.86(-3.48%)
Jul 09, 2010	24.22	24.69	24.02	24.66	86,920	+0.31(+1.27%)
Jul 08, 2010	24.07	24.49	23.79	24.35	128,044	+0.44(+1.83%)
Jul 07, 2010	23.15	23.93	22.84	23.91	133,892	+0.93(+4.03%)
Jul 06, 2010	23.84	24.13	22.73	22.98	133,896	-0.41(-1.76%)
Jul 02, 2010	23.71	23.95	23.12	23.39	87,754	-0.31(-1.30%)
Jul 01, 2010	23.84	24.24	23.37	23.70	169,055	-0.09(-0.40%)
Jun 30, 2010	24.21	24.80	23.71	23.80	144,755	-0.38(-1.56%)
Jun 29, 2010	24.76	25.07	23.83	24.18	199,239	-1.63(-6.32%)
Jun 25, 2010	25.39	25.89	25.05	25.81	357,768	+0.57(+2.24%)
Jun 24, 2010	25.55	25.76	25.13	25.24	125,052	-0.40(-1.57%)
Jun 23, 2010	26.04	26.48	25.13	25.64	141,579	+0.01(+0.03%)
Jun 22, 2010	26.43	26.71	25.58	25.64	111,814	-0.70(-2.64%)
Jun 21, 2010	26.59	27.13	26.13	26.33	67,472	+0.19(+0.72%)
Jun 18, 2010	26.27	26.45	25.82	26.14	134,384	-0.09(-0.33%)
Jun 17, 2010	26.24	26.41	25.45	26.23	107,880	-0.01(-0.03%)
Jun 16, 2010	26.32	26.47	25.68	26.24	104,438	-0.32(-1.20%)
Jun 15, 2010	25.98	26.64	25.71	26.55	137,091	+0.82(+3.17%)
Jun 14, 2010	25.77	26.43	25.45	25.74	148,345	+0.29(+1.15%)
Jun 11, 2010	24.18	25.54	24.18	25.45	214,731	+0.94(+3.85%)
Jun 10, 2010	24.12	24.50	23.76	24.50	115,776	+0.81(+3.40%)
Jun 09, 2010	23.78	24.03	23.47	23.70	224,641	+0.13(+0.55%)
Jun 08, 2010	23.63	24.00	23.45	23.57	194,229	+0.00(+0.00%)
Jun 07, 2010	23.92	24.61	23.46	23.57	320,586	-0.27(-1.15%)
Jun 04, 2010	24.52	25.13	23.70	23.84	209,027	-1.47(-5.80%)
Jun 03, 2010	25.57	25.76	25.02	25.31	121,191	-0.14(-0.54%)
Jun 02, 2010	24.77	25.60	24.48	25.45	246,806	+0.76(+3.06%)
Jun 01, 2010	25.43	26.33	24.67	24.69	178,439	-0.94(-3.68%)
May 28, 2010	26.19	26.04	25.24	25.64	266,627	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.19	396,316	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.36	147,350	-0.13(-0.53%)
May 25, 2010	23.64	24.81	23.46	24.49	204,549	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,562	+0.03(+0.14%)
May 21, 2010	23.53	24.98	23.22	24.42	253,122	+0.44(+1.82%)
May 20, 2010	23.89	24.91	23.81	23.99	265,994	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.27	155,271	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,837	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.46	26.52	492,654	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,217	-1.45(-5.23%)
May 13, 2010	28.12	28.18	27.47	27.75	165,895	-0.53(-1.88%)
May 12, 2010	27.43	28.30	26.08	28.28	208,773	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.60	27.26	264,565	+0.09(+0.35%)
May 10, 2010	27.09	27.28	26.36	27.16	183,515	+1.80(+7.11%)
May 07, 2010	26.43	26.55	24.85	25.36	200,628	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,497	-0.62(-2.28%)
May 05, 2010	27.29	27.89	26.68	27.08	226,235	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.57	27.93	201,572	-1.16(-3.98%)
May 03, 2010	28.65	29.18	28.31	29.09	152,311	+0.66(+2.32%)
Apr 30, 2010	30.05	30.05	28.39	28.42	237,314	-1.54(-5.13%)
Apr 29, 2010	29.36	29.96	29.06	29.96	165,040	+0.64(+2.17%)
Apr 28, 2010	29.45	29.77	29.03	29.33	189,251	+0.01(+0.03%)
Apr 27, 2010	30.70	31.14	29.27	29.32	317,114	-1.66(-5.35%)
Apr 26, 2010	31.24	31.70	30.89	30.97	274,908	-0.18(-0.58%)
Apr 23, 2010	30.90	31.30	30.56	31.15	421,512	-0.03(-0.11%)
Apr 22, 2010	29.62	31.36	29.53	31.19	465,711	+1.58(+5.33%)
Apr 21, 2010	30.90	31.32	29.02	29.61	570,147	-0.70(-2.29%)
Apr 20, 2010	29.04	31.23	28.79	30.30	1,228,225	+3.17(+11.67%)
Apr 19, 2010	27.23	27.65	26.13	27.14	346,994	-0.31(-1.13%)
Apr 16, 2010	28.18	28.37	26.57	27.45	339,626	-0.75(-2.65%)
Apr 15, 2010	28.03	28.62	27.93	28.19	208,510	+0.04(+0.15%)
Apr 14, 2010	28.07	28.27	27.69	28.15	165,848	+0.15(+0.55%)
Apr 13, 2010	26.30	28.01	26.30	28.00	475,810	+1.66(+6.29%)
Apr 12, 2010	25.94	26.79	25.88	26.34	355,829	+0.29(+1.12%)
Apr 09, 2010	25.81	26.17	25.81	26.05	120,167	+0.23(+0.90%)
Apr 08, 2010	25.34	25.89	25.04	25.82	89,313	+0.25(+0.97%)
Apr 07, 2010	25.10	25.88	25.10	25.57	172,800	+0.18(+0.71%)
Apr 06, 2010	25.88	26.18	25.33	25.39	252,187	-0.70(-2.67%)
Apr 05, 2010	25.69	26.17	25.33	26.08	250,828	+0.57(+2.25%)
Apr 01, 2010	25.00	25.51	25.51	25.51	143,669	+0.65(+2.62%)
Mar 31, 2010	25.34	25.51	24.78	24.85	187,195	-0.64(-2.52%)
Mar 30, 2010	25.91	26.07	25.33	25.50	171,804	-0.43(-1.66%)
Mar 29, 2010	25.88	26.39	25.75	25.93	132,676	+0.05(+0.20%)
Mar 26, 2010	26.54	26.71	25.76	25.88	142,326	-0.47(-1.79%)
Mar 25, 2010	26.82	27.54	26.32	26.35	203,340	-0.27(-1.03%)
Mar 24, 2010	26.81	27.09	26.38	26.62	338,536	-0.40(-1.49%)
Mar 23, 2010	26.21	27.12	25.95	27.03	212,122	+0.90(+3.45%)
Mar 22, 2010	25.47	26.25	25.35	26.12	196,636	+0.34(+1.33%)
Mar 19, 2010	25.95	25.96	25.22	25.78	244,473	+0.00(+0.00%)
Mar 18, 2010	25.65	26.02	25.30	25.78	164,950	+0.07(+0.27%)
Mar 17, 2010	24.75	26.08	24.59	25.71	282,864	+0.94(+3.81%)
Mar 16, 2010	25.27	25.29	24.64	24.77	232,337	-0.50(-1.97%)
Mar 15, 2010	25.07	25.32	24.85	25.27	124,418	-0.03(-0.10%)
Mar 12, 2010	24.93	25.30	24.53	25.29	192,993	+0.40(+1.62%)
Mar 11, 2010	24.69	25.06	24.42	24.89	227,098	+0.06(+0.24%)
Mar 10, 2010	24.12	25.21	24.12	24.83	258,805	+0.59(+2.44%)
Mar 09, 2010	22.81	24.25	22.81	24.24	262,628	+1.36(+5.93%)
Mar 08, 2010	22.73	23.14	22.72	22.88	130,950	+0.06(+0.26%)
Mar 05, 2010	22.37	23.01	22.37	22.82	137,665	+0.52(+2.35%)
Mar 04, 2010	21.94	22.35	21.68	22.30	80,347	+0.43(+1.96%)
Mar 03, 2010	21.44	22.20	21.30	21.87	123,786	+0.54(+2.54%)
Mar 02, 2010	21.21	21.49	20.86	21.33	216,715	+0.22(+1.06%)
Mar 01, 2010	20.91	21.47	20.82	21.10	222,582	+0.26(+1.24%)
Feb 26, 2010	21.28	21.28	20.71	20.85	233,925	-0.39(-1.86%)
Feb 25, 2010	20.87	21.34	20.37	21.24	456,624	-0.02(-0.08%)
Feb 24, 2010	21.49	21.60	21.19	21.26	476,104	-0.26(-1.20%)
Feb 23, 2010	21.80	21.87	20.48	21.52	603,033	-0.95(-4.24%)
Feb 22, 2010	22.39	22.74	22.30	22.47	166,830	+0.21(+0.92%)
Feb 19, 2010	22.32	22.35	21.95	22.26	175,824	-0.17(-0.76%)
Feb 18, 2010	22.16	22.49	22.16	22.43	48,665	+0.28(+1.28%)
Feb 17, 2010	22.01	22.73	21.70	22.15	129,866	+0.24(+1.10%)
Feb 16, 2010	21.44	21.91	21.03	21.91	125,317	+0.61(+2.86%)
Feb 12, 2010	20.87	21.30	21.30	21.30	91,818	+0.12(+0.57%)
Feb 11, 2010	20.60	21.19	20.44	21.18	84,023	+0.48(+2.32%)
Feb 10, 2010	20.52	20.94	20.07	20.70	123,159	+0.01(+0.04%)
Feb 09, 2010	20.49	20.98	20.44	20.69	94,621	+0.62(+3.08%)
Feb 08, 2010	19.86	20.41	19.86	20.07	128,508	+0.12(+0.60%)
Feb 05, 2010	20.05	20.13	19.72	19.95	240,382	-0.10(-0.51%)
Feb 04, 2010	20.79	20.79	19.88	20.06	322,962	-0.89(-4.26%)
Feb 03, 2010	21.22	21.46	20.81	20.95	287,180	-0.31(-1.45%)
Feb 02, 2010	21.70	21.80	21.04	21.26	220,213	-0.49(-2.25%)
Feb 01, 2010	21.44	22.00	21.34	21.75	159,025	+0.39(+1.81%)
Jan 29, 2010	21.24	22.00	21.24	21.36	230,092	+0.27(+1.30%)
Jan 28, 2010	22.12	22.12	20.91	21.09	300,863	-0.95(-4.32%)
Jan 27, 2010	21.75	22.09	21.48	22.04	85,490	+0.15(+0.67%)
Jan 26, 2010	22.43	22.43	21.81	21.89	101,968	-0.64(-2.86%)
Jan 25, 2010	23.23	23.23	22.07	22.54	179,207	-0.50(-2.16%)
Jan 22, 2010	23.44	23.61	23.01	23.03	198,820	-0.57(-2.44%)
Jan 21, 2010	24.32	24.73	23.49	23.61	176,722	-0.60(-2.48%)
Jan 20, 2010	24.69	24.76	23.83	24.21	182,883	-0.79(-3.16%)
Jan 19, 2010	24.89	25.46	24.67	25.00	188,941	+0.00(+0.00%)
Jan 15, 2010	25.82	25.00	25.00	25.00	304,002	-0.76(-2.93%)
Jan 14, 2010	25.08	26.08	25.08	25.76	410,436	+0.45(+1.80%)
Jan 13, 2010	24.37	25.33	24.14	25.30	268,272	+0.96(+3.95%)
Jan 12, 2010	24.15	24.88	24.12	24.34	120,929	-0.09(-0.39%)
Jan 11, 2010	24.40	24.79	24.19	24.43	157,032	+0.06(+0.25%)
Jan 08, 2010	23.30	24.37	22.62	24.37	150,030	+1.00(+4.26%)
Jan 07, 2010	23.24	23.39	22.92	23.38	154,254	+0.14(+0.59%)
Jan 06, 2010	23.39	23.92	23.20	23.24	262,572	-0.25(-1.06%)
Jan 05, 2010	23.61	23.79	23.35	23.49	116,082	-0.16(-0.69%)
Jan 04, 2010	23.52	23.82	23.39	23.65	183,768	+0.53(+2.30%)
Dec 31, 2009	22.91	23.12	23.12	23.12	233,390	+0.15(+0.67%)
Dec 30, 2009	23.06	23.21	22.67	22.97	99,288	-0.14(-0.59%)
Dec 29, 2009	23.12	23.29	22.89	23.10	127,205	-0.10(-0.44%)
Dec 28, 2009	23.31	23.49	22.97	23.21	138,549	+0.03(+0.11%)
Dec 24, 2009	22.91	23.34	22.88	23.18	47,330	+0.31(+1.35%)
Dec 23, 2009	22.66	22.95	22.52	22.87	122,778	+0.30(+1.33%)
Dec 22, 2009	22.35	22.67	22.17	22.57	136,396	+0.32(+1.43%)
Dec 21, 2009	21.89	22.36	21.78	22.25	130,131	+0.51(+2.33%)
Dec 18, 2009	21.85	21.87	21.36	21.75	559,223	+0.09(+0.44%)
Dec 17, 2009	21.65	21.88	21.28	21.65	114,914	-0.16(-0.75%)
Dec 16, 2009	21.61	22.02	21.27	21.82	167,369	+0.51(+2.38%)
Dec 15, 2009	21.30	21.63	21.28	21.31	169,361	-0.09(-0.40%)
Dec 14, 2009	21.22	21.52	20.89	21.40	150,627	+0.57(+2.72%)
Dec 11, 2009	20.91	21.03	20.56	20.83	123,702	-0.02(-0.08%)
Dec 10, 2009	21.14	21.14	20.70	20.85	128,350	-0.15(-0.70%)
Dec 09, 2009	21.07	21.24	20.84	20.99	146,048	+0.00(+0.00%)
Dec 08, 2009	21.34	21.63	20.85	20.99	108,770	-0.59(-2.74%)
Dec 07, 2009	21.61	21.74	21.39	21.58	66,650	-0.04(-0.20%)
Dec 04, 2009	21.54	21.90	21.21	21.63	104,664	+0.52(+2.48%)
Dec 03, 2009	21.80	21.80	21.07	21.10	135,731	-0.54(-2.50%)
Dec 02, 2009	21.26	21.79	21.16	21.64	192,184	+0.38(+1.78%)
Dec 01, 2009	21.58	21.82	21.08	21.27	190,716	-0.15(-0.72%)
Nov 30, 2009	21.16	21.51	20.60	21.42	202,959	+0.16(+0.77%)
Nov 27, 2009	21.06	21.67	21.06	21.26	89,902	-0.70(-3.20%)
Nov 25, 2009	22.26	22.43	21.94	21.96	69,817	-0.18(-0.81%)
Nov 24, 2009	22.20	22.41	21.82	22.14	93,557	-0.11(-0.50%)
Nov 23, 2009	22.06	22.97	22.00	22.25	145,203	+0.44(+2.01%)
Nov 20, 2009	21.94	22.00	21.42	21.82	130,454	-0.33(-1.47%)
Nov 19, 2009	22.18	22.39	21.86	22.14	184,635	-0.17(-0.77%)
Nov 18, 2009	22.32	22.49	21.94	22.31	123,638	-0.07(-0.31%)
Nov 17, 2009	22.55	22.80	22.31	22.38	137,272	-0.28(-1.25%)
Nov 16, 2009	22.46	23.12	22.46	22.67	173,996	+0.42(+1.89%)
Nov 13, 2009	21.91	22.27	21.54	22.25	197,313	+0.37(+1.69%)
Nov 12, 2009	22.77	22.85	21.86	21.88	263,238	-1.06(-4.60%)
Nov 11, 2009	22.91	23.48	22.43	22.93	152,603	+0.15(+0.68%)
Nov 10, 2009	22.80	23.14	22.51	22.78	206,564	-0.22(-0.97%)
Nov 09, 2009	23.12	23.12	22.18	23.00	500,488	+2.19(+10.52%)
Nov 06, 2009	20.83	21.21	20.63	20.81	127,659	-0.25(-1.18%)
Nov 05, 2009	20.56	21.35	20.51	21.06	196,163	+0.75(+3.68%)
Nov 04, 2009	20.90	20.97	20.25	20.31	283,545	-0.40(-1.95%)
Nov 03, 2009	19.97	20.75	19.81	20.72	236,296	+0.53(+2.64%)
Nov 02, 2009	19.82	20.25	19.58	20.19	416,887	+0.45(+2.26%)
Oct 30, 2009	19.98	20.02	19.53	19.74	372,896	-0.36(-1.79%)
Oct 29, 2009	19.88	20.37	19.84	20.10	198,194	+0.35(+1.78%)
Oct 28, 2009	19.75	20.01	19.70	19.75	296,398	-0.14(-0.69%)
Oct 27, 2009	20.55	20.91	19.86	19.88	427,734	-0.83(-4.02%)
Oct 26, 2009	21.22	21.73	20.55	20.72	262,329	-0.55(-2.58%)
Oct 23, 2009	21.43	21.89	21.04	21.27	362,242	-0.20(-0.92%)
Oct 22, 2009	21.17	21.69	20.87	21.46	337,714	+0.00(+0.00%)
Oct 21, 2009	21.74	22.13	21.37	21.46	741,022	-0.51(-2.34%)
Oct 20, 2009	21.45	22.22	20.81	21.98	1,666,709	-1.60(-6.77%)
Oct 19, 2009	23.14	24.05	23.10	23.58	245,764	+0.41(+1.78%)
Oct 16, 2009	23.63	23.71	22.49	23.16	252,753	-0.61(-2.56%)
Oct 15, 2009	23.42	23.82	23.04	23.77	197,293	+0.32(+1.35%)
Oct 14, 2009	22.77	23.47	22.73	23.46	233,200	+0.84(+3.72%)
Oct 13, 2009	22.27	22.70	22.27	22.61	234,865	+0.24(+1.07%)
Oct 12, 2009	22.44	22.69	22.07	22.37	186,963	+0.28(+1.28%)
Oct 09, 2009	21.89	22.09	21.64	22.09	133,896	+0.16(+0.74%)
Oct 08, 2009	21.86	22.24	21.67	21.93	140,875	+0.32(+1.47%)
Oct 07, 2009	21.58	22.06	21.34	21.61	139,219	-0.04(-0.20%)
Oct 06, 2009	21.42	21.94	21.21	21.65	152,322	+0.42(+1.98%)
Oct 05, 2009	21.39	21.91	20.81	21.23	172,927	+0.09(+0.45%)
Oct 02, 2009	20.73	21.42	20.58	21.14	256,531	+0.30(+1.44%)
Oct 01, 2009	21.90	22.20	20.81	20.84	267,927	-1.02(-4.67%)
Sep 30, 2009	22.17	22.40	21.63	21.86	209,756	-0.24(-1.09%)
Sep 29, 2009	22.12	22.40	21.79	22.10	183,079	-0.04(-0.19%)
Sep 28, 2009	21.84	22.47	21.57	22.14	166,620	+0.34(+1.57%)
Sep 25, 2009	22.16	22.97	21.53	21.80	165,751	-0.50(-2.23%)
Sep 24, 2009	22.86	22.98	22.12	22.30	116,175	-0.51(-2.26%)
Sep 23, 2009	23.01	23.17	22.61	22.81	229,906	-0.22(-0.97%)
Sep 22, 2009	22.76	23.29	22.74	23.03	174,557	+0.50(+2.21%)
Sep 21, 2009	22.57	22.85	22.31	22.54	145,399	-0.34(-1.50%)
Sep 18, 2009	23.07	23.07	22.32	22.88	352,506	+0.27(+1.18%)
Sep 17, 2009	22.85	22.91	22.32	22.61	304,222	-0.21(-0.94%)
Sep 16, 2009	22.84	23.01	22.43	22.83	280,927	+0.19(+0.83%)
Sep 15, 2009	22.38	22.91	22.31	22.64	222,335	+0.14(+0.61%)
Sep 14, 2009	22.49	22.74	22.09	22.50	144,301	-0.05(-0.23%)
Sep 11, 2009	22.74	23.15	22.32	22.55	138,534	-0.18(-0.79%)
Sep 10, 2009	22.18	22.83	22.00	22.73	108,785	+0.59(+2.67%)
Sep 09, 2009	21.78	22.28	21.68	22.14	126,381	+0.36(+1.65%)
Sep 08, 2009	21.66	21.96	21.27	21.78	223,568	+0.18(+0.83%)
Sep 04, 2009	21.63	21.99	21.25	21.60	158,382	-0.06(-0.28%)
Sep 03, 2009	21.28	21.70	21.00	21.66	124,688	+0.44(+2.06%)
Sep 02, 2009	21.44	21.49	20.81	21.22	170,206	-0.21(-1.00%)
Sep 01, 2009	21.58	22.19	21.39	21.44	285,509	-0.30(-1.38%)
Aug 31, 2009	22.12	22.30	21.38	21.74	286,573	-0.64(-2.84%)
Aug 28, 2009	23.08	23.09	22.23	22.37	182,026	-0.57(-2.51%)
Aug 27, 2009	23.41	23.41	22.74	22.95	117,858	-0.36(-1.55%)
Aug 26, 2009	23.28	23.71	23.00	23.31	140,825	+0.02(+0.07%)
Aug 25, 2009	23.27	23.68	23.00	23.29	133,848	+0.09(+0.37%)
Aug 24, 2009	23.12	24.07	22.77	23.21	213,120	+0.08(+0.33%)
Aug 21, 2009	23.03	23.33	22.88	23.13	389,865	+0.27(+1.16%)
Aug 20, 2009	22.74	23.11	22.68	22.86	344,787	+0.15(+0.64%)
Aug 19, 2009	22.89	23.13	22.31	22.72	199,593	-0.35(-1.53%)
Aug 18, 2009	22.73	23.30	22.47	23.07	175,476	+0.55(+2.44%)
Aug 17, 2009	23.50	23.85	22.49	22.52	251,112	-1.51(-6.29%)
Aug 14, 2009	24.85	24.92	23.43	24.03	246,078	-0.93(-3.71%)
Aug 13, 2009	24.98	25.34	24.42	24.96	117,184	+0.21(+0.83%)
Aug 12, 2009	24.55	25.22	24.33	24.75	197,736	+0.30(+1.23%)
Aug 11, 2009	24.89	25.33	24.40	24.45	252,543	-0.55(-2.20%)
Aug 10, 2009	25.22	25.48	24.79	25.00	164,750	-0.14(-0.55%)
Aug 07, 2009	24.55	25.70	24.55	25.14	167,142	+0.93(+3.83%)
Aug 06, 2009	24.61	24.84	24.18	24.21	136,819	-0.34(-1.40%)
Aug 05, 2009	25.22	25.29	24.20	24.55	212,739	-0.66(-2.62%)
Aug 04, 2009	24.42	25.70	24.31	25.21	332,263	+0.70(+2.87%)