Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.77	56.23	55.24	55.48	164,249	-0.52(-0.94%)
Jul 28, 2016	56.60	57.06	55.67	56.00	108,971	-1.13(-1.98%)
Jul 27, 2016	55.96	57.75	55.61	57.13	334,906	+1.75(+3.16%)
Jul 26, 2016	52.47	56.28	50.88	55.38	793,124	+7.07(+14.63%)
Jul 25, 2016	49.39	49.61	48.21	48.32	429,915	-1.20(-2.42%)
Jul 22, 2016	50.35	50.77	49.41	49.51	221,893	-1.03(-2.04%)
Jul 21, 2016	50.64	51.70	50.13	50.54	129,110	-0.17(-0.33%)
Jul 20, 2016	50.35	50.80	49.84	50.71	155,180	+0.56(+1.12%)
Jul 19, 2016	51.54	51.63	48.37	50.15	359,826	-2.93(-5.51%)
Jul 18, 2016	52.79	53.52	52.56	53.07	106,011	+0.05(+0.09%)
Jul 15, 2016	53.24	53.42	52.32	53.03	130,561	+0.08(+0.16%)
Jul 14, 2016	53.47	53.93	52.73	52.95	117,436	-0.22(-0.42%)
Jul 13, 2016	53.99	54.18	52.77	53.17	153,414	-0.74(-1.37%)
Jul 12, 2016	53.74	54.30	52.96	53.90	244,085	-0.24(-0.44%)
Jul 11, 2016	53.83	54.88	53.26	54.14	96,999	+0.73(+1.36%)
Jul 08, 2016	52.90	53.84	52.65	53.42	158,191	+0.76(+1.45%)
Jul 07, 2016	51.01	52.79	51.01	52.65	167,286	+1.56(+3.04%)
Jul 05, 2016	51.58	52.02	50.62	51.10	165,926	-0.85(-1.63%)
Jul 01, 2016	51.53	51.94	51.94	51.94	106,158	+0.27(+0.52%)
Jun 30, 2016	50.67	51.68	50.07	51.68	231,222	+1.24(+2.46%)
Jun 29, 2016	49.68	50.52	49.27	50.43	108,159	+1.25(+2.54%)
Jun 28, 2016	50.13	50.36	49.03	49.18	111,541	-0.18(-0.37%)
Jun 27, 2016	50.38	51.11	48.78	49.37	209,151	-1.76(-3.44%)
Jun 24, 2016	50.33	52.15	49.09	51.12	491,786	-1.49(-2.83%)
Jun 23, 2016	51.65	52.93	51.49	52.61	135,365	+1.51(+2.95%)
Jun 22, 2016	51.71	51.74	50.90	51.11	87,715	-0.34(-0.66%)
Jun 21, 2016	51.48	51.84	50.96	51.45	98,216	+0.19(+0.38%)
Jun 20, 2016	51.39	51.89	51.12	51.25	123,012	+0.42(+0.83%)
Jun 17, 2016	50.98	51.42	50.18	50.83	153,716	+0.01(+0.02%)
Jun 16, 2016	50.24	50.93	49.74	50.82	84,383	+0.17(+0.33%)
Jun 15, 2016	50.11	51.41	50.11	50.65	141,375	+0.87(+1.74%)
Jun 14, 2016	49.78	50.29	49.38	49.79	130,748	-0.19(-0.39%)
Jun 13, 2016	50.21	50.91	49.91	49.98	84,092	-0.44(-0.88%)
Jun 10, 2016	50.53	50.88	49.34	50.42	102,340	-0.44(-0.87%)
Jun 09, 2016	51.01	51.02	50.47	50.87	147,192	-0.62(-1.20%)
Jun 08, 2016	50.07	51.89	50.07	51.48	157,155	+1.48(+2.96%)
Jun 07, 2016	50.18	50.47	49.75	50.00	146,912	-0.04(-0.07%)
Jun 06, 2016	49.91	50.22	49.63	50.04	128,889	+0.47(+0.95%)
Jun 03, 2016	49.80	49.92	49.17	49.57	166,610	-0.21(-0.43%)
Jun 02, 2016	49.23	49.79	49.01	49.78	84,237	+0.52(+1.05%)
Jun 01, 2016	49.09	49.49	48.46	49.26	105,289	+0.17(+0.36%)
May 31, 2016	49.11	49.69	48.80	49.09	120,959	+0.23(+0.47%)
May 27, 2016	48.90	48.86	48.86	48.86	175,917	-0.17(-0.34%)
May 26, 2016	49.03	49.46	48.73	49.03	77,772	+0.14(+0.28%)
May 25, 2016	49.60	49.88	48.77	48.89	150,283	-0.63(-1.26%)
May 24, 2016	48.00	49.58	47.79	49.51	185,353	+1.77(+3.70%)
May 23, 2016	47.32	48.14	47.05	47.75	98,341	+0.36(+0.76%)
May 20, 2016	47.11	47.47	46.81	47.39	187,116	+0.39(+0.82%)
May 19, 2016	47.47	47.57	46.69	47.00	127,445	-0.72(-1.50%)
May 18, 2016	47.02	48.46	46.51	47.72	148,817	+0.47(+0.99%)
May 17, 2016	46.80	48.09	46.56	47.25	218,301	+0.74(+1.58%)
May 16, 2016	46.02	47.06	45.55	46.51	144,690	+0.96(+2.10%)
May 13, 2016	46.08	46.37	45.52	45.56	134,704	-0.52(-1.12%)
May 12, 2016	45.99	46.30	45.47	46.07	197,427	+0.22(+0.48%)
May 11, 2016	45.37	46.17	44.12	45.85	276,399	+0.47(+1.03%)
May 10, 2016	43.60	45.74	43.52	45.38	287,766	+1.88(+4.32%)
May 09, 2016	43.95	44.36	43.35	43.50	178,602	-0.38(-0.86%)
May 06, 2016	43.59	44.08	43.45	43.88	158,483	+0.27(+0.61%)
May 05, 2016	43.84	44.96	43.44	43.61	149,980	-0.09(-0.21%)
May 04, 2016	44.06	45.04	43.66	43.71	119,248	-0.64(-1.45%)
May 03, 2016	44.52	45.27	43.88	44.35	127,743	-0.70(-1.55%)
May 02, 2016	44.53	45.18	43.74	45.05	111,090	+0.60(+1.34%)
Apr 29, 2016	44.29	45.37	43.83	44.45	120,613	-0.03(-0.06%)
Apr 28, 2016	44.76	45.56	44.41	44.48	124,385	-0.32(-0.72%)
Apr 27, 2016	43.16	44.93	42.20	44.80	375,763	+1.63(+3.79%)
Apr 26, 2016	45.16	45.16	42.40	43.16	303,384	+0.92(+2.17%)
Apr 25, 2016	43.10	43.31	41.90	42.25	108,799	-1.01(-2.34%)
Apr 22, 2016	43.06	43.48	42.90	43.26	98,235	+0.34(+0.79%)
Apr 21, 2016	43.06	43.59	42.85	42.92	105,535	-0.18(-0.43%)
Apr 20, 2016	43.45	43.78	43.10	43.10	78,146	-0.58(-1.32%)
Apr 19, 2016	43.67	44.30	43.52	43.68	89,509	+0.28(+0.66%)
Apr 18, 2016	43.51	43.81	43.24	43.39	97,690	-0.25(-0.57%)
Apr 15, 2016	43.12	43.98	43.03	43.64	161,292	+0.60(+1.39%)
Apr 14, 2016	42.77	43.11	42.22	43.05	109,554	+0.23(+0.54%)
Apr 13, 2016	41.87	42.94	41.07	42.82	168,775	+1.10(+2.64%)
Apr 12, 2016	41.77	42.37	41.64	41.71	91,836	-0.21(-0.50%)
Apr 11, 2016	42.09	42.60	41.67	41.92	68,566	+0.01(+0.02%)
Apr 08, 2016	41.92	42.51	41.66	41.92	61,614	+0.36(+0.86%)
Apr 07, 2016	41.48	41.92	41.24	41.56	100,825	-0.29(-0.70%)
Apr 06, 2016	41.76	42.24	41.08	41.85	97,657	+0.16(+0.37%)
Apr 05, 2016	41.72	42.26	41.58	41.70	89,728	-0.40(-0.96%)
Apr 04, 2016	42.95	43.15	42.08	42.10	127,685	-0.84(-1.95%)
Apr 01, 2016	42.38	43.16	42.08	42.93	106,989	+0.07(+0.17%)
Mar 31, 2016	42.99	43.07	42.36	42.86	140,156	-0.18(-0.43%)
Mar 30, 2016	42.44	44.06	42.11	43.05	211,253	+0.96(+2.27%)
Mar 29, 2016	41.09	42.11	40.83	42.09	206,083	+1.06(+2.57%)
Mar 28, 2016	41.26	41.41	40.61	41.03	121,601	-0.02(-0.04%)
Mar 24, 2016	40.68	41.05	41.05	41.05	191,966	+0.28(+0.70%)
Mar 23, 2016	41.49	41.71	40.72	40.77	136,362	-0.91(-2.18%)
Mar 22, 2016	42.46	42.71	41.49	41.68	124,348	-1.06(-2.47%)
Mar 21, 2016	42.69	43.01	42.03	42.73	208,867	-0.07(-0.17%)
Mar 18, 2016	42.56	43.02	41.96	42.81	329,673	+0.48(+1.13%)
Mar 17, 2016	40.66	42.45	40.66	42.33	318,299	+1.64(+4.04%)
Mar 16, 2016	39.83	40.84	39.66	40.68	116,450	+0.66(+1.65%)
Mar 15, 2016	40.19	40.19	39.49	40.02	77,794	-0.40(-1.00%)
Mar 14, 2016	40.33	40.80	40.02	40.43	81,879	+0.03(+0.07%)
Mar 11, 2016	41.24	41.33	40.12	40.40	177,766	-0.48(-1.17%)
Mar 10, 2016	41.21	41.54	40.40	40.88	272,358	-0.31(-0.76%)
Mar 09, 2016	40.61	41.48	40.61	41.19	242,444	+0.68(+1.68%)
Mar 08, 2016	41.58	41.58	39.60	40.51	299,646	-1.45(-3.46%)
Mar 07, 2016	40.10	42.07	40.03	41.96	264,099	+1.71(+4.26%)
Mar 04, 2016	40.55	41.08	39.99	40.25	278,779	-0.25(-0.61%)
Mar 03, 2016	39.31	41.07	39.31	40.50	270,927	+0.95(+2.41%)
Mar 02, 2016	40.80	41.31	38.77	39.54	304,340	-1.34(-3.27%)
Mar 01, 2016	40.20	41.24	40.20	40.88	234,467	+1.08(+2.72%)
Feb 29, 2016	38.82	39.91	38.60	39.80	291,151	+1.14(+2.94%)
Feb 26, 2016	36.75	38.73	36.75	38.66	309,723	+1.92(+5.21%)
Feb 25, 2016	36.78	37.02	35.34	36.75	217,148	+0.00(+0.00%)
Feb 24, 2016	36.19	36.78	35.05	36.75	266,854	+0.78(+2.17%)
Feb 23, 2016	32.90	37.68	32.90	35.97	355,565	+0.86(+2.45%)
Feb 22, 2016	34.57	35.30	34.36	35.11	181,984	+0.80(+2.32%)
Feb 19, 2016	34.33	34.33	33.98	34.31	112,480	-0.17(-0.50%)
Feb 18, 2016	35.05	35.25	34.33	34.48	104,080	-0.50(-1.44%)
Feb 17, 2016	35.60	35.60	34.77	34.99	253,303	-0.33(-0.93%)
Feb 16, 2016	35.44	35.59	34.69	35.32	116,319	+0.34(+0.97%)
Feb 12, 2016	34.32	34.98	34.98	34.98	76,932	+0.85(+2.50%)
Feb 11, 2016	33.64	34.53	33.50	34.13	75,227	-0.13(-0.37%)
Feb 10, 2016	34.15	34.39	33.49	34.25	112,228	+0.33(+0.97%)
Feb 09, 2016	33.64	34.37	33.57	33.92	59,584	-0.19(-0.56%)
Feb 08, 2016	33.51	34.33	33.25	34.12	66,612	+0.11(+0.32%)
Feb 05, 2016	33.65	34.31	33.52	34.01	124,207	+0.25(+0.73%)
Feb 04, 2016	33.59	34.02	33.37	33.76	110,171	+0.08(+0.24%)
Feb 03, 2016	34.25	34.25	32.80	33.68	63,594	-0.15(-0.43%)
Feb 02, 2016	33.74	34.14	33.37	33.82	116,996	-0.39(-1.15%)
Feb 01, 2016	33.81	34.45	33.59	34.22	88,589	+0.04(+0.11%)
Jan 29, 2016	33.37	34.32	30.31	34.18	118,082	+1.04(+3.15%)
Jan 28, 2016	33.20	33.34	32.59	33.14	98,649	+0.38(+1.18%)
Jan 27, 2016	33.24	33.67	32.62	32.75	109,026	-0.64(-1.92%)
Jan 26, 2016	32.07	33.44	32.07	33.39	174,326	+1.50(+4.71%)
Jan 25, 2016	32.09	32.21	31.25	31.89	177,483	-0.57(-1.75%)
Jan 22, 2016	32.71	33.26	31.95	32.46	132,617	+0.29(+0.91%)
Jan 21, 2016	32.35	32.92	31.76	32.17	121,487	-0.16(-0.48%)
Jan 20, 2016	31.34	32.68	30.77	32.32	145,837	+0.62(+1.97%)
Jan 19, 2016	32.52	32.52	31.36	31.70	221,204	-0.59(-1.82%)
Jan 15, 2016	31.21	32.28	32.28	32.28	95,047	+0.05(+0.14%)
Jan 14, 2016	31.65	32.69	31.15	32.24	138,848	+0.82(+2.63%)
Jan 13, 2016	32.99	33.15	31.23	31.41	125,922	-1.42(-4.33%)
Jan 12, 2016	33.33	33.43	32.42	32.83	110,258	-0.27(-0.80%)
Jan 11, 2016	33.15	33.33	32.52	33.10	115,696	+0.18(+0.56%)
Jan 08, 2016	33.81	33.81	32.80	32.92	140,136	-0.78(-2.31%)
Jan 07, 2016	34.26	34.43	33.60	33.70	140,224	-1.28(-3.67%)
Jan 06, 2016	35.13	35.28	34.53	34.98	121,178	-0.59(-1.65%)
Jan 05, 2016	36.22	36.22	34.94	35.56	89,904	-0.63(-1.75%)
Jan 04, 2016	36.73	36.85	36.04	36.20	163,379	-1.10(-2.95%)
Dec 31, 2015	37.43	37.30	37.30	37.30	97,993	-0.30(-0.80%)
Dec 30, 2015	37.52	37.79	37.27	37.60	55,073	-0.01(-0.02%)
Dec 29, 2015	37.57	37.87	37.10	37.61	68,856	+0.22(+0.59%)
Dec 28, 2015	37.86	37.92	37.04	37.39	111,671	-0.61(-1.62%)
Dec 24, 2015	38.26	38.00	38.00	38.00	45,941	-0.33(-0.86%)
Dec 23, 2015	36.88	38.44	36.88	38.33	151,210	+1.72(+4.71%)
Dec 22, 2015	35.54	36.62	35.07	36.61	122,409	+1.19(+3.36%)
Dec 21, 2015	35.33	35.50	34.78	35.42	87,212	+0.38(+1.10%)
Dec 18, 2015	35.74	35.97	35.02	35.03	299,987	-0.80(-2.23%)
Dec 17, 2015	36.45	36.83	35.67	35.83	122,464	-0.60(-1.64%)
Dec 16, 2015	35.82	36.98	35.72	36.43	178,431	+0.71(+1.98%)
Dec 15, 2015	35.94	36.36	35.20	35.72	163,640	-0.11(-0.31%)
Dec 14, 2015	35.57	36.19	34.99	35.83	97,919	+0.31(+0.88%)
Dec 11, 2015	35.41	36.48	35.36	35.52	105,338	-0.60(-1.65%)
Dec 10, 2015	36.51	36.88	35.80	36.11	148,677	-0.53(-1.45%)
Dec 09, 2015	35.99	38.31	35.99	36.65	204,586	+0.67(+1.86%)
Dec 08, 2015	35.84	36.11	35.45	35.98	196,437	-0.27(-0.73%)
Dec 07, 2015	37.10	37.20	36.19	36.24	280,554	-0.90(-2.42%)
Dec 04, 2015	36.22	37.25	35.69	37.14	185,513	+1.31(+3.66%)
Dec 03, 2015	36.95	36.95	35.51	35.83	104,183	-0.81(-2.20%)
Dec 02, 2015	36.84	37.11	36.35	36.64	64,093	-0.15(-0.40%)
Dec 01, 2015	36.90	37.54	36.11	36.78	90,841	-0.15(-0.40%)
Nov 30, 2015	36.67	37.29	36.48	36.93	131,457	+0.41(+1.13%)
Nov 27, 2015	37.22	37.22	36.49	36.52	39,365	-0.72(-1.94%)
Nov 25, 2015	37.02	37.24	37.24	37.24	224,796	+0.05(+0.15%)
Nov 24, 2015	35.63	37.25	35.43	37.19	144,404	+1.40(+3.92%)
Nov 23, 2015	35.19	35.79	34.95	35.78	108,778	+0.58(+1.64%)
Nov 20, 2015	35.00	35.51	34.56	35.21	158,855	+0.37(+1.05%)
Nov 19, 2015	33.82	35.06	33.48	34.84	142,824	+0.83(+2.45%)
Nov 18, 2015	33.65	34.29	33.63	34.01	162,741	+0.49(+1.48%)
Nov 17, 2015	33.78	34.28	31.06	33.51	122,126	-0.28(-0.84%)
Nov 16, 2015	33.39	34.03	33.36	33.80	93,447	+0.31(+0.93%)
Nov 13, 2015	33.00	36.22	32.42	33.48	72,825	+0.26(+0.77%)
Nov 12, 2015	33.81	34.25	32.28	33.23	172,017	-0.93(-2.74%)
Nov 11, 2015	34.22	34.77	34.02	34.16	125,364	-0.03(-0.08%)
Nov 10, 2015	33.69	34.34	33.48	34.19	117,709	+0.40(+1.19%)
Nov 09, 2015	35.29	35.36	33.58	33.79	140,616	-1.65(-4.65%)
Nov 06, 2015	34.81	35.58	34.16	35.44	242,071	+0.43(+1.23%)
Nov 05, 2015	32.28	35.07	32.12	35.01	340,189	+2.74(+8.50%)
Nov 04, 2015	32.21	32.56	31.72	32.26	180,539	+0.11(+0.34%)
Nov 03, 2015	30.86	32.43	30.77	32.15	244,118	+1.25(+4.05%)
Nov 02, 2015	29.66	31.00	29.66	30.90	107,120	+1.20(+4.03%)
Oct 30, 2015	29.43	30.06	29.28	29.70	115,615	+0.20(+0.68%)
Oct 29, 2015	29.66	30.16	29.43	29.50	56,754	-0.31(-1.04%)
Oct 28, 2015	28.60	29.85	28.60	29.81	110,088	+1.23(+4.32%)
Oct 27, 2015	28.53	29.60	28.25	28.58	192,162	-0.17(-0.60%)
Oct 26, 2015	29.53	29.91	28.74	28.75	102,877	-0.77(-2.60%)
Oct 23, 2015	29.38	29.93	29.02	29.52	142,431	+0.32(+1.10%)
Oct 22, 2015	29.05	30.02	28.89	29.20	202,116	+0.27(+0.95%)
Oct 21, 2015	29.49	29.52	28.11	28.93	345,484	-0.65(-2.19%)
Oct 20, 2015	30.85	31.08	28.56	29.58	518,353	-2.02(-6.39%)
Oct 19, 2015	31.64	32.18	31.48	31.60	133,759	-0.30(-0.95%)
Oct 16, 2015	32.16	32.16	31.46	31.90	109,557	-0.29(-0.91%)
Oct 15, 2015	32.13	32.71	31.36	32.19	150,665	+0.01(+0.03%)
Oct 14, 2015	32.75	33.16	32.14	32.18	104,353	-0.51(-1.57%)
Oct 13, 2015	33.21	33.67	32.61	32.69	56,381	-0.67(-2.00%)
Oct 12, 2015	33.66	33.93	33.18	33.36	75,185	-0.27(-0.79%)
Oct 09, 2015	34.10	34.52	33.52	33.63	259,873	-0.38(-1.13%)
Oct 08, 2015	33.32	34.27	33.32	34.01	176,562	+0.56(+1.67%)
Oct 07, 2015	32.76	33.94	32.76	33.45	161,588	+0.80(+2.46%)
Oct 06, 2015	32.49	33.21	32.40	32.65	190,420	+0.09(+0.28%)
Oct 05, 2015	31.20	32.75	30.93	32.56	192,649	+1.58(+5.10%)
Oct 02, 2015	29.92	31.02	29.53	30.98	122,889	+0.77(+2.54%)
Oct 01, 2015	30.61	30.71	29.88	30.21	212,570	-0.42(-1.37%)
Sep 30, 2015	30.91	31.02	30.42	30.63	238,122	-0.11(-0.36%)
Sep 29, 2015	30.44	31.15	30.18	30.74	313,572	+0.25(+0.81%)
Sep 28, 2015	32.00	32.59	30.49	30.49	222,577	-0.94(-3.00%)
Sep 25, 2015	31.58	31.69	31.06	31.43	89,671	+0.18(+0.58%)
Sep 24, 2015	31.57	31.58	31.16	31.25	109,170	-0.72(-2.26%)
Sep 23, 2015	32.15	32.40	31.79	31.97	113,333	-0.15(-0.46%)
Sep 22, 2015	32.34	32.62	32.08	32.12	81,776	-0.57(-1.73%)
Sep 21, 2015	32.56	32.97	32.48	32.68	49,043	+0.27(+0.82%)
Sep 18, 2015	32.86	33.44	32.31	32.42	102,778	-0.98(-2.93%)
Sep 17, 2015	33.77	34.13	33.24	33.40	68,963	-0.44(-1.30%)
Sep 16, 2015	33.57	34.06	33.46	33.84	78,187	+0.26(+0.76%)
Sep 15, 2015	32.08	33.74	32.08	33.58	93,592	+1.50(+4.67%)
Sep 14, 2015	32.68	32.68	31.98	32.08	208,103	-0.59(-1.82%)
Sep 11, 2015	33.10	35.39	32.65	32.68	164,744	-0.78(-2.32%)
Sep 10, 2015	34.13	34.18	33.44	33.45	102,072	-0.84(-2.45%)
Sep 09, 2015	35.09	35.65	34.19	34.29	96,366	-0.43(-1.24%)
Sep 08, 2015	34.94	35.00	34.38	34.72	302,269	+0.23(+0.66%)
Sep 04, 2015	34.55	34.49	34.49	34.49	119,038	-0.46(-1.31%)
Sep 03, 2015	34.94	35.66	34.53	34.95	197,869	-0.05(-0.13%)
Sep 02, 2015	35.23	35.61	34.47	35.00	198,725	+0.11(+0.31%)
Sep 01, 2015	35.42	36.34	34.74	34.89	136,903	-1.22(-3.39%)
Aug 31, 2015	34.60	36.33	34.60	36.11	252,845	+2.18(+6.44%)
Aug 28, 2015	33.45	34.59	33.45	33.93	94,623	+0.26(+0.76%)
Aug 27, 2015	33.36	34.22	32.84	33.67	135,583	+0.47(+1.40%)
Aug 26, 2015	32.87	33.43	32.64	33.21	99,028	+1.01(+3.15%)
Aug 25, 2015	33.35	33.35	32.08	32.19	132,550	-0.07(-0.23%)
Aug 24, 2015	31.70	33.83	31.70	32.26	124,561	-0.90(-2.70%)
Aug 21, 2015	32.20	34.26	32.20	33.16	127,480	+0.08(+0.25%)
Aug 20, 2015	33.82	34.73	33.06	33.08	73,211	-1.10(-3.21%)
Aug 19, 2015	34.45	34.64	33.49	34.17	88,218	-0.48(-1.40%)
Aug 18, 2015	34.91	36.40	34.38	34.66	54,283	-0.44(-1.25%)
Aug 17, 2015	35.17	35.45	34.67	35.10	144,578	-0.17(-0.49%)
Aug 14, 2015	35.26	35.55	35.01	35.27	151,796	+0.00(+0.00%)
Aug 13, 2015	35.51	35.52	34.96	35.27	190,711	-0.18(-0.52%)
Aug 12, 2015	35.48	36.45	34.85	35.45	49,477	-0.23(-0.64%)
Aug 11, 2015	35.67	35.94	35.25	35.68	138,844	-0.24(-0.66%)
Aug 10, 2015	35.06	36.26	35.03	35.92	81,347	+1.13(+3.26%)
Aug 07, 2015	34.85	35.34	34.38	34.79	73,979	-0.24(-0.68%)
Aug 06, 2015	34.94	35.26	34.43	35.02	83,994	+0.15(+0.42%)
Aug 05, 2015	34.52	35.22	34.52	34.88	61,959	+0.57(+1.67%)
Aug 04, 2015	34.90	35.28	34.14	34.30	108,092	-0.64(-1.83%)