Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	35.95	35.95	34.50	34.94	82,960	-0.89(-2.49%)
Jul 31, 2015	35.71	36.27	35.26	35.84	83,595	+0.31(+0.87%)
Jul 30, 2015	35.26	35.72	35.07	35.53	108,649	+0.24(+0.67%)
Jul 29, 2015	34.81	35.68	34.60	35.29	84,182	+0.53(+1.52%)
Jul 28, 2015	34.71	34.94	33.96	34.76	107,465	+0.29(+0.85%)
Jul 27, 2015	34.27	34.82	33.96	34.47	141,433	-0.01(-0.03%)
Jul 24, 2015	34.44	34.71	33.63	34.48	156,270	+0.04(+0.11%)
Jul 23, 2015	35.10	35.50	33.85	34.44	234,748	-0.67(-1.90%)
Jul 22, 2015	37.25	37.25	34.22	35.11	409,220	-2.81(-7.41%)
Jul 21, 2015	32.18	39.91	31.87	37.91	502,882	+0.12(+0.31%)
Jul 20, 2015	37.74	37.88	37.35	37.80	180,625	+0.12(+0.31%)
Jul 17, 2015	38.09	38.15	37.45	37.68	74,786	-0.27(-0.72%)
Jul 16, 2015	38.18	38.38	37.89	37.95	42,689	+0.13(+0.34%)
Jul 15, 2015	38.25	38.47	37.77	37.82	102,846	-0.36(-0.95%)
Jul 14, 2015	37.52	38.45	37.39	38.19	87,901	+0.67(+1.80%)
Jul 13, 2015	36.64	37.56	36.43	37.51	106,779	+1.08(+2.98%)
Jul 10, 2015	36.60	36.62	36.12	36.43	103,035	+0.16(+0.45%)
Jul 09, 2015	36.98	37.02	36.05	36.26	108,717	-0.25(-0.67%)
Jul 08, 2015	36.87	37.18	36.08	36.51	102,789	-0.56(-1.50%)
Jul 07, 2015	37.38	37.39	36.81	37.07	73,327	-0.37(-1.00%)
Jul 06, 2015	37.31	38.05	37.08	37.44	55,620	-0.25(-0.65%)
Jul 02, 2015	38.07	37.69	37.69	37.69	43,658	-0.36(-0.93%)
Jul 01, 2015	38.54	38.70	37.58	38.04	80,645	-0.08(-0.22%)
Jun 30, 2015	38.41	38.48	37.88	38.12	107,022	+0.06(+0.17%)
Jun 29, 2015	38.36	38.75	37.86	38.06	100,498	-0.57(-1.49%)
Jun 26, 2015	38.75	38.98	38.40	38.63	177,066	+0.05(+0.12%)
Jun 25, 2015	39.15	39.15	38.15	38.59	58,046	-0.43(-1.10%)
Jun 24, 2015	39.43	39.63	38.94	39.02	46,521	-0.45(-1.13%)
Jun 23, 2015	39.63	39.76	39.24	39.46	85,358	-0.03(-0.07%)
Jun 22, 2015	40.17	40.17	39.37	39.49	90,822	-0.25(-0.62%)
Jun 19, 2015	39.06	40.03	39.06	39.74	158,544	+0.79(+2.04%)
Jun 18, 2015	38.42	38.94	38.04	38.94	87,018	+0.76(+1.98%)
Jun 17, 2015	38.57	39.41	38.09	38.19	92,826	+0.40(+1.06%)
Jun 16, 2015	37.59	37.88	37.06	37.79	71,309	+0.08(+0.22%)
Jun 15, 2015	37.99	38.08	37.33	37.70	103,198	-0.55(-1.43%)
Jun 12, 2015	38.37	38.59	37.90	38.25	31,116	-0.15(-0.38%)
Jun 11, 2015	38.90	38.90	38.14	38.40	47,034	-0.39(-1.01%)
Jun 10, 2015	38.11	39.14	37.76	38.79	70,604	+0.83(+2.19%)
Jun 09, 2015	37.93	38.35	37.62	37.96	44,039	-0.05(-0.14%)
Jun 08, 2015	38.22	38.39	38.00	38.01	73,991	-0.39(-1.02%)
Jun 05, 2015	38.15	38.57	37.78	38.41	35,760	+0.15(+0.38%)
Jun 04, 2015	38.28	38.49	37.87	38.26	62,154	-0.13(-0.33%)
Jun 03, 2015	37.93	38.51	37.87	38.39	68,381	+0.44(+1.15%)
Jun 02, 2015	37.53	38.51	37.53	37.95	42,521	+0.34(+0.90%)
Jun 01, 2015	38.07	38.07	37.05	37.61	45,871	-0.08(-0.22%)
May 29, 2015	38.24	38.73	37.69	37.70	72,438	-0.58(-1.52%)
May 28, 2015	38.38	38.39	37.50	38.28	71,919	-0.15(-0.38%)
May 27, 2015	38.05	38.55	37.57	38.42	65,061	+0.38(+1.01%)
May 26, 2015	38.62	38.62	37.70	38.04	57,168	-0.71(-1.83%)
May 22, 2015	39.18	38.75	38.75	38.75	42,013	-0.45(-1.14%)
May 21, 2015	39.71	39.71	39.06	39.20	80,267	-0.05(-0.14%)
May 20, 2015	39.14	39.47	38.84	39.25	76,996	+0.30(+0.77%)
May 19, 2015	39.36	39.36	38.19	38.95	78,825	-0.37(-0.95%)
May 18, 2015	39.17	39.59	39.16	39.33	182,678	+0.14(+0.35%)
May 15, 2015	39.20	39.56	38.78	39.19	84,687	+0.00(+0.00%)
May 14, 2015	38.88	39.42	38.65	39.19	49,522	+0.57(+1.46%)
May 13, 2015	38.42	38.75	38.40	38.63	74,584	+0.31(+0.81%)
May 12, 2015	37.61	38.60	37.39	38.32	103,103	+0.44(+1.16%)
May 11, 2015	37.68	38.47	37.56	37.88	215,201	+0.15(+0.39%)
May 08, 2015	38.32	38.32	37.70	37.73	51,420	-0.13(-0.34%)
May 07, 2015	37.72	38.13	37.49	37.86	67,672	+0.03(+0.07%)
May 06, 2015	37.87	37.89	37.60	37.83	78,272	+0.08(+0.22%)
May 05, 2015	38.26	38.41	37.63	37.75	88,137	-0.64(-1.66%)
May 04, 2015	38.58	38.74	38.31	38.39	77,817	-0.09(-0.24%)
May 01, 2015	38.46	38.77	38.16	38.48	103,741	+0.21(+0.55%)
Apr 30, 2015	39.00	39.14	38.19	38.27	129,392	-0.92(-2.34%)
Apr 29, 2015	39.41	39.71	39.16	39.19	80,797	-0.46(-1.17%)
Apr 28, 2015	39.10	39.96	39.00	39.65	127,607	+0.49(+1.25%)
Apr 27, 2015	39.29	39.68	38.87	39.16	131,632	-0.03(-0.07%)
Apr 24, 2015	39.01	39.52	38.81	39.19	100,985	+0.01(+0.02%)
Apr 23, 2015	38.89	39.38	38.66	39.18	219,904	+0.25(+0.65%)
Apr 22, 2015	38.94	39.60	38.20	38.92	125,708	+0.15(+0.38%)
Apr 21, 2015	41.36	41.36	38.10	38.78	223,134	+1.05(+2.77%)
Apr 20, 2015	37.46	37.95	37.20	37.73	77,787	+0.52(+1.39%)
Apr 17, 2015	37.80	37.94	37.10	37.21	60,018	-1.05(-2.76%)
Apr 16, 2015	38.45	38.45	38.01	38.27	47,636	-0.03(-0.07%)
Apr 15, 2015	38.08	38.50	37.68	38.30	152,029	+0.43(+1.13%)
Apr 14, 2015	37.99	38.27	37.62	37.87	127,376	-0.12(-0.31%)
Apr 13, 2015	37.82	38.14	37.80	37.99	36,255	-0.11(-0.29%)
Apr 10, 2015	38.41	38.41	38.03	38.10	44,687	-0.10(-0.26%)
Apr 09, 2015	38.17	38.40	37.79	38.20	31,593	+0.02(+0.05%)
Apr 08, 2015	38.53	38.53	38.14	38.18	53,184	-0.28(-0.73%)
Apr 07, 2015	38.70	38.84	38.39	38.46	64,556	-0.21(-0.54%)
Apr 06, 2015	37.93	38.87	37.93	38.67	105,070	+0.47(+1.24%)
Apr 02, 2015	38.30	38.20	38.20	38.20	116,337	-0.18(-0.47%)
Apr 01, 2015	38.93	39.07	38.30	38.38	132,418	-0.62(-1.59%)
Mar 31, 2015	39.09	39.28	38.87	39.00	150,215	-0.29(-0.74%)
Mar 30, 2015	39.04	39.40	38.97	39.29	149,060	+0.54(+1.38%)
Mar 27, 2015	38.85	39.03	38.33	38.75	93,819	-0.17(-0.44%)
Mar 26, 2015	38.99	39.51	38.75	38.92	83,674	-0.15(-0.40%)
Mar 25, 2015	39.30	39.71	38.97	39.08	175,805	-0.15(-0.37%)
Mar 24, 2015	38.94	39.44	38.79	39.22	157,816	+0.21(+0.54%)
Mar 23, 2015	39.16	39.51	38.99	39.01	107,013	-0.17(-0.44%)
Mar 20, 2015	39.70	39.88	38.86	39.19	246,733	-0.27(-0.69%)
Mar 19, 2015	39.08	39.58	39.05	39.46	85,806	+0.10(+0.25%)
Mar 18, 2015	38.83	39.36	38.54	39.36	149,495	+0.37(+0.96%)
Mar 17, 2015	39.31	39.31	38.71	38.99	98,341	-0.53(-1.33%)
Mar 16, 2015	39.11	39.58	38.74	39.51	111,764	+0.73(+1.88%)
Mar 13, 2015	39.27	39.27	37.90	38.79	104,213	-0.65(-1.64%)
Mar 12, 2015	39.23	39.47	38.77	39.43	213,846	+0.50(+1.28%)
Mar 11, 2015	38.48	38.99	38.15	38.93	152,482	+0.44(+1.13%)
Mar 10, 2015	38.02	38.59	37.90	38.50	100,036	-0.14(-0.35%)
Mar 09, 2015	38.06	38.74	37.92	38.63	106,422	+0.74(+1.94%)
Mar 06, 2015	37.49	38.19	37.32	37.90	93,937	+0.05(+0.14%)
Mar 05, 2015	38.09	38.09	37.28	37.84	89,316	-0.33(-0.86%)
Mar 04, 2015	38.37	38.59	38.00	38.17	83,966	-0.34(-0.90%)
Mar 03, 2015	38.55	38.72	38.31	38.51	93,724	-0.10(-0.26%)
Mar 02, 2015	38.68	39.08	38.35	38.61	81,074	-0.19(-0.49%)
Feb 27, 2015	38.78	39.12	38.29	38.80	114,829	-0.10(-0.26%)
Feb 26, 2015	38.80	39.02	38.68	38.90	172,660	+0.11(+0.28%)
Feb 25, 2015	38.59	39.44	38.38	38.79	153,475	+0.34(+0.87%)
Feb 24, 2015	37.20	38.83	36.74	38.46	306,691	+2.73(+7.64%)
Feb 23, 2015	35.57	35.76	35.16	35.73	138,067	+0.10(+0.28%)
Feb 20, 2015	35.69	35.94	35.25	35.63	164,556	-0.06(-0.18%)
Feb 19, 2015	35.13	35.74	34.89	35.69	99,940	+0.32(+0.90%)
Feb 18, 2015	34.76	35.43	34.76	35.37	152,108	+0.34(+0.96%)
Feb 17, 2015	34.79	35.16	34.67	35.04	157,501	+0.12(+0.34%)
Feb 13, 2015	34.87	34.92	34.92	34.92	88,840	+0.05(+0.16%)
Feb 12, 2015	35.25	35.25	34.64	34.87	122,320	-0.01(-0.03%)
Feb 11, 2015	34.21	35.06	33.89	34.87	129,412	+0.53(+1.53%)
Feb 10, 2015	34.77	34.77	33.80	34.35	111,459	-0.07(-0.21%)
Feb 09, 2015	33.60	34.72	33.60	34.42	48,682	-0.12(-0.34%)
Feb 06, 2015	34.42	34.91	33.74	34.54	80,946	+0.18(+0.53%)
Feb 05, 2015	33.87	34.48	33.31	34.36	74,070	+0.59(+1.75%)
Feb 04, 2015	34.10	34.43	33.42	33.77	80,924	-0.62(-1.79%)
Feb 03, 2015	33.61	34.57	33.61	34.38	83,479	+1.09(+3.27%)
Feb 02, 2015	32.44	33.38	32.21	33.30	61,445	+1.03(+3.21%)
Jan 30, 2015	32.54	32.95	31.99	32.26	101,775	-0.54(-1.63%)
Jan 29, 2015	32.29	32.83	31.87	32.80	73,335	+0.63(+1.95%)
Jan 28, 2015	33.19	33.19	31.86	32.17	54,689	-0.72(-2.18%)
Jan 27, 2015	33.26	33.50	32.69	32.89	71,581	-1.00(-2.95%)
Jan 26, 2015	33.66	34.02	33.44	33.89	69,997	+0.37(+1.11%)
Jan 23, 2015	33.31	33.78	32.90	33.51	77,556	+0.31(+0.93%)
Jan 22, 2015	32.19	33.40	31.99	33.21	97,679	+1.18(+3.68%)
Jan 21, 2015	31.83	32.36	31.73	32.03	73,379	+0.21(+0.66%)
Jan 20, 2015	32.35	32.35	31.53	31.82	42,290	-0.12(-0.37%)
Jan 16, 2015	31.04	31.97	30.76	31.93	109,614	+0.81(+2.59%)
Jan 15, 2015	32.52	32.64	30.87	31.13	90,001	-1.31(-4.03%)
Jan 14, 2015	32.22	32.71	32.02	32.43	85,134	-0.32(-0.97%)
Jan 13, 2015	32.79	33.47	32.15	32.75	100,809	+0.29(+0.89%)
Jan 12, 2015	33.28	33.28	32.22	32.46	89,513	-0.82(-2.45%)
Jan 09, 2015	33.43	33.50	33.14	33.28	178,136	-0.12(-0.35%)
Jan 08, 2015	33.50	34.08	32.88	33.40	213,416	+0.21(+0.63%)
Jan 07, 2015	33.46	33.55	32.66	33.19	97,096	+0.08(+0.25%)
Jan 06, 2015	34.09	34.09	32.78	33.11	73,083	-0.83(-2.43%)
Jan 05, 2015	34.81	34.81	33.61	33.93	57,258	-1.21(-3.43%)
Jan 02, 2015	35.85	35.85	34.56	35.14	100,353	-0.53(-1.48%)
Dec 31, 2014	36.52	35.66	35.66	35.66	40,782	-0.67(-1.85%)
Dec 30, 2014	36.34	36.67	35.79	36.34	48,677	-0.01(-0.03%)
Dec 29, 2014	36.31	36.69	36.04	36.34	37,502	+0.12(+0.33%)
Dec 26, 2014	35.95	36.58	35.91	36.23	63,286	+0.51(+1.42%)
Dec 24, 2014	35.70	35.72	35.72	35.72	27,776	+0.16(+0.46%)
Dec 23, 2014	35.08	35.63	34.67	35.55	83,351	+0.73(+2.11%)
Dec 22, 2014	34.88	35.01	34.49	34.82	62,978	+0.05(+0.13%)
Dec 19, 2014	35.00	35.34	34.30	34.77	241,793	-0.30(-0.85%)
Dec 18, 2014	35.03	35.20	34.09	35.07	63,541	+0.54(+1.55%)
Dec 17, 2014	33.07	34.58	32.85	34.54	73,894	+1.43(+4.33%)
Dec 16, 2014	33.00	34.05	33.00	33.11	95,245	+0.08(+0.25%)
Dec 15, 2014	33.70	33.78	32.91	33.02	62,809	-0.15(-0.46%)
Dec 12, 2014	33.29	33.75	33.09	33.18	57,984	-0.54(-1.59%)
Dec 11, 2014	34.29	34.59	33.67	33.71	56,939	-0.32(-0.93%)
Dec 10, 2014	35.07	35.51	33.86	34.03	62,732	-1.29(-3.65%)
Dec 09, 2014	34.35	35.56	34.00	35.32	84,768	+0.82(+2.37%)
Dec 08, 2014	35.11	35.83	34.44	34.50	96,831	-0.77(-2.19%)
Dec 05, 2014	34.96	35.52	34.89	35.27	112,146	+0.30(+0.86%)
Dec 04, 2014	35.26	35.45	34.55	34.97	81,804	-0.26(-0.75%)
Dec 03, 2014	34.78	35.68	34.78	35.24	76,543	+0.36(+1.04%)
Dec 02, 2014	34.46	35.45	34.37	34.87	76,240	+0.56(+1.64%)
Dec 01, 2014	35.46	35.46	34.28	34.31	78,566	-1.32(-3.69%)
Nov 28, 2014	36.53	36.86	35.42	35.63	113,318	-1.03(-2.80%)
Nov 26, 2014	36.00	36.65	36.65	36.65	78,479	+0.49(+1.35%)
Nov 25, 2014	36.43	36.70	35.97	36.16	74,533	-0.08(-0.23%)
Nov 24, 2014	36.66	37.28	36.18	36.24	117,153	-0.35(-0.97%)
Nov 21, 2014	36.23	36.91	35.99	36.60	143,725	+0.99(+2.78%)
Nov 20, 2014	34.27	35.76	34.27	35.61	86,088	+1.15(+3.34%)
Nov 19, 2014	34.54	34.79	34.09	34.46	74,924	-0.08(-0.24%)
Nov 18, 2014	34.55	35.10	34.32	34.54	63,903	+0.06(+0.18%)
Nov 17, 2014	34.46	34.73	34.17	34.48	77,234	-0.02(-0.05%)
Nov 14, 2014	34.70	34.90	34.38	34.49	76,346	-0.18(-0.52%)
Nov 13, 2014	35.75	36.11	34.58	34.67	141,774	-1.16(-3.24%)
Nov 12, 2014	35.40	36.07	34.94	35.84	44,057	+0.20(+0.56%)
Nov 11, 2014	35.78	36.05	35.39	35.64	79,297	-0.24(-0.68%)
Nov 10, 2014	35.35	35.89	35.35	35.88	95,275	+0.59(+1.67%)
Nov 07, 2014	34.73	35.36	34.71	35.29	90,105	+0.48(+1.38%)
Nov 06, 2014	34.58	34.87	34.41	34.81	84,716	+0.35(+1.03%)
Nov 05, 2014	34.29	34.64	34.08	34.46	87,837	+0.45(+1.33%)
Nov 04, 2014	33.93	34.13	33.44	34.00	238,795	-0.08(-0.24%)
Nov 03, 2014	34.46	34.76	33.85	34.09	70,092	-0.22(-0.63%)
Oct 31, 2014	34.81	35.09	34.23	34.30	108,325	+0.31(+0.90%)
Oct 30, 2014	33.89	34.78	33.61	34.00	74,052	-0.12(-0.34%)
Oct 29, 2014	34.52	35.06	34.03	34.11	88,426	-0.34(-1.00%)
Oct 28, 2014	32.91	34.57	32.91	34.46	119,313	+1.83(+5.60%)
Oct 27, 2014	32.64	32.76	32.07	32.63	57,743	-0.22(-0.66%)
Oct 24, 2014	32.96	33.12	32.63	32.85	67,889	-0.06(-0.19%)
Oct 23, 2014	32.01	33.19	31.50	32.91	104,411	+1.33(+4.21%)
Oct 22, 2014	33.26	33.33	31.43	31.58	288,480	-1.62(-4.88%)
Oct 21, 2014	31.67	34.01	31.67	33.20	222,269	-0.23(-0.68%)
Oct 20, 2014	33.10	33.52	32.71	33.43	95,057	+0.20(+0.60%)
Oct 17, 2014	34.19	34.19	33.11	33.23	108,127	-0.52(-1.55%)
Oct 16, 2014	32.55	34.01	32.55	33.75	97,133	+0.68(+2.05%)
Oct 15, 2014	31.87	33.43	31.68	33.07	92,578	+0.80(+2.47%)
Oct 14, 2014	31.89	33.18	31.66	32.28	75,452	+0.75(+2.38%)
Oct 13, 2014	31.52	32.30	31.52	31.53	93,163	+0.05(+0.17%)
Oct 10, 2014	31.51	32.35	31.02	31.47	122,057	-0.20(-0.63%)
Oct 09, 2014	32.73	32.74	31.30	31.67	113,707	-1.16(-3.53%)
Oct 08, 2014	31.81	32.96	31.62	32.83	94,077	+0.98(+3.07%)
Oct 07, 2014	32.67	32.83	31.80	31.85	120,296	-0.98(-2.98%)
Oct 06, 2014	33.23	33.45	32.79	32.83	62,981	-0.33(-0.98%)
Oct 03, 2014	33.33	33.66	33.01	33.15	73,360	+0.14(+0.44%)
Oct 02, 2014	32.58	33.24	32.45	33.01	34,632	+0.42(+1.28%)