Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.38	24.89	24.12	24.49	169,176	+0.21(+0.85%)
Sep 29, 2010	23.67	24.33	23.54	24.28	144,587	+0.45(+1.91%)
Sep 28, 2010	23.75	23.89	23.30	23.83	104,306	+0.08(+0.33%)
Sep 27, 2010	24.19	24.31	23.69	23.75	110,986	-0.45(-1.88%)
Sep 24, 2010	23.16	24.20	23.12	24.20	167,836	+1.40(+6.13%)
Sep 23, 2010	23.32	23.44	22.60	22.81	224,366	-0.80(-3.38%)
Sep 22, 2010	24.02	24.34	23.24	23.60	176,915	-0.50(-2.07%)
Sep 21, 2010	24.35	24.51	24.04	24.10	135,138	-0.27(-1.13%)
Sep 20, 2010	24.20	24.50	23.73	24.38	206,605	+0.18(+0.74%)
Sep 17, 2010	24.34	24.34	23.52	24.20	145,935	-0.37(-1.50%)
Sep 15, 2010	24.70	24.81	24.32	24.56	103,214	-0.20(-0.80%)
Sep 14, 2010	24.83	25.11	24.68	24.76	99,666	-0.22(-0.89%)
Sep 13, 2010	24.72	25.19	24.63	24.99	195,526	+0.59(+2.43%)
Sep 10, 2010	24.47	24.76	24.17	24.39	106,971	-0.03(-0.11%)
Sep 09, 2010	25.27	25.27	24.04	24.42	147,929	-0.45(-1.83%)
Sep 08, 2010	25.25	25.49	24.75	24.87	428,256	-0.37(-1.46%)
Sep 07, 2010	23.47	25.58	23.47	25.24	1,022,021	+1.87(+8.01%)
Sep 03, 2010	23.66	23.90	23.24	23.37	151,949	+0.03(+0.11%)
Sep 02, 2010	22.96	23.50	22.84	23.35	111,477	+0.35(+1.53%)
Sep 01, 2010	22.40	23.01	22.13	22.99	186,687	+0.94(+4.24%)
Aug 31, 2010	21.97	22.50	21.70	22.06	111,819	+0.00(+0.00%)
Aug 30, 2010	22.66	22.73	21.96	22.06	119,397	-0.77(-3.38%)
Aug 27, 2010	22.44	22.90	21.93	22.83	272,164	+0.64(+2.90%)
Aug 26, 2010	22.54	22.99	22.14	22.19	115,155	-0.31(-1.37%)
Aug 25, 2010	22.36	22.55	21.95	22.50	184,058	-0.02(-0.08%)
Aug 24, 2010	23.37	23.37	22.48	22.51	308,902	-1.21(-5.10%)
Aug 23, 2010	24.03	24.21	23.34	23.72	229,010	-0.18(-0.75%)
Aug 20, 2010	23.76	23.92	23.12	23.90	119,963	+0.09(+0.40%)
Aug 19, 2010	23.45	24.04	23.37	23.81	285,220	+0.19(+0.80%)
Aug 18, 2010	23.54	23.96	22.77	23.62	126,315	+0.11(+0.47%)
Aug 17, 2010	23.52	23.78	23.17	23.51	119,708	+0.35(+1.52%)
Aug 16, 2010	22.71	23.67	22.42	23.16	96,583	+0.27(+1.16%)
Aug 13, 2010	23.56	23.59	22.87	22.89	157,275	-0.83(-3.51%)
Aug 12, 2010	23.66	23.98	23.33	23.72	155,694	-0.42(-1.74%)
Aug 11, 2010	25.16	25.55	24.02	24.14	149,226	-1.63(-6.33%)
Aug 10, 2010	25.96	26.15	25.29	25.78	135,341	-0.51(-1.93%)
Aug 09, 2010	26.38	26.38	25.66	26.28	132,404	+0.12(+0.46%)
Aug 06, 2010	26.01	26.35	25.11	26.16	176,839	-0.17(-0.65%)
Aug 05, 2010	26.55	26.88	26.10	26.33	94,466	-0.45(-1.67%)
Aug 04, 2010	27.05	27.22	26.34	26.78	138,818	-0.16(-0.61%)
Aug 03, 2010	27.12	27.65	26.91	26.94	157,591	-0.36(-1.32%)
Aug 02, 2010	27.36	27.77	26.85	27.30	165,501	+0.39(+1.47%)
Jul 30, 2010	26.11	26.95	25.84	26.91	169,670	+0.38(+1.42%)
Jul 29, 2010	26.44	26.83	25.88	26.53	101,558	+0.20(+0.75%)
Jul 28, 2010	26.50	26.68	26.08	26.33	110,903	-0.20(-0.74%)
Jul 27, 2010	27.34	27.34	26.46	26.53	143,711	-0.71(-2.62%)
Jul 26, 2010	27.11	27.30	26.62	27.24	264,427	+0.36(+1.34%)
Jul 23, 2010	26.68	27.15	26.23	26.88	244,465	-0.03(-0.13%)
Jul 22, 2010	26.52	27.35	26.44	26.92	214,345	+0.76(+2.89%)
Jul 21, 2010	25.04	26.37	25.04	26.16	384,427	+1.01(+4.03%)
Jul 20, 2010	24.18	25.17	23.59	25.15	408,850	+2.31(+10.11%)
Jul 19, 2010	22.81	23.26	22.42	22.84	142,278	+0.01(+0.04%)
Jul 16, 2010	23.58	24.60	22.36	22.83	237,149	-1.03(-4.32%)
Jul 15, 2010	24.41	24.41	23.45	23.86	137,220	-0.58(-2.35%)
Jul 14, 2010	24.67	24.67	24.18	24.44	143,260	-0.43(-1.73%)
Jul 13, 2010	24.20	24.99	23.81	24.87	129,585	+1.06(+4.47%)
Jul 12, 2010	24.52	24.74	23.76	23.80	69,985	-0.86(-3.48%)
Jul 09, 2010	24.22	24.69	24.02	24.66	86,911	+0.31(+1.27%)
Jul 08, 2010	24.08	24.50	23.79	24.35	128,030	+0.44(+1.83%)
Jul 07, 2010	23.15	23.93	22.84	23.91	133,878	+0.93(+4.03%)
Jul 06, 2010	23.84	24.14	22.73	22.99	133,881	-0.41(-1.76%)
Jul 02, 2010	23.72	23.96	23.12	23.40	87,744	-0.31(-1.30%)
Jul 01, 2010	23.84	24.25	23.37	23.71	169,036	-0.09(-0.40%)
Jun 30, 2010	24.21	24.81	23.72	23.80	144,740	-0.38(-1.56%)
Jun 29, 2010	24.76	25.07	23.84	24.18	199,218	-1.63(-6.32%)
Jun 25, 2010	25.40	25.90	25.05	25.81	357,729	+0.57(+2.24%)
Jun 24, 2010	25.55	25.76	25.13	25.24	125,038	-0.40(-1.57%)
Jun 23, 2010	26.04	26.49	25.13	25.65	141,564	+0.01(+0.03%)
Jun 22, 2010	26.44	26.71	25.59	25.64	111,802	-0.70(-2.64%)
Jun 21, 2010	26.59	27.13	26.14	26.33	67,465	+0.19(+0.72%)
Jun 18, 2010	26.27	26.45	25.82	26.14	134,369	-0.09(-0.33%)
Jun 17, 2010	26.25	26.41	25.46	26.23	107,868	-0.01(-0.03%)
Jun 16, 2010	26.32	26.47	25.68	26.24	104,427	-0.32(-1.20%)
Jun 15, 2010	25.98	26.64	25.71	26.56	137,076	+0.82(+3.17%)
Jun 14, 2010	25.78	26.44	25.45	25.74	148,329	+0.29(+1.15%)
Jun 11, 2010	24.18	25.54	24.18	25.45	214,707	+0.94(+3.85%)
Jun 10, 2010	24.13	24.50	23.77	24.50	115,763	+0.81(+3.40%)
Jun 09, 2010	23.78	24.03	23.47	23.70	224,616	+0.13(+0.55%)
Jun 08, 2010	23.63	24.00	23.45	23.57	194,208	+0.00(+0.00%)
Jun 07, 2010	23.92	24.61	23.47	23.57	320,551	-0.27(-1.15%)
Jun 04, 2010	24.52	25.13	23.71	23.84	209,004	-1.47(-5.80%)
Jun 03, 2010	25.58	25.77	25.02	25.31	121,178	-0.14(-0.54%)
Jun 02, 2010	24.77	25.60	24.48	25.45	246,780	+0.76(+3.06%)
Jun 01, 2010	25.43	26.33	24.68	24.69	178,420	-0.94(-3.68%)
May 28, 2010	26.20	26.04	25.24	25.64	266,598	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.20	396,273	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.37	147,334	-0.13(-0.53%)
May 25, 2010	23.65	24.81	23.46	24.50	204,527	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,529	+0.03(+0.14%)
May 21, 2010	23.53	24.99	23.22	24.43	253,094	+0.44(+1.82%)
May 20, 2010	23.90	24.91	23.81	23.99	265,965	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.28	155,255	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,816	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.47	26.52	492,601	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,171	-1.45(-5.23%)
May 13, 2010	28.13	28.19	27.47	27.75	165,877	-0.53(-1.88%)
May 12, 2010	27.43	28.31	26.08	28.28	208,750	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.61	27.26	264,537	+0.09(+0.35%)
May 10, 2010	27.10	27.29	26.36	27.17	183,495	+1.80(+7.11%)
May 07, 2010	26.44	26.56	24.86	25.36	200,606	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,474	-0.62(-2.28%)
May 05, 2010	27.29	27.90	26.68	27.08	226,210	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.58	27.93	201,550	-1.16(-3.98%)
May 03, 2010	28.65	29.18	28.32	29.09	152,294	+0.66(+2.32%)
Apr 30, 2010	30.06	30.06	28.39	28.43	237,288	-1.54(-5.13%)
Apr 29, 2010	29.36	29.96	29.06	29.96	165,023	+0.64(+2.17%)
Apr 28, 2010	29.45	29.77	29.04	29.33	189,231	+0.01(+0.03%)
Apr 27, 2010	30.70	31.14	29.27	29.32	317,079	-1.66(-5.35%)
Apr 26, 2010	31.24	31.71	30.89	30.98	274,878	-0.18(-0.58%)
Apr 23, 2010	30.90	31.30	30.56	31.16	421,466	-0.03(-0.11%)
Apr 22, 2010	29.62	31.36	29.54	31.19	465,661	+1.58(+5.33%)
Apr 21, 2010	30.90	31.33	29.03	29.61	570,085	-0.70(-2.29%)
Apr 20, 2010	29.05	31.23	28.80	30.31	1,228,091	+3.17(+11.67%)
Apr 19, 2010	27.23	27.65	26.14	27.14	346,957	-0.31(-1.13%)
Apr 16, 2010	28.18	28.38	26.57	27.45	339,589	-0.75(-2.65%)
Apr 15, 2010	28.03	28.62	27.94	28.20	208,487	+0.04(+0.15%)
Apr 14, 2010	28.08	28.27	27.69	28.15	165,830	+0.15(+0.55%)
Apr 13, 2010	26.31	28.02	26.30	28.00	475,759	+1.66(+6.29%)
Apr 12, 2010	25.95	26.80	25.88	26.34	355,790	+0.29(+1.12%)
Apr 09, 2010	25.81	26.17	25.81	26.05	120,154	+0.23(+0.90%)
Apr 08, 2010	25.35	25.90	25.05	25.82	89,303	+0.25(+0.97%)
Apr 07, 2010	25.11	25.89	25.11	25.57	172,781	+0.18(+0.71%)
Apr 06, 2010	25.88	26.19	25.33	25.39	252,160	-0.70(-2.67%)
Apr 05, 2010	25.69	26.17	25.33	26.08	250,800	+0.58(+2.25%)
Apr 01, 2010	25.00	25.51	25.51	25.51	143,654	+0.65(+2.62%)
Mar 31, 2010	25.35	25.52	24.79	24.86	187,174	-0.64(-2.52%)
Mar 30, 2010	25.91	26.08	25.34	25.50	171,786	-0.43(-1.66%)
Mar 29, 2010	25.88	26.39	25.75	25.93	132,661	+0.05(+0.20%)
Mar 26, 2010	26.54	26.71	25.77	25.88	142,310	-0.47(-1.79%)
Mar 25, 2010	26.82	27.54	26.32	26.35	203,318	-0.27(-1.03%)
Mar 24, 2010	26.81	27.09	26.38	26.62	338,499	-0.40(-1.49%)
Mar 23, 2010	26.21	27.12	25.96	27.03	212,099	+0.90(+3.45%)
Mar 22, 2010	25.47	26.26	25.35	26.13	196,615	+0.34(+1.33%)
Mar 19, 2010	25.96	25.96	25.23	25.78	244,446	+0.00(+0.00%)
Mar 18, 2010	25.65	26.02	25.30	25.78	164,932	+0.07(+0.27%)
Mar 17, 2010	24.75	26.08	24.59	25.71	282,833	+0.94(+3.81%)
Mar 16, 2010	25.27	25.29	24.64	24.77	232,312	-0.50(-1.97%)
Mar 15, 2010	25.07	25.32	24.86	25.27	124,404	-0.03(-0.10%)
Mar 12, 2010	24.93	25.30	24.53	25.29	192,972	+0.40(+1.62%)
Mar 11, 2010	24.69	25.06	24.43	24.89	227,074	+0.06(+0.24%)
Mar 10, 2010	24.13	25.22	24.13	24.83	258,777	+0.59(+2.44%)
Mar 09, 2010	22.81	24.26	22.81	24.24	262,599	+1.36(+5.93%)
Mar 08, 2010	22.73	23.14	22.72	22.88	130,936	+0.06(+0.26%)
Mar 05, 2010	22.37	23.01	22.37	22.82	137,650	+0.52(+2.35%)
Mar 04, 2010	21.95	22.35	21.68	22.30	80,339	+0.43(+1.96%)
Mar 03, 2010	21.44	22.20	21.30	21.87	123,773	+0.54(+2.54%)
Mar 02, 2010	21.21	21.49	20.87	21.33	216,692	+0.22(+1.06%)
Mar 01, 2010	20.92	21.47	20.82	21.11	222,558	+0.26(+1.24%)
Feb 26, 2010	21.29	21.29	20.71	20.85	233,900	-0.39(-1.86%)
Feb 25, 2010	20.87	21.34	20.37	21.24	456,574	-0.02(-0.08%)
Feb 24, 2010	21.49	21.60	21.19	21.26	476,052	-0.26(-1.20%)
Feb 23, 2010	21.80	21.87	20.48	21.52	602,968	-0.95(-4.24%)
Feb 22, 2010	22.39	22.75	22.30	22.47	166,812	+0.21(+0.93%)
Feb 19, 2010	22.32	22.35	21.96	22.26	175,805	-0.17(-0.76%)
Feb 18, 2010	22.16	22.49	22.16	22.44	48,660	+0.28(+1.28%)
Feb 17, 2010	22.02	22.74	21.70	22.15	129,852	+0.24(+1.10%)
Feb 16, 2010	21.44	21.91	21.03	21.91	125,304	+0.61(+2.86%)
Feb 12, 2010	20.87	21.30	21.30	21.30	91,808	+0.12(+0.57%)
Feb 11, 2010	20.60	21.19	20.45	21.18	84,013	+0.48(+2.32%)
Feb 10, 2010	20.52	20.94	20.07	20.70	123,146	+0.01(+0.04%)
Feb 09, 2010	20.49	20.99	20.45	20.69	94,611	+0.62(+3.08%)
Feb 08, 2010	19.86	20.41	19.86	20.08	128,494	+0.12(+0.60%)
Feb 05, 2010	20.05	20.14	19.72	19.96	240,355	-0.10(-0.51%)
Feb 04, 2010	20.80	20.80	19.88	20.06	322,927	-0.89(-4.26%)
Feb 03, 2010	21.22	21.47	20.81	20.95	287,149	-0.31(-1.45%)
Feb 02, 2010	21.71	21.80	21.05	21.26	220,189	-0.49(-2.25%)
Feb 01, 2010	21.44	22.01	21.35	21.75	159,007	+0.39(+1.81%)
Jan 29, 2010	21.24	22.00	21.24	21.36	230,067	+0.27(+1.30%)
Jan 28, 2010	22.13	22.13	20.92	21.09	300,830	-0.95(-4.32%)
Jan 27, 2010	21.75	22.09	21.48	22.04	85,480	+0.15(+0.67%)
Jan 26, 2010	22.44	22.44	21.81	21.90	101,957	-0.64(-2.86%)
Jan 25, 2010	23.23	23.23	22.08	22.54	179,188	-0.50(-2.16%)
Jan 22, 2010	23.44	23.61	23.01	23.04	198,798	-0.58(-2.44%)
Jan 21, 2010	24.32	24.74	23.49	23.61	176,702	-0.60(-2.48%)
Jan 20, 2010	24.69	24.76	23.84	24.21	182,863	-0.79(-3.16%)
Jan 19, 2010	24.89	25.47	24.68	25.00	188,921	+0.00(+0.00%)
Jan 15, 2010	25.83	25.00	25.00	25.00	303,969	-0.76(-2.93%)
Jan 14, 2010	25.08	26.08	25.08	25.76	410,392	+0.45(+1.80%)
Jan 13, 2010	24.38	25.33	24.14	25.30	268,243	+0.96(+3.95%)
Jan 12, 2010	24.15	24.88	24.12	24.34	120,916	-0.09(-0.39%)
Jan 11, 2010	24.40	24.80	24.20	24.44	157,015	+0.06(+0.25%)
Jan 08, 2010	23.30	24.38	22.63	24.38	150,014	+1.00(+4.26%)
Jan 07, 2010	23.24	23.40	22.93	23.38	154,237	+0.14(+0.59%)
Jan 06, 2010	23.39	23.92	23.20	23.24	262,543	-0.25(-1.06%)
Jan 05, 2010	23.61	23.79	23.35	23.49	116,069	-0.16(-0.69%)
Jan 04, 2010	23.52	23.82	23.39	23.66	183,748	+0.53(+2.30%)
Dec 31, 2009	22.91	23.12	23.12	23.12	233,365	+0.15(+0.67%)
Dec 30, 2009	23.06	23.22	22.68	22.97	99,277	-0.14(-0.59%)
Dec 29, 2009	23.12	23.29	22.89	23.11	127,191	-0.10(-0.44%)
Dec 28, 2009	23.31	23.49	22.98	23.21	138,534	+0.03(+0.11%)
Dec 24, 2009	22.91	23.35	22.88	23.18	47,325	+0.31(+1.35%)
Dec 23, 2009	22.66	22.95	22.52	22.87	122,765	+0.30(+1.33%)
Dec 22, 2009	22.35	22.67	22.17	22.57	136,381	+0.32(+1.43%)
Dec 21, 2009	21.90	22.36	21.78	22.26	130,117	+0.51(+2.33%)
Dec 18, 2009	21.85	21.87	21.36	21.75	559,162	+0.09(+0.44%)
Dec 17, 2009	21.66	21.88	21.29	21.66	114,902	-0.16(-0.75%)
Dec 16, 2009	21.61	22.02	21.27	21.82	167,350	+0.51(+2.38%)
Dec 15, 2009	21.30	21.63	21.28	21.31	169,343	-0.09(-0.40%)
Dec 14, 2009	21.22	21.53	20.89	21.40	150,611	+0.57(+2.72%)
Dec 11, 2009	20.92	21.04	20.56	20.83	123,689	-0.02(-0.08%)
Dec 10, 2009	21.14	21.14	20.70	20.85	128,337	-0.15(-0.69%)
Dec 09, 2009	21.07	21.24	20.84	20.99	146,032	+0.00(+0.00%)
Dec 08, 2009	21.35	21.63	20.85	20.99	108,759	-0.59(-2.74%)
Dec 07, 2009	21.61	21.74	21.39	21.59	66,643	-0.04(-0.20%)
Dec 04, 2009	21.54	21.90	21.21	21.63	104,653	+0.52(+2.48%)
Dec 03, 2009	21.80	21.80	21.07	21.11	135,716	-0.54(-2.50%)
Dec 02, 2009	21.26	21.79	21.17	21.65	192,163	+0.38(+1.78%)
Dec 01, 2009	21.58	21.83	21.08	21.27	190,695	-0.15(-0.72%)
Nov 30, 2009	21.16	21.51	20.60	21.42	202,937	+0.16(+0.77%)
Nov 27, 2009	21.06	21.67	21.06	21.26	89,892	-0.70(-3.20%)
Nov 25, 2009	22.26	22.43	21.94	21.96	69,810	-0.18(-0.81%)
Nov 24, 2009	22.20	22.41	21.83	22.14	93,547	-0.11(-0.50%)
Nov 23, 2009	22.06	22.97	22.01	22.26	145,187	+0.44(+2.01%)
Nov 20, 2009	21.95	22.01	21.42	21.82	130,439	-0.33(-1.47%)
Nov 19, 2009	22.18	22.39	21.86	22.14	184,615	-0.17(-0.77%)
Nov 18, 2009	22.32	22.50	21.95	22.32	123,625	-0.07(-0.31%)
Nov 17, 2009	22.56	22.81	22.32	22.38	137,258	-0.28(-1.25%)
Nov 16, 2009	22.46	23.12	22.46	22.67	173,977	+0.42(+1.89%)
Nov 13, 2009	21.91	22.27	21.54	22.25	197,292	+0.37(+1.69%)
Nov 12, 2009	22.77	22.85	21.86	21.88	263,210	-1.06(-4.60%)
Nov 11, 2009	22.92	23.48	22.43	22.93	152,586	+0.15(+0.68%)
Nov 10, 2009	22.81	23.14	22.51	22.78	206,541	-0.22(-0.97%)
Nov 09, 2009	23.12	23.12	22.18	23.00	500,434	+2.19(+10.52%)
Nov 06, 2009	20.83	21.21	20.63	20.81	127,646	-0.25(-1.18%)
Nov 05, 2009	20.57	21.35	20.51	21.06	196,142	+0.75(+3.68%)
Nov 04, 2009	20.90	20.97	20.26	20.32	283,515	-0.40(-1.95%)
Nov 03, 2009	19.97	20.75	19.81	20.72	236,271	+0.53(+2.64%)
Nov 02, 2009	19.83	20.26	19.58	20.19	416,842	+0.45(+2.26%)
Oct 30, 2009	19.98	20.02	19.54	19.74	372,855	-0.36(-1.79%)
Oct 29, 2009	19.88	20.37	19.84	20.10	198,173	+0.35(+1.78%)
Oct 28, 2009	19.75	20.02	19.70	19.75	296,365	-0.14(-0.69%)
Oct 27, 2009	20.56	20.92	19.86	19.89	427,687	-0.83(-4.02%)
Oct 26, 2009	21.23	21.73	20.56	20.72	262,301	-0.55(-2.58%)
Oct 23, 2009	21.43	21.90	21.05	21.27	362,203	-0.20(-0.92%)
Oct 22, 2009	21.17	21.69	20.87	21.47	337,677	+0.00(+0.00%)
Oct 21, 2009	21.74	22.14	21.38	21.47	740,941	-0.52(-2.34%)
Oct 20, 2009	21.45	22.22	20.81	21.98	1,666,528	-1.60(-6.77%)
Oct 19, 2009	23.14	24.05	23.11	23.58	245,737	+0.41(+1.78%)
Oct 16, 2009	23.63	23.72	22.50	23.17	252,725	-0.61(-2.56%)
Oct 15, 2009	23.42	23.82	23.05	23.78	197,272	+0.32(+1.35%)
Oct 14, 2009	22.77	23.47	22.74	23.46	233,175	+0.84(+3.72%)
Oct 13, 2009	22.27	22.70	22.27	22.62	234,840	+0.24(+1.07%)
Oct 12, 2009	22.44	22.69	22.08	22.38	186,942	+0.28(+1.28%)
Oct 09, 2009	21.90	22.09	21.65	22.09	133,881	+0.16(+0.74%)
Oct 08, 2009	21.86	22.24	21.67	21.93	140,860	+0.32(+1.47%)
Oct 07, 2009	21.59	22.07	21.35	21.61	139,204	-0.04(-0.20%)
Oct 06, 2009	21.42	21.94	21.21	21.66	152,306	+0.42(+1.98%)
Oct 05, 2009	21.39	21.91	20.81	21.23	172,908	+0.09(+0.45%)
Oct 02, 2009	20.74	21.42	20.58	21.14	256,503	+0.30(+1.44%)