Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	23.56	24.53	23.30	24.51	284,134	+1.29(+5.54%)
Jul 31, 2009	22.55	23.64	22.55	23.22	303,549	+0.45(+1.96%)
Jul 30, 2009	22.65	23.25	22.57	22.78	205,207	+0.45(+2.00%)
Jul 29, 2009	22.24	22.68	21.96	22.33	390,989	-0.06(-0.27%)
Jul 28, 2009	22.37	22.75	22.18	22.39	186,522	-0.07(-0.31%)
Jul 27, 2009	22.18	22.50	22.04	22.46	316,433	-0.15(-0.65%)
Jul 24, 2009	22.35	22.62	21.67	22.61	208,428	+0.06(+0.27%)
Jul 23, 2009	20.86	22.69	20.80	22.55	566,201	+1.60(+7.66%)
Jul 22, 2009	21.65	21.98	20.82	20.94	536,914	-1.02(-4.65%)
Jul 21, 2009	22.03	22.72	21.49	21.96	567,821	+0.12(+0.55%)
Jul 20, 2009	20.30	22.09	20.17	21.84	1,034,331	-0.24(-1.09%)
Jul 17, 2009	22.54	22.70	22.01	22.08	443,277	-0.39(-1.76%)
Jul 16, 2009	21.58	22.63	21.44	22.48	270,690	+0.70(+3.19%)
Jul 15, 2009	21.64	22.33	21.58	21.78	348,608	+0.55(+2.59%)
Jul 14, 2009	21.52	21.67	20.95	21.23	273,463	-0.34(-1.59%)
Jul 13, 2009	21.44	21.92	20.51	21.58	251,280	+0.80(+3.84%)
Jul 10, 2009	20.27	21.17	20.27	20.78	362,770	+0.47(+2.32%)
Jul 09, 2009	20.73	21.50	20.21	20.31	376,525	-0.15(-0.76%)
Jul 08, 2009	21.03	21.17	19.61	20.46	788,505	-0.47(-2.25%)
Jul 07, 2009	21.64	22.15	20.89	20.93	1,213,007	-2.09(-9.06%)
Jul 06, 2009	23.92	24.01	22.97	23.02	301,539	-1.00(-4.15%)
Jul 02, 2009	24.51	24.97	23.44	24.01	375,600	-0.95(-3.82%)
Jul 01, 2009	25.70	26.03	24.86	24.97	292,540	-0.52(-2.02%)
Jun 30, 2009	26.00	26.05	25.28	25.48	306,717	-0.43(-1.66%)
Jun 29, 2009	25.94	26.24	25.67	25.91	161,142	-0.03(-0.13%)
Jun 26, 2009	25.13	26.24	25.06	25.94	1,002,464	+0.77(+3.07%)
Jun 25, 2009	24.73	25.19	24.21	25.17	175,516	+0.63(+2.55%)
Jun 24, 2009	24.55	25.27	24.25	24.55	152,940	+0.32(+1.31%)
Jun 23, 2009	24.29	24.55	23.97	24.23	220,722	+0.09(+0.36%)
Jun 22, 2009	25.03	25.25	23.97	24.14	274,273	-1.23(-4.84%)
Jun 19, 2009	25.49	25.75	25.10	25.37	317,138	+0.38(+1.51%)
Jun 18, 2009	24.76	25.16	24.18	24.99	287,295	+0.12(+0.48%)
Jun 17, 2009	24.69	25.15	23.90	24.87	213,078	+0.12(+0.49%)
Jun 16, 2009	25.58	25.94	24.47	24.75	205,343	-0.75(-2.93%)
Jun 15, 2009	26.24	26.24	25.02	25.50	241,999	-1.04(-3.91%)
Jun 12, 2009	26.45	26.60	25.94	26.54	161,546	-0.23(-0.87%)
Jun 11, 2009	27.09	27.09	26.48	26.77	228,461	-0.60(-2.19%)
Jun 10, 2009	27.80	28.00	26.42	27.37	246,126	-0.25(-0.90%)
Jun 09, 2009	27.69	28.04	27.46	27.62	144,835	-0.02(-0.06%)
Jun 08, 2009	27.30	28.53	27.07	27.63	275,748	-0.94(-3.27%)
Jun 05, 2009	28.62	28.90	27.81	28.57	283,429	+0.09(+0.33%)
Jun 04, 2009	27.71	28.59	27.52	28.48	327,995	+1.03(+3.75%)
Jun 03, 2009	27.82	27.92	26.82	27.45	252,158	-0.56(-1.99%)
Jun 02, 2009	27.54	28.09	27.03	28.00	446,731	+0.24(+0.87%)
Jun 01, 2009	26.66	28.06	26.44	27.76	502,314	+1.48(+5.65%)
May 29, 2009	25.37	26.30	24.77	26.28	478,065	+1.12(+4.47%)
May 28, 2009	25.43	25.58	24.54	25.15	338,639	-0.15(-0.58%)
May 27, 2009	25.63	25.98	25.13	25.30	335,376	-0.45(-1.73%)
May 26, 2009	24.18	25.92	24.17	25.75	420,923	+1.43(+5.89%)
May 22, 2009	24.58	24.79	23.95	24.31	384,607	-0.17(-0.70%)
May 21, 2009	24.97	24.97	23.88	24.48	443,565	-1.24(-4.81%)
May 20, 2009	25.35	26.38	25.20	25.72	531,068	+0.49(+1.94%)
May 19, 2009	24.89	25.36	24.10	25.23	382,582	+0.43(+1.73%)
May 18, 2009	23.93	25.23	23.90	24.80	313,695	+1.24(+5.28%)
May 15, 2009	23.56	24.06	23.23	23.56	437,001	-0.02(-0.07%)
May 14, 2009	23.20	24.00	23.09	23.58	359,948	+0.39(+1.70%)
May 13, 2009	23.99	23.99	22.80	23.18	598,409	-1.32(-5.39%)
May 12, 2009	25.30	25.57	23.60	24.50	357,649	-0.75(-2.96%)
May 11, 2009	26.28	26.28	25.23	25.25	238,967	-1.05(-3.98%)
May 08, 2009	25.52	26.38	25.26	26.30	459,861	+1.28(+5.11%)
May 07, 2009	26.60	26.60	24.54	25.02	258,250	-1.23(-4.68%)
May 06, 2009	26.72	26.80	25.51	26.24	365,675	-0.07(-0.26%)
May 05, 2009	26.60	26.60	25.76	26.31	368,440	-0.39(-1.48%)
May 04, 2009	25.82	26.86	25.38	26.71	693,530	+1.03(+4.01%)
May 01, 2009	26.48	26.72	25.45	25.68	450,949	-0.77(-2.92%)
Apr 30, 2009	25.53	27.42	25.51	26.45	723,922	+0.97(+3.81%)
Apr 29, 2009	24.40	25.57	23.50	25.48	752,977	+1.54(+6.42%)
Apr 28, 2009	23.37	24.46	23.21	23.94	353,684	+0.24(+1.01%)
Apr 27, 2009	24.30	24.35	23.35	23.70	563,248	-0.67(-2.75%)
Apr 24, 2009	23.84	25.25	23.65	24.37	629,424	+0.57(+2.42%)
Apr 23, 2009	25.03	25.05	23.16	23.80	527,122	-1.12(-4.51%)
Apr 22, 2009	23.27	25.31	23.27	24.92	1,047,100	+1.59(+6.80%)
Apr 21, 2009	22.83	23.83	21.67	23.33	1,306,665	+2.23(+10.57%)
Apr 20, 2009	22.04	22.31	20.27	21.10	533,375	-1.39(-6.18%)
Apr 17, 2009	23.58	23.58	22.36	22.49	370,068	-1.00(-4.27%)
Apr 16, 2009	23.07	23.64	22.49	23.50	272,297	+0.86(+3.79%)
Apr 15, 2009	22.31	23.01	22.06	22.64	288,317	+0.22(+1.00%)
Apr 14, 2009	22.87	23.53	22.03	22.42	262,959	-0.89(-3.83%)
Apr 13, 2009	23.92	23.92	22.70	23.31	265,239	-0.94(-3.89%)
Apr 09, 2009	23.16	24.42	23.03	24.25	261,586	+1.66(+7.33%)
Apr 08, 2009	22.31	22.84	21.77	22.60	206,345	+0.41(+1.86%)
Apr 07, 2009	22.97	22.97	21.74	22.18	228,969	-1.24(-5.28%)
Apr 06, 2009	23.82	23.86	22.74	23.42	213,478	-0.60(-2.50%)
Apr 03, 2009	24.59	24.59	23.45	24.02	356,521	-0.74(-2.98%)
Apr 02, 2009	23.31	25.52	23.31	24.76	491,651	+2.13(+9.40%)
Apr 01, 2009	22.16	22.88	21.79	22.63	233,765	+0.12(+0.53%)
Mar 31, 2009	22.79	23.34	22.38	22.51	292,427	-0.03(-0.15%)
Mar 30, 2009	23.01	23.08	21.37	22.55	310,530	-1.48(-6.14%)
Mar 26, 2009	23.64	24.12	23.23	24.02	577,901	+1.01(+4.40%)
Mar 25, 2009	23.17	24.01	21.97	23.01	377,882	+0.07(+0.30%)
Mar 24, 2009	22.39	23.22	22.06	22.94	322,918	+0.10(+0.45%)
Mar 23, 2009	22.04	22.85	21.03	22.84	300,401	+2.06(+9.91%)
Mar 20, 2009	22.83	22.93	20.60	20.78	429,055	-1.85(-8.19%)
Mar 19, 2009	23.42	23.81	22.63	22.63	330,829	-0.48(-2.08%)
Mar 18, 2009	21.82	23.39	21.54	23.11	234,519	+1.25(+5.73%)
Mar 17, 2009	21.22	21.86	20.91	21.86	271,096	+0.57(+2.66%)
Mar 16, 2009	21.75	22.07	21.14	21.29	300,513	-0.33(-1.51%)
Mar 13, 2009	20.55	21.74	20.52	21.62	312,117	+1.08(+5.27%)
Mar 12, 2009	19.54	20.59	18.84	20.54	301,171	+0.99(+5.05%)
Mar 11, 2009	19.66	20.30	19.26	19.55	234,176	-0.01(-0.04%)
Mar 10, 2009	18.35	19.94	18.33	19.56	356,038	+1.42(+7.81%)
Mar 09, 2009	17.43	18.47	17.42	18.14	271,601	+0.27(+1.54%)
Mar 06, 2009	17.77	18.25	17.49	17.87	396,104	+0.30(+1.71%)
Mar 05, 2009	18.07	18.46	17.40	17.57	334,251	-0.98(-5.28%)
Mar 04, 2009	17.78	18.91	17.59	18.55	451,665	+1.10(+6.30%)
Mar 02, 2009	19.10	19.13	17.40	17.45	539,297	-1.62(-8.51%)
Feb 27, 2009	18.56	19.61	18.22	19.07	449,062	+0.39(+2.11%)
Feb 26, 2009	19.01	19.53	18.61	18.67	509,868	-0.29(-1.54%)
Feb 25, 2009	19.58	20.31	18.82	18.97	1,241,210	-2.09(-9.91%)
Feb 24, 2009	16.74	21.47	15.89	21.05	2,144,627	+3.30(+18.62%)
Feb 23, 2009	19.04	19.24	17.68	17.75	446,402	-1.34(-7.01%)
Feb 20, 2009	19.13	19.53	18.73	19.09	503,343	-0.42(-2.16%)
Feb 19, 2009	20.13	20.45	19.35	19.51	326,927	-0.50(-2.49%)
Feb 18, 2009	20.09	20.78	19.60	20.00	301,125	+0.20(+1.00%)
Feb 17, 2009	20.51	20.61	19.55	19.81	365,073	-1.18(-5.64%)
Feb 13, 2009	21.04	21.65	20.77	20.99	423,822	+0.37(+1.79%)
Feb 12, 2009	19.95	21.88	19.83	20.62	728,659	-1.26(-5.76%)
Feb 11, 2009	22.35	22.68	21.64	21.88	466,942	-0.27(-1.20%)
Feb 10, 2009	23.77	24.38	21.90	22.15	374,554	-1.91(-7.92%)
Feb 09, 2009	24.20	24.65	23.62	24.06	246,455	-0.05(-0.21%)
Feb 06, 2009	22.84	24.79	22.67	24.11	432,019	+1.43(+6.32%)
Feb 05, 2009	21.53	22.90	21.26	22.67	322,990	+0.90(+4.14%)
Feb 04, 2009	21.95	22.32	21.54	21.77	238,030	-0.07(-0.31%)
Feb 03, 2009	21.54	21.98	20.99	21.84	405,815	+0.65(+3.08%)
Feb 02, 2009	20.81	21.34	20.33	21.19	212,459	+0.10(+0.49%)
Jan 30, 2009	21.84	22.04	20.62	21.09	361,726	-0.51(-2.34%)
Jan 29, 2009	22.38	22.39	21.41	21.59	253,635	-0.77(-3.45%)
Jan 28, 2009	22.73	23.23	22.12	22.37	338,605	+0.32(+1.44%)
Jan 27, 2009	21.50	22.50	21.03	22.05	478,967	+0.81(+3.80%)
Jan 26, 2009	22.34	22.44	20.58	21.24	444,111	-0.97(-4.37%)
Jan 23, 2009	21.54	22.88	21.05	22.21	397,082	-0.04(-0.19%)
Jan 22, 2009	23.77	23.77	21.77	22.25	451,568	-1.82(-7.56%)
Jan 21, 2009	23.41	24.12	22.62	24.07	272,253	+0.91(+3.93%)
Jan 20, 2009	25.46	25.49	23.16	23.16	442,079	-2.41(-9.43%)
Jan 16, 2009	25.24	25.72	23.94	25.57	628,522	+0.90(+3.65%)
Jan 15, 2009	22.67	25.09	21.88	24.67	1,076,411	+1.96(+8.61%)
Jan 14, 2009	23.35	23.40	22.31	22.72	196,637	-0.82(-3.46%)
Jan 13, 2009	23.41	24.17	23.07	23.53	242,548	+0.16(+0.70%)
Jan 12, 2009	24.79	24.90	23.20	23.37	263,412	-1.05(-4.29%)
Jan 09, 2009	25.75	25.93	24.13	24.42	262,589	-1.21(-4.72%)
Jan 08, 2009	26.16	26.20	24.92	25.63	482,014	-0.88(-3.30%)
Jan 07, 2009	28.36	28.36	25.96	26.50	338,566	-2.04(-7.16%)
Jan 06, 2009	28.05	28.90	28.02	28.54	511,913	+0.36(+1.28%)
Jan 05, 2009	28.08	28.41	27.39	28.18	474,915	-0.27(-0.96%)
Jan 02, 2009	27.27	28.60	26.73	28.46	416,967	+1.57(+5.84%)
Dec 31, 2008	25.28	27.45	25.20	26.89	0	+1.72(+6.82%)
Dec 30, 2008	25.29	25.29	24.69	25.17	239,365	+0.27(+1.10%)
Dec 29, 2008	25.44	25.64	24.70	24.90	169,910	-0.49(-1.93%)
Dec 26, 2008	25.88	26.05	25.07	25.39	140,709	-0.14(-0.54%)
Dec 24, 2008	25.69	25.85	24.89	25.52	109,388	-0.02(-0.07%)
Dec 23, 2008	25.81	26.09	25.31	25.54	279,792	+0.10(+0.40%)
Dec 22, 2008	26.68	27.11	24.36	25.44	434,902	-1.02(-3.86%)
Dec 19, 2008	27.86	27.86	26.33	26.46	710,372	-0.77(-2.84%)
Dec 18, 2008	28.33	28.41	26.62	27.23	445,669	-1.30(-4.54%)
Dec 17, 2008	26.77	29.17	26.70	28.53	608,131	+0.94(+3.39%)
Dec 16, 2008	27.15	27.63	26.42	27.59	451,252	+1.09(+4.11%)
Dec 15, 2008	28.12	28.60	26.03	26.50	369,475	-1.25(-4.51%)
Dec 12, 2008	25.15	28.42	24.57	27.75	933,874	+2.13(+8.31%)
Dec 11, 2008	27.17	28.18	25.33	25.63	668,056	-1.91(-6.92%)
Dec 10, 2008	27.44	28.61	27.09	27.53	676,348	+0.04(+0.16%)
Dec 09, 2008	28.11	29.04	27.03	27.49	829,810	-0.59(-2.11%)
Dec 08, 2008	26.91	29.17	26.78	28.08	1,445,830	+2.24(+8.67%)
Dec 05, 2008	25.47	26.22	24.33	25.84	713,776	+0.16(+0.63%)
Dec 04, 2008	26.43	26.78	25.03	25.68	519,044	-1.06(-3.95%)
Dec 03, 2008	25.27	26.91	23.79	26.73	796,060	+2.29(+9.38%)
Dec 02, 2008	22.84	24.85	22.84	24.44	551,290	+2.13(+9.54%)
Dec 01, 2008	25.39	25.72	22.18	22.31	626,286	-3.65(-14.05%)
Nov 28, 2008	25.18	26.60	24.71	25.96	391,665	+0.57(+2.23%)
Nov 26, 2008	21.27	25.82	21.27	25.39	761,789	+3.65(+16.77%)
Nov 25, 2008	21.33	21.88	20.40	21.75	402,227	+0.72(+3.43%)
Nov 24, 2008	18.33	22.00	18.33	21.03	624,552	+3.35(+18.93%)
Nov 21, 2008	17.61	17.82	16.40	17.68	588,320	+0.36(+2.08%)
Nov 20, 2008	18.29	18.44	17.16	17.32	576,169	-1.10(-5.96%)
Nov 19, 2008	19.74	20.09	18.36	18.42	374,006	-1.38(-6.98%)
Nov 18, 2008	19.46	20.58	19.07	19.80	258,975	+0.48(+2.49%)
Nov 17, 2008	19.43	20.34	19.21	19.32	210,577	-0.24(-1.23%)
Nov 14, 2008	20.49	20.82	19.46	19.56	247,826	-1.32(-6.33%)
Nov 13, 2008	19.74	21.11	18.48	20.88	359,008	+1.27(+6.48%)
Nov 12, 2008	20.42	20.95	19.48	19.61	460,255	-1.20(-5.77%)
Nov 11, 2008	20.85	21.40	20.45	20.81	474,442	-0.18(-0.86%)
Nov 10, 2008	20.65	21.89	20.65	20.99	320,685	+0.88(+4.35%)
Nov 07, 2008	20.07	20.61	19.46	20.12	320,994	+0.25(+1.25%)
Nov 06, 2008	19.75	20.64	19.22	19.87	340,847	+0.00(+0.00%)
Nov 05, 2008	21.41	22.28	19.79	19.87	254,874	-1.75(-8.10%)
Nov 04, 2008	22.68	23.39	21.41	21.62	394,352	-0.82(-3.63%)
Nov 03, 2008	22.85	23.00	21.22	22.43	341,083	+0.62(+2.83%)
Oct 31, 2008	20.34	22.31	19.67	21.82	376,461	+1.35(+6.58%)
Oct 30, 2008	20.23	20.86	20.02	20.47	291,816	+0.93(+4.74%)
Oct 29, 2008	18.14	20.53	17.51	19.54	397,923	+1.42(+7.86%)
Oct 28, 2008	17.09	18.17	16.40	18.12	342,570	+1.60(+9.66%)
Oct 27, 2008	17.08	17.96	16.46	16.52	343,867	-0.76(-4.37%)
Oct 24, 2008	16.16	17.60	15.78	17.28	401,396	-0.28(-1.61%)
Oct 23, 2008	17.63	18.27	16.83	17.56	397,732	+0.04(+0.24%)
Oct 22, 2008	19.13	19.13	17.16	17.52	486,459	-1.99(-10.21%)
Oct 21, 2008	20.94	21.61	19.40	19.51	824,929	+0.70(+3.74%)
Oct 20, 2008	18.64	19.29	17.54	18.80	442,947	+0.44(+2.38%)
Oct 17, 2008	17.59	19.46	17.52	18.37	559,624	+0.12(+0.66%)
Oct 16, 2008	17.64	18.37	16.31	18.25	779,183	+0.68(+3.86%)
Oct 15, 2008	18.86	19.26	17.52	17.57	352,891	-1.69(-8.78%)
Oct 14, 2008	21.24	22.19	18.84	19.26	390,367	-1.38(-6.69%)
Oct 13, 2008	18.52	20.65	18.50	20.64	452,302	+2.86(+16.07%)
Oct 10, 2008	17.38	18.32	14.59	17.78	994,527	-0.19(-1.05%)
Oct 09, 2008	19.61	20.25	17.91	17.97	509,439	-1.32(-6.85%)
Oct 08, 2008	18.79	19.99	17.64	19.29	954,953	-0.22(-1.14%)
Oct 07, 2008	20.52	21.06	19.31	19.52	341,957	-0.92(-4.49%)
Oct 06, 2008	21.17	21.17	18.69	20.43	527,813	-1.09(-5.06%)
Oct 03, 2008	23.08	23.44	21.51	21.52	222,247	-1.18(-5.22%)
Oct 02, 2008	24.75	24.75	22.06	22.71	452,695	-2.15(-8.63%)