Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.76	55.41	54.45	55.19	120,422	+0.82(+1.51%)
Sep 29, 2016	54.60	55.25	53.77	54.37	105,618	-0.34(-0.62%)
Sep 28, 2016	53.36	54.71	53.36	54.71	103,774	+1.21(+2.26%)
Sep 27, 2016	53.02	53.63	52.37	53.50	82,343	+0.41(+0.78%)
Sep 26, 2016	53.27	53.94	53.01	53.08	83,349	-0.42(-0.79%)
Sep 23, 2016	54.20	54.20	53.40	53.51	89,549	-0.94(-1.73%)
Sep 22, 2016	54.14	54.79	53.89	54.45	168,619	+0.78(+1.46%)
Sep 21, 2016	51.98	53.78	51.98	53.66	142,292	+1.63(+3.14%)
Sep 20, 2016	52.49	52.49	50.75	52.03	140,609	-0.36(-0.69%)
Sep 19, 2016	52.07	52.64	51.64	52.39	76,039	+0.40(+0.76%)
Sep 16, 2016	52.39	52.41	51.34	52.00	327,624	-0.33(-0.63%)
Sep 15, 2016	51.09	52.37	50.64	52.33	97,028	+1.13(+2.21%)
Sep 14, 2016	51.25	51.74	50.82	51.19	135,503	-0.05(-0.09%)
Sep 13, 2016	51.23	51.95	50.95	51.24	155,484	-0.58(-1.12%)
Sep 12, 2016	50.94	51.95	50.89	51.82	118,563	+0.82(+1.61%)
Sep 09, 2016	52.71	52.71	50.96	51.00	119,050	-1.94(-3.66%)
Sep 08, 2016	53.64	53.83	52.72	52.94	141,783	-0.68(-1.27%)
Sep 07, 2016	54.49	54.49	53.27	53.62	177,086	-0.98(-1.79%)
Sep 06, 2016	54.37	55.06	54.19	54.60	126,330	+0.33(+0.61%)
Sep 02, 2016	54.28	54.26	54.26	54.26	139,841	+0.31(+0.58%)
Sep 01, 2016	54.37	54.37	53.55	53.95	106,712	-0.24(-0.44%)
Aug 31, 2016	55.07	55.28	54.12	54.19	74,175	-1.10(-1.98%)
Aug 30, 2016	55.26	55.31	54.99	55.29	70,393	-0.01(-0.02%)
Aug 29, 2016	55.20	55.55	55.04	55.30	85,983	+0.02(+0.03%)
Aug 26, 2016	55.42	55.71	54.69	55.28	171,745	-0.02(-0.03%)
Aug 25, 2016	55.30	55.57	54.60	55.30	104,430	+0.02(+0.03%)
Aug 24, 2016	55.31	55.74	54.89	55.28	140,150	-0.21(-0.38%)
Aug 23, 2016	55.04	57.60	55.04	55.49	173,090	+0.57(+1.04%)
Aug 22, 2016	54.46	55.08	54.04	54.92	184,020	+0.39(+0.71%)
Aug 19, 2016	54.19	55.07	54.07	54.53	178,470	+0.34(+0.63%)
Aug 18, 2016	53.55	54.29	53.09	54.19	134,053	+0.83(+1.55%)
Aug 17, 2016	53.78	53.97	52.68	53.36	126,834	-0.43(-0.81%)
Aug 16, 2016	53.89	53.99	53.14	53.79	150,107	-0.19(-0.36%)
Aug 15, 2016	53.15	54.03	53.11	53.99	135,269	+0.77(+1.45%)
Aug 12, 2016	54.35	54.72	53.14	53.21	155,257	-1.17(-2.15%)
Aug 11, 2016	54.11	55.03	53.84	54.38	144,672	+0.22(+0.41%)
Aug 10, 2016	53.94	54.32	53.10	54.16	208,129	+0.21(+0.39%)
Aug 09, 2016	55.28	55.58	53.84	53.95	105,574	-1.08(-1.96%)
Aug 08, 2016	55.32	55.32	54.82	55.03	75,148	-0.29(-0.53%)
Aug 05, 2016	54.76	55.56	54.19	55.32	131,650	+0.75(+1.38%)
Aug 04, 2016	54.78	55.40	54.40	54.57	110,232	-0.34(-0.62%)
Aug 03, 2016	55.05	55.71	54.69	54.91	105,482	-0.05(-0.08%)
Aug 02, 2016	55.70	56.52	54.94	54.96	86,797	-0.76(-1.37%)
Aug 01, 2016	55.36	55.99	54.50	55.72	229,240	+0.25(+0.45%)
Jul 29, 2016	55.77	56.23	55.23	55.47	164,267	-0.52(-0.94%)
Jul 28, 2016	56.59	57.05	55.66	56.00	108,982	-1.13(-1.98%)
Jul 27, 2016	55.96	57.74	55.61	57.13	334,942	+1.75(+3.16%)
Jul 26, 2016	52.46	56.27	50.88	55.38	793,210	+7.07(+14.63%)
Jul 25, 2016	49.39	49.61	48.20	48.31	429,962	-1.20(-2.42%)
Jul 22, 2016	50.35	50.76	49.41	49.51	221,918	-1.03(-2.04%)
Jul 21, 2016	50.63	51.69	50.12	50.54	129,124	-0.17(-0.33%)
Jul 20, 2016	50.35	50.80	49.83	50.70	155,196	+0.56(+1.12%)
Jul 19, 2016	51.53	51.62	48.37	50.14	359,865	-2.93(-5.51%)
Jul 18, 2016	52.78	53.51	52.55	53.07	106,022	+0.05(+0.09%)
Jul 15, 2016	53.23	53.41	52.31	53.02	130,575	+0.08(+0.16%)
Jul 14, 2016	53.46	53.92	52.73	52.94	117,449	-0.22(-0.42%)
Jul 13, 2016	53.99	54.17	52.77	53.16	153,431	-0.74(-1.37%)
Jul 12, 2016	53.73	54.29	52.96	53.90	244,111	-0.24(-0.44%)
Jul 11, 2016	53.82	54.87	53.25	54.14	97,009	+0.73(+1.36%)
Jul 08, 2016	52.89	53.83	52.65	53.41	158,208	+0.76(+1.45%)
Jul 07, 2016	51.01	52.78	51.01	52.65	167,304	+1.56(+3.04%)
Jul 05, 2016	51.58	52.01	50.61	51.09	165,944	-0.85(-1.63%)
Jul 01, 2016	51.52	51.94	51.94	51.94	106,170	+0.27(+0.52%)
Jun 30, 2016	50.67	51.67	50.06	51.67	231,247	+1.24(+2.46%)
Jun 29, 2016	49.67	50.51	49.27	50.43	108,171	+1.25(+2.54%)
Jun 28, 2016	50.12	50.35	49.02	49.18	111,554	-0.18(-0.37%)
Jun 27, 2016	50.37	51.11	48.77	49.36	209,174	-1.76(-3.44%)
Jun 24, 2016	50.33	52.14	49.08	51.12	491,839	-1.49(-2.83%)
Jun 23, 2016	51.64	52.92	51.49	52.61	135,379	+1.51(+2.95%)
Jun 22, 2016	51.71	51.73	50.90	51.10	87,724	-0.34(-0.66%)
Jun 21, 2016	51.48	51.83	50.95	51.44	98,226	+0.19(+0.38%)
Jun 20, 2016	51.38	51.89	51.12	51.25	123,026	+0.42(+0.83%)
Jun 17, 2016	50.97	51.41	50.18	50.82	153,733	+0.01(+0.02%)
Jun 16, 2016	50.23	50.92	49.74	50.81	84,393	+0.17(+0.33%)
Jun 15, 2016	50.11	51.40	50.11	50.65	141,390	+0.87(+1.74%)
Jun 14, 2016	49.77	50.28	49.37	49.78	130,762	-0.19(-0.39%)
Jun 13, 2016	50.21	50.91	49.90	49.98	84,101	-0.44(-0.88%)
Jun 10, 2016	50.52	50.88	49.33	50.42	102,351	-0.44(-0.87%)
Jun 09, 2016	51.01	51.02	50.47	50.86	147,208	-0.62(-1.20%)
Jun 08, 2016	50.06	51.88	50.06	51.48	157,172	+1.48(+2.96%)
Jun 07, 2016	50.17	50.46	49.75	50.00	146,928	-0.04(-0.07%)
Jun 06, 2016	49.90	50.22	49.63	50.03	128,903	+0.47(+0.95%)
Jun 03, 2016	49.79	49.91	49.17	49.56	166,629	-0.21(-0.43%)
Jun 02, 2016	49.22	49.78	49.00	49.77	84,246	+0.52(+1.05%)
Jun 01, 2016	49.08	49.48	48.46	49.26	105,301	+0.17(+0.36%)
May 31, 2016	49.10	49.68	48.80	49.08	120,972	+0.23(+0.47%)
May 27, 2016	48.89	48.85	48.85	48.85	175,936	-0.17(-0.34%)
May 26, 2016	49.03	49.45	48.73	49.02	77,780	+0.14(+0.28%)
May 25, 2016	49.59	49.88	48.76	48.88	150,300	-0.63(-1.26%)
May 24, 2016	48.00	49.57	47.79	49.51	185,373	+1.77(+3.70%)
May 23, 2016	47.32	48.14	47.04	47.74	98,351	+0.36(+0.76%)
May 20, 2016	47.11	47.46	46.80	47.38	187,137	+0.39(+0.82%)
May 19, 2016	47.46	47.57	46.68	47.00	127,458	-0.72(-1.50%)
May 18, 2016	47.01	48.45	46.51	47.71	148,833	+0.47(+0.99%)
May 17, 2016	46.79	48.08	46.55	47.24	218,325	+0.74(+1.58%)
May 16, 2016	46.01	47.05	45.54	46.51	144,705	+0.96(+2.10%)
May 13, 2016	46.08	46.37	45.51	45.55	134,719	-0.52(-1.12%)
May 12, 2016	45.98	46.30	45.47	46.07	197,448	+0.22(+0.48%)
May 11, 2016	45.37	46.17	44.12	45.85	276,429	+0.47(+1.03%)
May 10, 2016	43.59	45.73	43.52	45.38	287,798	+1.88(+4.32%)
May 09, 2016	43.95	44.35	43.34	43.50	178,621	-0.38(-0.86%)
May 06, 2016	43.58	44.08	43.44	43.88	158,500	+0.27(+0.61%)
May 05, 2016	43.84	44.95	43.44	43.61	149,996	-0.09(-0.21%)
May 04, 2016	44.06	45.04	43.66	43.70	119,261	-0.64(-1.45%)
May 03, 2016	44.52	45.26	43.87	44.34	127,757	-0.70(-1.55%)
May 02, 2016	44.53	45.18	43.74	45.04	111,103	+0.60(+1.34%)
Apr 29, 2016	44.29	45.36	43.83	44.45	120,626	-0.03(-0.06%)
Apr 28, 2016	44.76	45.56	44.41	44.47	124,399	-0.32(-0.72%)
Apr 27, 2016	43.16	44.93	42.20	44.79	375,804	+1.63(+3.79%)
Apr 26, 2016	45.15	45.15	42.40	43.16	303,417	+0.92(+2.17%)
Apr 25, 2016	43.10	43.31	41.89	42.24	108,811	-1.01(-2.34%)
Apr 22, 2016	43.06	43.47	42.89	43.25	98,246	+0.34(+0.79%)
Apr 21, 2016	43.06	43.58	42.85	42.91	105,547	-0.18(-0.43%)
Apr 20, 2016	43.44	43.77	43.10	43.10	78,154	-0.58(-1.32%)
Apr 19, 2016	43.66	44.30	43.52	43.67	89,519	+0.28(+0.66%)
Apr 18, 2016	43.51	43.80	43.23	43.39	97,700	-0.25(-0.57%)
Apr 15, 2016	43.11	43.98	43.03	43.64	161,310	+0.60(+1.39%)
Apr 14, 2016	42.76	43.10	42.21	43.04	109,566	+0.23(+0.54%)
Apr 13, 2016	41.86	42.94	41.07	42.81	168,793	+1.10(+2.64%)
Apr 12, 2016	41.76	42.37	41.64	41.71	91,846	-0.21(-0.50%)
Apr 11, 2016	42.09	42.60	41.66	41.92	68,574	+0.01(+0.02%)
Apr 08, 2016	41.92	42.51	41.65	41.91	61,620	+0.36(+0.86%)
Apr 07, 2016	41.48	41.91	41.24	41.55	100,836	-0.29(-0.70%)
Apr 06, 2016	41.75	42.23	41.08	41.85	97,668	+0.16(+0.37%)
Apr 05, 2016	41.72	42.26	41.58	41.69	89,738	-0.40(-0.96%)
Apr 04, 2016	42.95	43.14	42.08	42.09	127,699	-0.84(-1.95%)
Apr 01, 2016	42.38	43.15	42.08	42.93	107,000	+0.07(+0.17%)
Mar 31, 2016	42.99	43.07	42.35	42.86	140,172	-0.18(-0.43%)
Mar 30, 2016	42.43	44.05	42.10	43.04	211,275	+0.96(+2.27%)
Mar 29, 2016	41.08	42.10	40.83	42.09	206,105	+1.06(+2.57%)
Mar 28, 2016	41.26	41.40	40.61	41.03	121,614	-0.02(-0.04%)
Mar 24, 2016	40.67	41.05	41.05	41.05	191,986	+0.28(+0.70%)
Mar 23, 2016	41.49	41.71	40.72	40.76	136,377	-0.91(-2.18%)
Mar 22, 2016	42.45	42.70	41.49	41.67	124,362	-1.06(-2.47%)
Mar 21, 2016	42.68	43.00	42.03	42.73	208,889	-0.07(-0.17%)
Mar 18, 2016	42.55	43.01	41.96	42.80	329,708	+0.48(+1.13%)
Mar 17, 2016	40.65	42.44	40.65	42.32	318,334	+1.64(+4.04%)
Mar 16, 2016	39.83	40.84	39.65	40.68	116,462	+0.66(+1.65%)
Mar 15, 2016	40.18	40.18	39.49	40.02	77,803	-0.40(-1.00%)
Mar 14, 2016	40.32	40.79	40.02	40.42	81,887	+0.03(+0.07%)
Mar 11, 2016	41.23	41.32	40.11	40.40	177,785	-0.48(-1.17%)
Mar 10, 2016	41.20	41.53	40.40	40.87	272,388	-0.31(-0.76%)
Mar 09, 2016	40.61	41.48	40.61	41.19	242,470	+0.68(+1.68%)
Mar 08, 2016	41.57	41.57	39.60	40.51	299,679	-1.45(-3.46%)
Mar 07, 2016	40.10	42.07	40.02	41.96	264,128	+1.71(+4.26%)
Mar 04, 2016	40.55	41.08	39.99	40.24	278,810	-0.25(-0.61%)
Mar 03, 2016	39.31	41.07	39.31	40.49	270,956	+0.95(+2.41%)
Mar 02, 2016	40.79	41.31	38.76	39.54	304,373	-1.34(-3.27%)
Mar 01, 2016	40.20	41.23	40.20	40.88	234,493	+1.08(+2.72%)
Feb 29, 2016	38.81	39.90	38.59	39.79	291,182	+1.14(+2.94%)
Feb 26, 2016	36.74	38.72	36.74	38.66	309,756	+1.91(+5.21%)
Feb 25, 2016	36.78	37.02	35.33	36.74	217,172	+0.00(+0.00%)
Feb 24, 2016	36.18	36.78	35.05	36.74	266,883	+0.78(+2.17%)
Feb 23, 2016	32.89	37.68	32.89	35.96	355,603	+0.86(+2.45%)
Feb 22, 2016	34.56	35.30	34.35	35.10	182,004	+0.80(+2.32%)
Feb 19, 2016	34.32	34.32	33.98	34.31	112,493	-0.17(-0.50%)
Feb 18, 2016	35.05	35.25	34.32	34.48	104,091	-0.50(-1.44%)
Feb 17, 2016	35.60	35.60	34.76	34.98	253,331	-0.33(-0.93%)
Feb 16, 2016	35.43	35.59	34.69	35.31	116,332	+0.34(+0.97%)
Feb 12, 2016	34.31	34.97	34.97	34.97	76,940	+0.85(+2.50%)
Feb 11, 2016	33.64	34.53	33.50	34.12	75,235	-0.13(-0.37%)
Feb 10, 2016	34.15	34.39	33.49	34.25	112,241	+0.33(+0.97%)
Feb 09, 2016	33.64	34.37	33.56	33.92	59,590	-0.19(-0.56%)
Feb 08, 2016	33.51	34.32	33.24	34.11	66,619	+0.11(+0.32%)
Feb 05, 2016	33.65	34.31	33.52	34.00	124,220	+0.25(+0.73%)
Feb 04, 2016	33.59	34.01	33.37	33.76	110,183	+0.08(+0.24%)
Feb 03, 2016	34.24	34.24	32.79	33.67	63,601	-0.15(-0.43%)
Feb 02, 2016	33.74	34.13	33.36	33.82	117,009	-0.39(-1.15%)
Feb 01, 2016	33.81	34.44	33.58	34.21	88,598	+0.04(+0.11%)
Jan 29, 2016	33.36	34.31	30.31	34.18	118,095	+1.04(+3.15%)
Jan 28, 2016	33.20	33.33	32.58	33.13	98,660	+0.38(+1.18%)
Jan 27, 2016	33.23	33.66	32.62	32.75	109,037	-0.64(-1.92%)
Jan 26, 2016	32.07	33.44	32.07	33.39	174,345	+1.50(+4.71%)
Jan 25, 2016	32.09	32.21	31.25	31.89	177,502	-0.57(-1.75%)
Jan 22, 2016	32.70	33.26	31.94	32.45	132,632	+0.29(+0.91%)
Jan 21, 2016	32.34	32.91	31.76	32.16	121,500	-0.16(-0.48%)
Jan 20, 2016	31.34	32.67	30.77	32.32	145,852	+0.62(+1.97%)
Jan 19, 2016	32.52	32.52	31.36	31.69	221,228	-0.59(-1.82%)
Jan 15, 2016	31.21	32.28	32.28	32.28	95,057	+0.05(+0.14%)
Jan 14, 2016	31.65	32.68	31.14	32.23	138,863	+0.82(+2.63%)
Jan 13, 2016	32.99	33.14	31.23	31.41	125,936	-1.42(-4.33%)
Jan 12, 2016	33.33	33.43	32.42	32.83	110,270	-0.27(-0.80%)
Jan 11, 2016	33.15	33.33	32.52	33.10	115,709	+0.18(+0.56%)
Jan 08, 2016	33.80	33.80	32.79	32.91	140,151	-0.78(-2.31%)
Jan 07, 2016	34.26	34.42	33.60	33.69	140,239	-1.28(-3.67%)
Jan 06, 2016	35.12	35.28	34.53	34.97	121,191	-0.59(-1.65%)
Jan 05, 2016	36.22	36.22	34.94	35.56	89,914	-0.63(-1.75%)
Jan 04, 2016	36.72	36.84	36.04	36.19	163,397	-1.10(-2.95%)
Dec 31, 2015	37.43	37.29	37.29	37.29	98,004	-0.30(-0.80%)
Dec 30, 2015	37.51	37.79	37.27	37.60	55,079	-0.01(-0.02%)
Dec 29, 2015	37.57	37.87	37.10	37.60	68,863	+0.22(+0.59%)
Dec 28, 2015	37.85	37.92	37.04	37.38	111,683	-0.61(-1.62%)
Dec 24, 2015	38.26	38.00	38.00	38.00	45,946	-0.33(-0.86%)
Dec 23, 2015	36.88	38.44	36.88	38.33	151,226	+1.72(+4.71%)
Dec 22, 2015	35.53	36.61	35.07	36.61	122,422	+1.19(+3.36%)
Dec 21, 2015	35.32	35.50	34.77	35.41	87,221	+0.38(+1.10%)
Dec 18, 2015	35.74	35.96	35.01	35.03	300,019	-0.80(-2.23%)
Dec 17, 2015	36.45	36.83	35.67	35.83	122,478	-0.60(-1.64%)
Dec 16, 2015	35.82	36.97	35.72	36.42	178,450	+0.71(+1.98%)
Dec 15, 2015	35.94	36.36	35.19	35.72	163,658	-0.11(-0.31%)
Dec 14, 2015	35.57	36.18	34.98	35.83	97,930	+0.31(+0.88%)
Dec 11, 2015	35.41	36.48	35.35	35.52	105,350	-0.60(-1.65%)
Dec 10, 2015	36.50	36.88	35.80	36.11	148,693	-0.53(-1.45%)
Dec 09, 2015	35.98	38.31	35.98	36.64	204,608	+0.67(+1.86%)
Dec 08, 2015	35.84	36.10	35.45	35.97	196,459	-0.27(-0.73%)
Dec 07, 2015	37.10	37.19	36.18	36.24	280,584	-0.90(-2.42%)
Dec 04, 2015	36.21	37.25	35.69	37.14	185,533	+1.31(+3.66%)
Dec 03, 2015	36.94	36.94	35.51	35.83	104,194	-0.81(-2.20%)
Dec 02, 2015	36.83	37.11	36.35	36.63	64,100	-0.15(-0.40%)
Dec 01, 2015	36.90	37.54	36.11	36.78	90,851	-0.15(-0.40%)
Nov 30, 2015	36.67	37.28	36.48	36.93	131,471	+0.41(+1.13%)
Nov 27, 2015	37.22	37.22	36.49	36.51	39,369	-0.72(-1.94%)
Nov 25, 2015	37.02	37.24	37.24	37.24	224,820	+0.06(+0.15%)
Nov 24, 2015	35.63	37.25	35.42	37.18	144,419	+1.40(+3.92%)
Nov 23, 2015	35.19	35.79	34.95	35.78	108,790	+0.58(+1.64%)
Nov 20, 2015	34.99	35.51	34.55	35.20	158,872	+0.37(+1.05%)
Nov 19, 2015	33.82	35.06	33.47	34.84	142,839	+0.83(+2.45%)
Nov 18, 2015	33.65	34.29	33.63	34.00	162,759	+0.49(+1.48%)
Nov 17, 2015	33.77	34.28	31.05	33.51	122,139	-0.28(-0.84%)
Nov 16, 2015	33.39	34.02	33.35	33.79	93,457	+0.31(+0.93%)
Nov 13, 2015	33.00	36.21	32.42	33.48	72,833	+0.26(+0.77%)
Nov 12, 2015	33.81	34.24	32.28	33.22	172,035	-0.93(-2.74%)
Nov 11, 2015	34.21	34.76	34.01	34.16	125,377	-0.03(-0.08%)
Nov 10, 2015	33.68	34.33	33.47	34.19	117,721	+0.40(+1.19%)
Nov 09, 2015	35.29	35.36	33.57	33.78	140,631	-1.65(-4.65%)
Nov 06, 2015	34.81	35.58	34.16	35.43	242,097	+0.43(+1.23%)
Nov 05, 2015	32.28	35.07	32.12	35.00	340,226	+2.74(+8.50%)
Nov 04, 2015	32.21	32.55	31.71	32.26	180,559	+0.11(+0.34%)
Nov 03, 2015	30.85	32.42	30.77	32.15	244,145	+1.25(+4.05%)
Nov 02, 2015	29.66	31.00	29.66	30.90	107,131	+1.20(+4.03%)
Oct 30, 2015	29.43	30.06	29.28	29.70	115,628	+0.20(+0.68%)
Oct 29, 2015	29.66	30.16	29.43	29.50	56,760	-0.31(-1.04%)
Oct 28, 2015	28.60	29.85	28.60	29.81	110,100	+1.23(+4.32%)
Oct 27, 2015	28.53	29.60	28.25	28.58	192,183	-0.17(-0.60%)
Oct 26, 2015	29.53	29.90	28.73	28.75	102,888	-0.77(-2.60%)
Oct 23, 2015	29.37	29.93	29.02	29.52	142,446	+0.32(+1.10%)
Oct 22, 2015	29.04	30.02	28.89	29.20	202,138	+0.27(+0.95%)
Oct 21, 2015	29.49	29.52	28.11	28.92	345,522	-0.65(-2.19%)
Oct 20, 2015	30.84	31.07	28.56	29.57	518,410	-2.02(-6.39%)
Oct 19, 2015	31.64	32.17	31.47	31.59	133,773	-0.30(-0.95%)
Oct 16, 2015	32.16	32.16	31.46	31.89	109,569	-0.29(-0.91%)
Oct 15, 2015	32.12	32.71	31.36	32.19	150,681	+0.01(+0.03%)
Oct 14, 2015	32.74	33.16	32.13	32.18	104,364	-0.51(-1.57%)
Oct 13, 2015	33.20	33.67	32.61	32.69	56,387	-0.67(-2.00%)
Oct 12, 2015	33.66	33.92	33.17	33.36	75,193	-0.27(-0.79%)
Oct 09, 2015	34.10	34.52	33.51	33.62	259,902	-0.38(-1.13%)
Oct 08, 2015	33.31	34.27	33.31	34.01	176,581	+0.56(+1.67%)
Oct 07, 2015	32.75	33.93	32.75	33.45	161,606	+0.80(+2.46%)
Oct 06, 2015	32.49	33.20	32.40	32.64	190,441	+0.09(+0.28%)
Oct 05, 2015	31.20	32.74	30.93	32.55	192,670	+1.58(+5.10%)
Oct 02, 2015	29.92	31.02	29.53	30.97	122,902	+0.77(+2.54%)