Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.97	55.61	54.65	55.39	119,974	+0.82(+1.51%)
Sep 29, 2016	54.81	55.46	53.97	54.57	105,225	-0.34(-0.62%)
Sep 28, 2016	53.56	54.91	53.56	54.91	103,387	+1.21(+2.26%)
Sep 27, 2016	53.22	53.83	52.57	53.70	82,036	+0.42(+0.78%)
Sep 26, 2016	53.47	54.14	53.21	53.28	83,038	-0.43(-0.79%)
Sep 23, 2016	54.40	54.40	53.60	53.71	89,215	-0.94(-1.73%)
Sep 22, 2016	54.35	54.99	54.09	54.65	167,991	+0.79(+1.46%)
Sep 21, 2016	52.17	53.98	52.17	53.87	141,761	+1.64(+3.14%)
Sep 20, 2016	52.69	52.69	50.94	52.23	140,085	-0.36(-0.69%)
Sep 19, 2016	52.26	52.84	51.83	52.59	75,756	+0.40(+0.76%)
Sep 16, 2016	52.59	52.61	51.53	52.19	326,403	-0.33(-0.63%)
Sep 15, 2016	51.28	52.56	50.83	52.52	96,667	+1.14(+2.21%)
Sep 14, 2016	51.44	51.93	51.01	51.39	134,999	-0.05(-0.09%)
Sep 13, 2016	51.42	52.14	51.14	51.43	154,904	-0.58(-1.12%)
Sep 12, 2016	51.13	52.14	51.08	52.02	118,121	+0.82(+1.61%)
Sep 09, 2016	52.90	52.90	51.15	51.19	118,607	-1.94(-3.66%)
Sep 08, 2016	53.84	54.04	52.92	53.13	141,254	-0.68(-1.27%)
Sep 07, 2016	54.70	54.70	53.47	53.82	176,426	-0.98(-1.79%)
Sep 06, 2016	54.57	55.26	54.39	54.80	125,859	+0.33(+0.61%)
Sep 02, 2016	54.49	54.47	54.47	54.47	139,320	+0.31(+0.58%)
Sep 01, 2016	54.57	54.57	53.75	54.15	106,314	-0.24(-0.44%)
Aug 31, 2016	55.27	55.48	54.32	54.39	73,899	-1.10(-1.98%)
Aug 30, 2016	55.47	55.51	55.20	55.49	70,131	-0.01(-0.02%)
Aug 29, 2016	55.41	55.75	55.25	55.50	85,663	+0.02(+0.03%)
Aug 26, 2016	55.62	55.92	54.89	55.48	171,105	-0.02(-0.03%)
Aug 25, 2016	55.50	55.78	54.80	55.50	104,041	+0.02(+0.03%)
Aug 24, 2016	55.51	55.95	55.10	55.48	139,628	-0.21(-0.38%)
Aug 23, 2016	55.24	57.82	55.24	55.70	172,445	+0.57(+1.04%)
Aug 22, 2016	54.66	55.28	54.24	55.12	183,335	+0.39(+0.71%)
Aug 19, 2016	54.39	55.27	54.27	54.74	177,805	+0.34(+0.63%)
Aug 18, 2016	53.75	54.49	53.29	54.39	133,553	+0.83(+1.55%)
Aug 17, 2016	53.99	54.17	52.88	53.56	126,362	-0.43(-0.81%)
Aug 16, 2016	54.09	54.19	53.34	54.00	149,548	-0.19(-0.36%)
Aug 15, 2016	53.35	54.24	53.31	54.19	134,765	+0.78(+1.46%)
Aug 12, 2016	54.55	54.92	53.34	53.41	154,678	-1.18(-2.15%)
Aug 11, 2016	54.31	55.24	54.04	54.59	144,133	+0.22(+0.41%)
Aug 10, 2016	54.14	54.52	53.30	54.37	207,353	+0.21(+0.39%)
Aug 09, 2016	55.48	55.79	54.04	54.15	105,180	-1.08(-1.96%)
Aug 08, 2016	55.53	55.53	55.02	55.23	74,868	-0.30(-0.53%)
Aug 05, 2016	54.97	55.77	54.39	55.53	131,159	+0.76(+1.38%)
Aug 04, 2016	54.99	55.60	54.61	54.77	109,821	-0.34(-0.62%)
Aug 03, 2016	55.25	55.92	54.89	55.11	105,089	-0.05(-0.08%)
Aug 02, 2016	55.91	56.73	55.14	55.16	86,474	-0.77(-1.37%)
Aug 01, 2016	55.57	56.20	54.71	55.93	228,386	+0.25(+0.45%)
Jul 29, 2016	55.97	56.44	55.44	55.68	163,655	-0.53(-0.94%)
Jul 28, 2016	56.81	57.27	55.87	56.20	108,576	-1.14(-1.98%)
Jul 27, 2016	56.17	57.96	55.82	57.34	333,694	+1.76(+3.16%)
Jul 26, 2016	52.66	56.48	51.07	55.59	790,255	+7.09(+14.63%)
Jul 25, 2016	49.57	49.79	48.38	48.49	428,360	-1.20(-2.42%)
Jul 22, 2016	50.53	50.95	49.59	49.69	221,091	-1.03(-2.04%)
Jul 21, 2016	50.82	51.89	50.31	50.73	128,643	-0.17(-0.33%)
Jul 20, 2016	50.53	50.99	50.02	50.89	154,618	+0.56(+1.12%)
Jul 19, 2016	51.72	51.82	48.55	50.33	358,524	-2.94(-5.51%)
Jul 18, 2016	52.98	53.71	52.75	53.27	105,627	+0.05(+0.09%)
Jul 15, 2016	53.43	53.61	52.51	53.22	130,089	+0.08(+0.16%)
Jul 14, 2016	53.66	54.13	52.93	53.14	117,011	-0.22(-0.42%)
Jul 13, 2016	54.19	54.38	52.96	53.36	152,859	-0.74(-1.37%)
Jul 12, 2016	53.93	54.50	53.16	54.10	243,202	-0.24(-0.44%)
Jul 11, 2016	54.02	55.08	53.45	54.34	96,648	+0.73(+1.36%)
Jul 08, 2016	53.09	54.03	52.84	53.61	157,618	+0.77(+1.45%)
Jul 07, 2016	51.20	52.98	51.20	52.84	166,681	+1.56(+3.04%)
Jul 05, 2016	51.77	52.21	50.80	51.28	165,326	-0.85(-1.63%)
Jul 01, 2016	51.72	52.13	52.13	52.13	105,774	+0.27(+0.52%)
Jun 30, 2016	50.86	51.86	50.25	51.86	230,385	+1.25(+2.46%)
Jun 29, 2016	49.86	50.70	49.45	50.62	107,768	+1.26(+2.54%)
Jun 28, 2016	50.31	50.54	49.20	49.36	111,138	-0.18(-0.37%)
Jun 27, 2016	50.56	51.30	48.95	49.55	208,394	-1.76(-3.44%)
Jun 24, 2016	50.51	52.33	49.27	51.31	490,007	-1.50(-2.83%)
Jun 23, 2016	51.84	53.12	51.68	52.81	134,875	+1.51(+2.95%)
Jun 22, 2016	51.90	51.93	51.09	51.29	87,398	-0.34(-0.66%)
Jun 21, 2016	51.67	52.03	51.14	51.63	97,860	+0.19(+0.38%)
Jun 20, 2016	51.58	52.08	51.31	51.44	122,567	+0.42(+0.83%)
Jun 17, 2016	51.16	51.60	50.37	51.01	153,160	+0.01(+0.02%)
Jun 16, 2016	50.42	51.11	49.92	51.00	84,078	+0.17(+0.33%)
Jun 15, 2016	50.29	51.60	50.29	50.84	140,863	+0.87(+1.74%)
Jun 14, 2016	49.96	50.47	49.55	49.97	130,275	-0.19(-0.39%)
Jun 13, 2016	50.39	51.10	50.09	50.16	83,788	-0.44(-0.88%)
Jun 10, 2016	50.71	51.07	49.51	50.61	101,970	-0.44(-0.87%)
Jun 09, 2016	51.20	51.21	50.66	51.05	146,660	-0.62(-1.20%)
Jun 08, 2016	50.25	52.08	50.25	51.67	156,586	+1.49(+2.96%)
Jun 07, 2016	50.36	50.65	49.93	50.18	146,380	-0.04(-0.07%)
Jun 06, 2016	50.09	50.40	49.81	50.22	128,422	+0.47(+0.95%)
Jun 03, 2016	49.98	50.10	49.35	49.75	166,008	-0.21(-0.43%)
Jun 02, 2016	49.41	49.97	49.18	49.96	83,932	+0.52(+1.05%)
Jun 01, 2016	49.27	49.67	48.64	49.44	104,908	+0.18(+0.36%)
May 31, 2016	49.29	49.87	48.98	49.27	120,521	+0.23(+0.47%)
May 27, 2016	49.07	49.04	49.04	49.04	175,281	-0.17(-0.34%)
May 26, 2016	49.21	49.64	48.91	49.20	77,490	+0.14(+0.28%)
May 25, 2016	49.78	50.06	48.94	49.06	149,740	-0.63(-1.26%)
May 24, 2016	48.18	49.76	47.97	49.69	184,682	+1.77(+3.70%)
May 23, 2016	47.49	48.32	47.22	47.92	97,985	+0.36(+0.76%)
May 20, 2016	47.28	47.64	46.98	47.56	186,439	+0.39(+0.82%)
May 19, 2016	47.64	47.74	46.86	47.17	126,984	-0.72(-1.50%)
May 18, 2016	47.19	48.64	46.68	47.89	148,278	+0.47(+0.99%)
May 17, 2016	46.97	48.26	46.73	47.42	217,511	+0.74(+1.58%)
May 16, 2016	46.18	47.23	45.71	46.68	144,166	+0.96(+2.10%)
May 13, 2016	46.25	46.54	45.68	45.72	134,217	-0.52(-1.12%)
May 12, 2016	46.16	46.47	45.64	46.24	196,713	+0.22(+0.48%)
May 11, 2016	45.54	46.34	44.28	46.02	275,399	+0.47(+1.03%)
May 10, 2016	43.75	45.91	43.68	45.55	286,725	+1.88(+4.32%)
May 09, 2016	44.11	44.52	43.50	43.66	177,956	-0.38(-0.86%)
May 06, 2016	43.75	44.24	43.61	44.04	157,910	+0.27(+0.61%)
May 05, 2016	44.00	45.12	43.60	43.77	149,438	-0.09(-0.21%)
May 04, 2016	44.22	45.21	43.82	43.87	118,817	-0.65(-1.45%)
May 03, 2016	44.69	45.43	44.04	44.51	127,281	-0.70(-1.55%)
May 02, 2016	44.69	45.35	43.90	45.21	110,689	+0.60(+1.34%)
Apr 29, 2016	44.45	45.53	43.99	44.61	120,176	-0.03(-0.06%)
Apr 28, 2016	44.92	45.73	44.57	44.64	123,935	-0.32(-0.72%)
Apr 27, 2016	43.32	45.09	42.35	44.96	374,403	+1.64(+3.79%)
Apr 26, 2016	45.32	45.32	42.56	43.32	302,287	+0.92(+2.17%)
Apr 25, 2016	43.26	43.47	42.05	42.40	108,406	-1.01(-2.34%)
Apr 22, 2016	43.22	43.63	43.05	43.41	97,880	+0.34(+0.79%)
Apr 21, 2016	43.22	43.75	43.01	43.07	105,153	-0.18(-0.43%)
Apr 20, 2016	43.61	43.94	43.26	43.26	77,863	-0.58(-1.32%)
Apr 19, 2016	43.83	44.46	43.68	43.84	89,185	+0.29(+0.66%)
Apr 18, 2016	43.67	43.97	43.39	43.55	97,336	-0.25(-0.57%)
Apr 15, 2016	43.28	44.14	43.19	43.80	160,709	+0.60(+1.39%)
Apr 14, 2016	42.92	43.27	42.37	43.20	109,158	+0.23(+0.54%)
Apr 13, 2016	42.02	43.10	41.22	42.97	168,164	+1.11(+2.64%)
Apr 12, 2016	41.92	42.53	41.79	41.86	91,504	-0.21(-0.50%)
Apr 11, 2016	42.24	42.76	41.82	42.08	68,318	+0.01(+0.02%)
Apr 08, 2016	42.08	42.67	41.81	42.07	61,391	+0.36(+0.86%)
Apr 07, 2016	41.63	42.07	41.39	41.71	100,460	-0.30(-0.70%)
Apr 06, 2016	41.91	42.39	41.23	42.00	97,304	+0.16(+0.37%)
Apr 05, 2016	41.87	42.42	41.74	41.85	89,403	-0.41(-0.96%)
Apr 04, 2016	43.11	43.30	42.23	42.25	127,223	-0.84(-1.95%)
Apr 01, 2016	42.54	43.31	42.23	43.09	106,602	+0.07(+0.17%)
Mar 31, 2016	43.15	43.23	42.51	43.02	139,649	-0.18(-0.43%)
Mar 30, 2016	42.59	44.22	42.26	43.20	210,488	+0.96(+2.27%)
Mar 29, 2016	41.24	42.26	40.98	42.24	205,337	+1.06(+2.57%)
Mar 28, 2016	41.41	41.56	40.76	41.18	121,161	-0.02(-0.04%)
Mar 24, 2016	40.82	41.20	41.20	41.20	191,271	+0.29(+0.70%)
Mar 23, 2016	41.64	41.86	40.87	40.92	135,868	-0.91(-2.18%)
Mar 22, 2016	42.61	42.86	41.64	41.83	123,899	-1.06(-2.47%)
Mar 21, 2016	42.84	43.16	42.18	42.89	208,111	-0.07(-0.17%)
Mar 18, 2016	42.71	43.17	42.11	42.96	328,480	+0.48(+1.13%)
Mar 17, 2016	40.80	42.60	40.80	42.48	317,148	+1.65(+4.04%)
Mar 16, 2016	39.98	40.99	39.80	40.83	116,029	+0.66(+1.65%)
Mar 15, 2016	40.33	40.33	39.63	40.17	77,513	-0.41(-1.00%)
Mar 14, 2016	40.47	40.94	40.17	40.57	81,582	+0.03(+0.07%)
Mar 11, 2016	41.39	41.48	40.26	40.55	177,123	-0.48(-1.17%)
Mar 10, 2016	41.36	41.69	40.55	41.03	271,373	-0.31(-0.76%)
Mar 09, 2016	40.76	41.63	40.76	41.34	241,567	+0.68(+1.68%)
Mar 08, 2016	41.73	41.73	39.74	40.66	298,562	-1.46(-3.46%)
Mar 07, 2016	40.25	42.22	40.17	42.11	263,143	+1.72(+4.26%)
Mar 04, 2016	40.70	41.23	40.14	40.39	277,771	-0.25(-0.61%)
Mar 03, 2016	39.46	41.22	39.46	40.64	269,947	+0.96(+2.41%)
Mar 02, 2016	40.95	41.46	38.91	39.69	303,239	-1.34(-3.27%)
Mar 01, 2016	40.35	41.39	40.35	41.03	233,619	+1.09(+2.72%)
Feb 29, 2016	38.96	40.05	38.74	39.94	290,097	+1.14(+2.94%)
Feb 26, 2016	36.88	38.87	36.88	38.80	308,602	+1.92(+5.21%)
Feb 25, 2016	36.92	37.16	35.46	36.88	216,363	+0.00(+0.00%)
Feb 24, 2016	36.32	36.92	35.18	36.88	265,889	+0.78(+2.17%)
Feb 23, 2016	33.02	37.82	33.02	36.10	354,278	+0.86(+2.45%)
Feb 22, 2016	34.69	35.43	34.48	35.23	181,326	+0.80(+2.32%)
Feb 19, 2016	34.45	34.45	34.10	34.43	112,074	-0.17(-0.50%)
Feb 18, 2016	35.18	35.38	34.45	34.61	103,704	-0.51(-1.44%)
Feb 17, 2016	35.73	35.73	34.89	35.11	252,387	-0.33(-0.93%)
Feb 16, 2016	35.57	35.72	34.82	35.45	115,899	+0.34(+0.97%)
Feb 12, 2016	34.44	35.11	35.11	35.11	76,654	+0.86(+2.50%)
Feb 11, 2016	33.76	34.65	33.62	34.25	74,954	-0.13(-0.37%)
Feb 10, 2016	34.28	34.52	33.62	34.38	111,822	+0.33(+0.97%)
Feb 09, 2016	33.76	34.50	33.69	34.05	59,368	-0.19(-0.56%)
Feb 08, 2016	33.63	34.45	33.37	34.24	66,371	+0.11(+0.32%)
Feb 05, 2016	33.77	34.43	33.64	34.13	123,758	+0.25(+0.73%)
Feb 04, 2016	33.72	34.14	33.50	33.88	109,773	+0.08(+0.24%)
Feb 03, 2016	34.37	34.37	32.92	33.80	63,364	-0.15(-0.43%)
Feb 02, 2016	33.86	34.26	33.49	33.95	116,573	-0.40(-1.15%)
Feb 01, 2016	33.94	34.57	33.71	34.34	88,268	+0.04(+0.11%)
Jan 29, 2016	33.49	34.44	30.42	34.31	117,655	+1.05(+3.15%)
Jan 28, 2016	33.32	33.46	32.70	33.26	98,292	+0.39(+1.17%)
Jan 27, 2016	33.36	33.79	32.74	32.87	108,631	-0.64(-1.92%)
Jan 26, 2016	32.19	33.56	32.19	33.51	173,695	+1.51(+4.71%)
Jan 25, 2016	32.21	32.33	31.36	32.01	176,840	-0.57(-1.75%)
Jan 22, 2016	32.82	33.39	32.06	32.58	132,137	+0.29(+0.91%)
Jan 21, 2016	32.47	33.04	31.88	32.28	121,047	-0.16(-0.48%)
Jan 20, 2016	31.45	32.80	30.88	32.44	145,309	+0.63(+1.97%)
Jan 19, 2016	32.64	32.64	31.47	31.81	220,404	-0.59(-1.82%)
Jan 15, 2016	31.33	32.40	32.40	32.40	94,703	+0.05(+0.14%)
Jan 14, 2016	31.77	32.81	31.26	32.36	138,346	+0.83(+2.63%)
Jan 13, 2016	33.11	33.27	31.34	31.53	125,467	-1.43(-4.33%)
Jan 12, 2016	33.45	33.55	32.54	32.95	109,859	-0.27(-0.80%)
Jan 11, 2016	33.28	33.45	32.64	33.22	115,278	+0.18(+0.56%)
Jan 08, 2016	33.93	33.93	32.92	33.04	139,629	-0.78(-2.31%)
Jan 07, 2016	34.39	34.55	33.73	33.82	139,717	-1.29(-3.67%)
Jan 06, 2016	35.25	35.41	34.65	35.11	120,739	-0.59(-1.65%)
Jan 05, 2016	36.36	36.36	35.07	35.69	89,578	-0.63(-1.75%)
Jan 04, 2016	36.86	36.98	36.17	36.33	162,788	-1.10(-2.95%)
Dec 31, 2015	37.57	37.43	37.43	37.43	97,639	-0.30(-0.80%)
Dec 30, 2015	37.65	37.93	37.41	37.74	54,874	-0.01(-0.02%)
Dec 29, 2015	37.71	38.01	37.24	37.74	68,607	+0.22(+0.59%)
Dec 28, 2015	37.99	38.06	37.17	37.52	111,267	-0.62(-1.62%)
Dec 24, 2015	38.40	38.14	38.14	38.14	45,775	-0.33(-0.86%)
Dec 23, 2015	37.02	38.58	37.02	38.47	150,663	+1.73(+4.71%)
Dec 22, 2015	35.67	36.75	35.20	36.74	121,966	+1.20(+3.36%)
Dec 21, 2015	35.45	35.63	34.90	35.55	86,896	+0.39(+1.10%)
Dec 18, 2015	35.87	36.10	35.14	35.16	298,901	-0.80(-2.23%)
Dec 17, 2015	36.59	36.97	35.80	35.96	122,021	-0.60(-1.64%)
Dec 16, 2015	35.95	37.11	35.85	36.56	177,785	+0.71(+1.98%)
Dec 15, 2015	36.07	36.49	35.33	35.85	163,048	-0.11(-0.31%)
Dec 14, 2015	35.70	36.32	35.11	35.96	97,565	+0.31(+0.88%)
Dec 11, 2015	35.54	36.61	35.49	35.65	104,957	-0.60(-1.65%)
Dec 10, 2015	36.64	37.02	35.93	36.25	148,139	-0.53(-1.45%)
Dec 09, 2015	36.12	38.45	36.12	36.78	203,846	+0.67(+1.86%)
Dec 08, 2015	35.97	36.24	35.58	36.11	195,727	-0.27(-0.73%)
Dec 07, 2015	37.24	37.33	36.32	36.37	279,539	-0.90(-2.42%)
Dec 04, 2015	36.35	37.39	35.82	37.28	184,842	+1.32(+3.66%)
Dec 03, 2015	37.08	37.08	35.64	35.96	103,806	-0.81(-2.20%)
Dec 02, 2015	36.97	37.25	36.48	36.77	63,861	-0.15(-0.40%)
Dec 01, 2015	37.04	37.68	36.25	36.92	90,512	-0.15(-0.40%)
Nov 30, 2015	36.81	37.42	36.61	37.06	130,982	+0.41(+1.13%)
Nov 27, 2015	37.36	37.36	36.62	36.65	39,223	-0.73(-1.94%)
Nov 25, 2015	37.16	37.38	37.38	37.38	223,982	+0.06(+0.15%)
Nov 24, 2015	35.76	37.39	35.56	37.32	143,881	+1.41(+3.92%)
Nov 23, 2015	35.32	35.92	35.08	35.91	108,384	+0.58(+1.64%)
Nov 20, 2015	35.12	35.64	34.68	35.34	158,280	+0.37(+1.05%)
Nov 19, 2015	33.95	35.19	33.60	34.97	142,307	+0.84(+2.45%)
Nov 18, 2015	33.77	34.42	33.75	34.13	162,152	+0.50(+1.48%)
Nov 17, 2015	33.90	34.41	31.17	33.63	121,684	-0.29(-0.84%)
Nov 16, 2015	33.51	34.15	33.48	33.92	93,109	+0.31(+0.93%)
Nov 13, 2015	33.12	36.35	32.54	33.61	72,561	+0.26(+0.77%)
Nov 12, 2015	33.94	34.37	32.40	33.35	171,394	-0.94(-2.74%)
Nov 11, 2015	34.34	34.89	34.14	34.29	124,910	-0.03(-0.08%)
Nov 10, 2015	33.81	34.46	33.60	34.31	117,283	+0.40(+1.19%)
Nov 09, 2015	35.42	35.49	33.70	33.91	140,107	-1.66(-4.65%)
Nov 06, 2015	34.94	35.71	34.29	35.57	241,195	+0.43(+1.23%)
Nov 05, 2015	32.40	35.20	32.24	35.13	338,958	+2.75(+8.50%)
Nov 04, 2015	32.33	32.67	31.83	32.38	179,886	+0.11(+0.34%)
Nov 03, 2015	30.97	32.55	30.89	32.27	243,235	+1.26(+4.05%)
Nov 02, 2015	29.77	31.12	29.77	31.01	106,732	+1.20(+4.03%)
Oct 30, 2015	29.54	30.17	29.39	29.81	115,197	+0.20(+0.68%)
Oct 29, 2015	29.77	30.27	29.54	29.61	56,548	-0.31(-1.04%)
Oct 28, 2015	28.70	29.96	28.70	29.92	109,690	+1.24(+4.32%)
Oct 27, 2015	28.64	29.71	28.35	28.68	191,467	-0.17(-0.60%)
Oct 26, 2015	29.64	30.01	28.84	28.86	102,504	-0.77(-2.60%)
Oct 23, 2015	29.48	30.04	29.12	29.63	141,915	+0.32(+1.10%)
Oct 22, 2015	29.15	30.13	29.00	29.31	201,385	+0.28(+0.95%)
Oct 21, 2015	29.60	29.63	28.22	29.03	344,235	-0.65(-2.19%)
Oct 20, 2015	30.96	31.19	28.67	29.68	516,478	-2.03(-6.39%)
Oct 19, 2015	31.76	32.29	31.59	31.71	133,275	-0.30(-0.95%)
Oct 16, 2015	32.28	32.28	31.57	32.01	109,161	-0.29(-0.91%)
Oct 15, 2015	32.24	32.83	31.47	32.31	150,120	+0.01(+0.03%)
Oct 14, 2015	32.87	33.28	32.25	32.30	103,975	-0.51(-1.57%)
Oct 13, 2015	33.33	33.79	32.73	32.81	56,177	-0.67(-2.00%)
Oct 12, 2015	33.78	34.05	33.30	33.48	74,913	-0.27(-0.79%)
Oct 09, 2015	34.22	34.65	33.64	33.75	258,933	-0.39(-1.13%)
Oct 08, 2015	33.44	34.40	33.44	34.13	175,923	+0.56(+1.67%)
Oct 07, 2015	32.88	34.06	32.88	33.57	161,004	+0.81(+2.46%)
Oct 06, 2015	32.61	33.33	32.52	32.77	189,731	+0.09(+0.28%)
Oct 05, 2015	31.32	32.87	31.04	32.67	191,952	+1.59(+5.10%)
Oct 02, 2015	30.03	31.13	29.64	31.09	122,444	+0.77(+2.54%)