Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.44	51.07	49.38	50.95	723,179	+1.15(+2.30%)
Jan 29, 2015	49.66	49.89	49.18	49.80	793,477	+0.41(+0.83%)
Jan 28, 2015	49.17	50.15	48.48	49.39	1,068,170	+0.23(+0.46%)
Jan 27, 2015	47.46	49.27	47.31	49.17	988,588	+0.29(+0.60%)
Jan 26, 2015	47.74	48.92	47.43	48.88	563,771	+0.88(+1.83%)
Jan 23, 2015	48.37	48.37	47.65	48.00	546,325	-0.19(-0.40%)
Jan 22, 2015	47.81	48.20	46.85	48.19	778,791	+1.52(+3.26%)
Jan 21, 2015	45.53	46.79	45.31	46.67	643,558	+1.12(+2.46%)
Jan 20, 2015	45.12	45.75	44.41	45.55	708,503	+0.59(+1.32%)
Jan 16, 2015	44.80	45.05	44.40	44.95	664,284	-0.23(-0.50%)
Jan 15, 2015	46.36	46.66	45.17	45.18	421,917	-1.31(-2.82%)
Jan 14, 2015	46.54	46.74	45.79	46.49	302,035	-0.77(-1.63%)
Jan 13, 2015	47.50	48.23	46.65	47.26	419,901	+0.20(+0.43%)
Jan 12, 2015	47.46	47.64	46.22	47.06	245,572	-0.50(-1.05%)
Jan 09, 2015	48.72	48.88	47.54	47.56	306,342	-1.03(-2.12%)
Jan 08, 2015	47.87	48.64	47.68	48.59	434,834	+0.97(+2.04%)
Jan 07, 2015	47.83	48.06	47.36	47.62	415,411	+0.28(+0.58%)
Jan 06, 2015	48.05	48.28	46.90	47.35	341,655	-0.71(-1.48%)
Jan 05, 2015	48.74	49.03	47.74	48.06	296,195	-1.10(-2.24%)
Jan 02, 2015	49.25	49.55	48.53	49.16	272,560	+0.09(+0.19%)
Dec 31, 2014	49.99	49.07	49.07	49.07	398,013	-0.66(-1.33%)
Dec 30, 2014	49.60	49.99	49.44	49.73	241,930	-0.14(-0.28%)
Dec 29, 2014	49.47	50.08	49.24	49.87	225,153	+0.41(+0.83%)
Dec 26, 2014	49.39	49.97	49.39	49.46	155,556	+0.20(+0.41%)
Dec 24, 2014	49.33	49.26	49.26	49.26	123,938	-0.10(-0.20%)
Dec 23, 2014	48.90	50.00	48.89	49.36	461,842	+0.76(+1.57%)
Dec 22, 2014	48.77	49.03	48.25	48.60	345,860	-0.13(-0.27%)
Dec 19, 2014	48.06	48.80	47.90	48.73	825,654	+0.93(+1.94%)
Dec 18, 2014	46.67	47.81	46.52	47.81	426,908	+1.84(+4.00%)
Dec 17, 2014	44.84	46.10	44.45	45.97	585,460	+1.14(+2.54%)
Dec 16, 2014	44.85	46.07	44.52	44.83	959,555	-0.01(-0.02%)
Dec 15, 2014	45.68	45.93	44.84	44.84	613,535	-0.43(-0.94%)
Dec 12, 2014	46.31	46.33	45.21	45.26	643,526	-1.40(-2.99%)
Dec 11, 2014	46.20	47.17	46.20	46.66	351,290	+0.40(+0.87%)
Dec 10, 2014	47.95	47.95	46.11	46.26	611,715	-1.99(-4.12%)
Dec 09, 2014	47.10	48.32	47.10	48.25	424,394	+0.54(+1.14%)
Dec 08, 2014	48.74	49.18	47.65	47.70	309,554	-1.27(-2.59%)
Dec 05, 2014	49.17	49.36	48.82	48.98	323,162	+0.03(+0.05%)
Dec 04, 2014	49.52	49.64	48.82	48.95	396,673	-0.63(-1.26%)
Dec 03, 2014	48.78	50.05	48.78	49.58	278,054	+0.81(+1.66%)
Dec 02, 2014	48.48	48.93	48.42	48.77	288,634	+0.33(+0.67%)
Dec 01, 2014	49.24	49.25	48.11	48.44	534,412	-0.90(-1.83%)
Nov 28, 2014	52.02	52.02	49.25	49.34	396,146	-2.57(-4.94%)
Nov 26, 2014	52.85	51.91	51.91	51.91	225,385	-0.84(-1.60%)
Nov 25, 2014	51.93	52.87	51.68	52.75	656,250	+1.33(+2.58%)
Nov 24, 2014	51.48	51.67	51.21	51.42	206,803	+0.06(+0.11%)
Nov 21, 2014	51.33	51.77	51.20	51.37	270,656	+0.61(+1.20%)
Nov 20, 2014	50.01	51.02	50.01	50.76	220,709	+0.37(+0.74%)
Nov 19, 2014	50.69	50.69	50.04	50.39	340,080	-0.32(-0.64%)
Nov 18, 2014	50.77	51.27	50.58	50.71	327,479	+0.01(+0.02%)
Nov 17, 2014	50.40	50.92	50.14	50.70	238,966	+0.12(+0.25%)
Nov 14, 2014	50.14	50.92	50.11	50.58	292,743	+0.34(+0.68%)
Nov 13, 2014	51.03	51.40	50.14	50.24	326,980	-0.81(-1.58%)
Nov 12, 2014	50.46	51.17	50.38	51.04	372,026	+0.42(+0.84%)
Nov 11, 2014	50.61	50.83	50.30	50.62	382,932	+0.23(+0.46%)
Nov 10, 2014	51.93	52.00	50.06	50.39	1,053,903	-1.48(-2.85%)
Nov 07, 2014	52.06	52.25	51.80	51.87	514,187	-0.17(-0.34%)
Nov 06, 2014	51.80	52.25	51.70	52.04	403,725	+0.27(+0.53%)
Nov 05, 2014	51.46	51.98	51.15	51.77	527,718	+0.72(+1.42%)
Nov 04, 2014	51.35	51.59	50.99	51.04	360,544	-0.53(-1.03%)
Nov 03, 2014	51.80	52.16	51.37	51.57	535,466	-0.27(-0.51%)
Oct 31, 2014	51.63	51.90	50.95	51.84	468,807	+0.68(+1.33%)
Oct 30, 2014	50.20	51.63	49.96	51.16	513,319	+0.88(+1.75%)
Oct 29, 2014	50.83	50.85	49.93	50.28	709,032	-0.82(-1.61%)
Oct 28, 2014	50.20	51.97	49.24	51.10	868,720	+0.18(+0.36%)
Oct 27, 2014	50.73	51.28	50.97	50.92	573,647	-0.05(-0.10%)
Oct 24, 2014	51.30	51.60	50.56	50.97	581,351	-0.37(-0.71%)
Oct 23, 2014	50.73	51.72	50.63	51.33	558,317	+1.30(+2.59%)
Oct 22, 2014	50.79	50.95	50.00	50.04	542,112	-0.52(-1.04%)
Oct 21, 2014	49.41	50.86	49.25	50.56	472,857	+1.49(+3.03%)
Oct 20, 2014	48.98	49.07	48.68	49.07	575,024	-0.23(-0.47%)
Oct 17, 2014	49.09	49.73	48.96	49.30	528,926	+0.81(+1.68%)
Oct 16, 2014	46.75	48.65	46.66	48.49	552,058	+0.72(+1.51%)
Oct 15, 2014	46.48	48.17	45.73	47.77	692,520	+0.70(+1.48%)
Oct 14, 2014	47.06	47.71	46.68	47.07	426,426	+0.42(+0.91%)
Oct 13, 2014	48.14	48.23	46.60	46.64	902,205	-1.37(-2.86%)
Oct 10, 2014	49.61	49.68	48.02	48.02	745,962	-1.56(-3.15%)
Oct 09, 2014	51.00	51.00	49.47	49.58	417,532	-1.39(-2.72%)
Oct 08, 2014	50.80	51.15	50.33	50.97	652,155	+0.09(+0.18%)
Oct 07, 2014	51.65	51.80	50.86	50.88	270,056	-1.00(-1.92%)
Oct 06, 2014	52.18	52.32	51.72	51.87	239,627	-0.01(-0.02%)
Oct 03, 2014	52.26	52.28	51.79	51.88	255,807	-0.02(-0.03%)
Oct 02, 2014	51.78	52.25	51.46	51.90	323,476	+0.07(+0.13%)
Oct 01, 2014	52.46	52.46	51.63	51.83	1,137,718	-0.72(-1.38%)
Sep 30, 2014	53.54	53.66	52.47	52.56	239,545	-0.96(-1.79%)
Sep 29, 2014	52.71	53.64	52.45	53.51	328,025	+0.39(+0.74%)
Sep 26, 2014	53.30	53.40	52.93	53.12	565,336	-0.08(-0.16%)
Sep 25, 2014	53.86	53.89	53.12	53.20	270,918	-0.76(-1.40%)
Sep 24, 2014	54.48	54.48	53.84	53.96	614,680	-0.40(-0.73%)
Sep 23, 2014	54.88	54.96	54.33	54.36	421,210	-0.62(-1.12%)
Sep 22, 2014	55.93	55.95	54.95	54.97	328,233	-1.21(-2.15%)
Sep 19, 2014	57.04	57.10	56.18	56.18	364,851	-0.63(-1.11%)
Sep 18, 2014	56.84	56.87	56.52	56.81	150,506	+0.27(+0.47%)
Sep 17, 2014	57.13	57.37	56.18	56.55	309,567	-0.42(-0.73%)
Sep 16, 2014	56.85	57.17	56.41	56.96	344,031	-0.02(-0.03%)
Sep 15, 2014	56.29	57.02	56.11	56.98	413,514	+0.32(+0.57%)
Sep 12, 2014	56.41	56.74	56.29	56.65	352,881	+0.12(+0.21%)
Sep 11, 2014	56.20	56.58	55.88	56.54	882,279	-0.01(-0.01%)
Sep 10, 2014	56.96	57.24	56.39	56.55	590,816	-0.42(-0.73%)
Sep 09, 2014	57.44	57.55	56.86	56.96	253,669	-0.51(-0.88%)
Sep 08, 2014	57.51	57.94	57.34	57.47	224,692	-0.22(-0.37%)
Sep 05, 2014	57.70	57.72	57.12	57.69	499,526	+0.03(+0.06%)
Sep 04, 2014	57.99	57.99	57.34	57.65	461,494	-0.36(-0.62%)
Sep 03, 2014	58.37	58.39	57.73	58.01	222,730	-0.07(-0.11%)
Sep 02, 2014	58.09	58.56	57.70	58.08	278,869	+0.22(+0.37%)
Aug 29, 2014	58.17	57.86	57.86	57.86	170,426	-0.18(-0.32%)
Aug 28, 2014	58.07	58.33	57.66	58.04	216,201	-0.16(-0.27%)
Aug 27, 2014	58.39	58.58	57.84	58.20	290,916	-0.19(-0.33%)
Aug 26, 2014	58.88	58.88	58.30	58.39	202,947	-0.27(-0.47%)
Aug 25, 2014	58.96	59.02	58.40	58.67	163,860	+0.12(+0.20%)
Aug 22, 2014	59.00	59.07	58.31	58.55	227,668	-0.43(-0.73%)
Aug 21, 2014	58.84	59.01	58.08	58.98	321,132	+0.26(+0.45%)
Aug 20, 2014	58.63	59.01	58.63	58.71	191,034	-0.18(-0.31%)
Aug 19, 2014	58.82	58.96	58.66	58.90	159,663	+0.07(+0.13%)
Aug 18, 2014	58.47	58.99	58.40	58.82	240,197	+0.77(+1.33%)
Aug 15, 2014	58.70	58.70	57.30	58.05	197,510	-0.38(-0.65%)
Aug 14, 2014	58.11	58.95	58.11	58.43	313,141	+0.46(+0.79%)
Aug 13, 2014	57.96	58.26	57.78	57.98	202,576	+0.36(+0.63%)
Aug 12, 2014	57.43	58.04	57.31	57.61	240,174	+0.18(+0.32%)
Aug 11, 2014	57.07	57.75	56.89	57.43	361,835	+0.59(+1.03%)
Aug 08, 2014	56.32	56.98	56.31	56.84	219,801	+0.57(+1.01%)
Aug 07, 2014	56.28	56.92	56.08	56.27	471,746	+0.15(+0.27%)
Aug 06, 2014	55.35	56.40	54.86	56.12	321,719	+0.34(+0.61%)
Aug 05, 2014	55.82	56.60	55.41	55.79	468,784	-0.37(-0.66%)
Aug 04, 2014	56.20	56.47	55.22	56.16	445,455	+0.04(+0.07%)
Aug 01, 2014	56.68	56.75	55.54	56.12	597,135	-0.66(-1.17%)
Jul 31, 2014	58.43	58.59	56.78	56.78	490,478	-2.32(-3.92%)
Jul 30, 2014	59.40	59.60	58.91	59.10	541,552	-0.17(-0.28%)
Jul 29, 2014	58.79	61.74	58.79	59.26	496,419	+0.55(+0.94%)
Jul 28, 2014	59.15	59.42	58.55	58.71	352,494	-0.68(-1.14%)
Jul 25, 2014	59.58	59.87	59.22	59.39	171,493	-0.46(-0.76%)
Jul 24, 2014	59.96	60.16	59.63	59.84	322,700	-0.19(-0.32%)
Jul 23, 2014	60.57	60.71	59.83	60.03	173,253	-0.40(-0.66%)
Jul 22, 2014	60.41	60.83	60.18	60.43	222,842	+0.39(+0.65%)
Jul 21, 2014	59.70	60.24	59.63	60.04	144,660	+0.08(+0.14%)
Jul 18, 2014	59.45	60.06	59.45	59.96	216,021	+0.55(+0.93%)
Jul 17, 2014	59.89	60.40	59.33	59.40	290,209	-0.75(-1.25%)
Jul 16, 2014	60.31	60.44	59.74	60.15	532,756	+0.24(+0.40%)
Jul 15, 2014	59.83	60.30	59.69	59.91	395,684	+0.12(+0.19%)
Jul 14, 2014	59.76	59.88	59.53	59.80	211,946	+0.55(+0.92%)
Jul 11, 2014	59.05	59.55	58.81	59.25	266,657	+0.17(+0.28%)
Jul 10, 2014	58.78	59.39	58.49	59.09	197,699	-0.63(-1.05%)
Jul 09, 2014	60.15	60.25	59.67	59.72	187,091	-0.30(-0.50%)
Jul 08, 2014	60.37	60.37	59.79	60.01	244,153	-0.50(-0.83%)
Jul 07, 2014	61.28	61.28	60.30	60.52	240,217	-0.80(-1.31%)
Jul 03, 2014	61.27	61.32	61.32	61.32	212,554	+0.30(+0.49%)
Jul 02, 2014	61.48	61.61	60.89	61.02	418,437	-0.81(-1.31%)
Jul 01, 2014	61.65	62.12	61.57	61.83	463,125	+0.30(+0.48%)
Jun 30, 2014	61.73	61.90	61.35	61.54	466,630	-0.23(-0.38%)
Jun 27, 2014	61.17	62.06	61.17	61.77	998,870	+0.36(+0.59%)
Jun 26, 2014	61.52	61.53	60.62	61.40	256,239	-0.07(-0.12%)
Jun 25, 2014	61.01	61.55	60.67	61.48	394,170	+0.34(+0.55%)
Jun 24, 2014	61.32	61.64	61.11	61.14	481,940	-0.51(-0.83%)
Jun 23, 2014	60.91	61.67	60.62	61.65	563,838	+0.55(+0.89%)
Jun 20, 2014	60.95	61.16	60.81	61.11	626,154	+0.37(+0.61%)
Jun 19, 2014	60.76	60.92	60.34	60.73	788,986	+0.17(+0.27%)
Jun 18, 2014	60.65	60.87	58.71	60.57	596,490	+0.05(+0.08%)
Jun 17, 2014	60.61	61.22	60.37	60.52	707,215	-0.20(-0.33%)
Jun 16, 2014	61.31	61.55	60.44	60.72	507,434	-0.66(-1.08%)
Jun 13, 2014	61.69	61.85	61.24	61.38	380,380	-0.11(-0.17%)
Jun 12, 2014	62.31	62.31	61.49	61.49	357,235	-0.88(-1.41%)
Jun 11, 2014	62.61	62.79	62.13	62.36	259,098	-0.46(-0.74%)
Jun 10, 2014	62.99	63.10	62.61	62.83	425,038	+0.26(+0.42%)
Jun 06, 2014	61.69	62.74	61.27	62.56	289,970	+1.12(+1.82%)
Jun 05, 2014	61.24	61.81	60.70	61.45	230,973	+0.50(+0.83%)
Jun 04, 2014	60.11	61.30	60.09	60.94	245,302	+0.61(+1.02%)
Jun 03, 2014	61.26	61.47	60.22	60.33	776,856	-1.34(-2.17%)
Jun 02, 2014	61.55	61.78	60.69	61.67	251,610	+0.34(+0.55%)
May 30, 2014	61.39	62.00	61.05	61.33	351,375	-0.17(-0.28%)
May 29, 2014	61.55	61.68	60.98	61.50	174,455	+0.15(+0.24%)
May 28, 2014	61.40	61.70	60.99	61.35	285,466	+0.02(+0.04%)
May 27, 2014	60.84	61.79	60.76	61.33	358,077	+0.77(+1.27%)
May 23, 2014	60.23	60.56	60.56	60.56	328,675	+0.10(+0.16%)
May 22, 2014	60.09	60.76	59.76	60.46	86,866	+0.38(+0.63%)
May 21, 2014	60.17	60.63	59.52	60.09	192,227	+0.22(+0.37%)
May 20, 2014	60.98	61.17	59.55	59.86	427,085	-1.18(-1.93%)
May 19, 2014	60.04	61.16	59.77	61.04	466,989	+0.91(+1.52%)
May 16, 2014	59.85	60.24	59.33	60.13	222,924	+0.25(+0.41%)
May 15, 2014	59.85	60.06	58.74	59.88	431,028	-0.16(-0.26%)
May 14, 2014	60.74	60.89	59.84	60.04	264,243	-0.73(-1.21%)
May 13, 2014	61.54	61.54	60.71	60.77	357,704	-0.44(-0.71%)
May 12, 2014	60.50	61.40	60.36	61.21	306,248	+1.10(+1.82%)
May 09, 2014	60.02	60.56	59.68	60.11	377,221	-0.10(-0.16%)
May 08, 2014	60.07	61.16	59.89	60.21	465,539	-0.16(-0.27%)
May 07, 2014	58.97	60.42	58.41	60.37	577,212	+1.47(+2.49%)
May 06, 2014	59.02	59.33	58.52	58.91	301,911	-0.26(-0.43%)
May 05, 2014	58.64	59.48	58.26	59.16	181,936	+0.11(+0.18%)
May 02, 2014	59.20	59.85	58.94	59.06	263,434	-0.29(-0.49%)
May 01, 2014	59.96	60.04	59.11	59.34	288,408	-0.60(-1.00%)
Apr 30, 2014	59.08	60.04	58.74	59.95	574,630	+0.62(+1.04%)
Apr 29, 2014	58.11	59.71	57.39	59.33	485,365	+1.43(+2.48%)
Apr 28, 2014	57.81	58.54	56.95	57.89	497,291	+0.36(+0.63%)
Apr 25, 2014	58.23	58.50	57.51	57.53	317,921	-0.93(-1.59%)
Apr 24, 2014	58.96	58.96	58.07	58.46	412,002	-0.33(-0.56%)
Apr 23, 2014	59.20	59.65	58.58	58.79	306,315	-0.36(-0.61%)
Apr 22, 2014	58.89	59.32	58.63	59.15	192,684	+0.29(+0.49%)
Apr 21, 2014	58.55	58.91	58.14	58.87	207,100	+0.33(+0.56%)
Apr 17, 2014	58.29	58.54	58.54	58.54	336,440	+0.20(+0.34%)
Apr 16, 2014	56.77	58.37	56.73	58.34	292,688	+1.94(+3.43%)
Apr 15, 2014	56.62	57.16	55.47	56.40	342,993	-0.22(-0.39%)
Apr 14, 2014	56.91	57.45	56.25	56.62	453,297	+0.17(+0.31%)
Apr 11, 2014	56.73	57.24	56.15	56.45	236,669	-0.68(-1.18%)
Apr 10, 2014	58.63	58.69	56.72	57.13	243,710	-1.39(-2.38%)
Apr 09, 2014	57.98	58.64	57.55	58.52	493,963	+0.73(+1.26%)
Apr 08, 2014	57.60	58.16	57.07	57.79	339,561	+0.18(+0.31%)
Apr 07, 2014	58.14	58.27	56.88	57.61	453,287	-0.79(-1.35%)
Apr 04, 2014	59.77	60.01	57.94	58.40	313,255	-1.01(-1.71%)
Apr 03, 2014	59.80	59.99	59.04	59.42	300,956	-0.42(-0.70%)
Apr 02, 2014	59.25	60.11	59.25	59.84	229,796	+0.57(+0.96%)
Apr 01, 2014	58.94	59.31	58.49	59.27	202,445	+0.63(+1.07%)
Mar 31, 2014	58.01	58.80	57.97	58.64	309,449	+1.12(+1.95%)
Mar 28, 2014	57.67	58.28	57.41	57.52	219,150	+0.02(+0.04%)
Mar 27, 2014	57.66	57.74	57.11	57.50	204,742	-0.19(-0.33%)
Mar 26, 2014	58.94	59.16	57.69	57.69	296,493	-1.02(-1.74%)
Mar 25, 2014	58.91	59.43	58.47	58.71	455,131	+0.19(+0.32%)
Mar 24, 2014	59.21	59.34	58.18	58.52	243,046	-0.39(-0.66%)
Mar 21, 2014	59.57	59.76	58.80	58.91	563,187	-0.22(-0.38%)
Mar 20, 2014	59.29	59.51	58.91	59.13	356,698	-0.18(-0.31%)
Mar 19, 2014	59.95	60.11	59.00	59.31	204,713	-0.63(-1.05%)
Mar 18, 2014	59.94	60.25	59.60	59.94	429,513	+0.00(+0.00%)
Mar 17, 2014	58.76	60.02	58.70	59.94	659,249	+1.77(+3.05%)
Mar 14, 2014	57.70	58.19	57.55	58.16	496,328	+0.86(+1.50%)
Mar 13, 2014	58.62	58.94	57.17	57.31	608,576	-1.16(-1.99%)
Mar 12, 2014	58.43	58.72	58.10	58.47	557,390	-0.44(-0.74%)
Mar 11, 2014	60.13	60.14	58.72	58.91	376,022	-1.05(-1.75%)
Mar 10, 2014	60.01	60.19	59.44	59.95	492,219	-0.28(-0.47%)
Mar 07, 2014	60.21	60.48	59.89	60.23	241,060	+0.22(+0.37%)
Mar 06, 2014	59.50	60.25	59.44	60.01	440,025	+0.50(+0.84%)
Mar 05, 2014	59.36	59.79	59.23	59.51	571,340	+0.08(+0.14%)
Mar 04, 2014	59.62	60.04	59.29	59.43	867,214	+0.56(+0.95%)
Mar 03, 2014	58.15	59.06	57.98	58.87	1,122,820	+0.00(+0.00%)
Feb 28, 2014	57.08	59.15	56.82	58.87	1,504,727	+2.79(+4.98%)
Feb 27, 2014	55.88	56.35	55.68	56.07	487,782	-0.08(-0.15%)
Feb 26, 2014	54.91	56.20	54.88	56.15	834,908	+1.49(+2.73%)
Feb 25, 2014	54.56	54.88	54.17	54.66	831,388	+0.25(+0.47%)
Feb 24, 2014	54.36	55.62	54.13	54.41	582,167	+0.28(+0.52%)
Feb 21, 2014	54.42	54.42	53.88	54.13	493,357	-0.17(-0.32%)
Feb 20, 2014	54.17	54.36	53.84	54.30	227,450	+0.21(+0.39%)
Feb 19, 2014	54.58	54.95	54.05	54.09	400,223	-0.57(-1.04%)
Feb 18, 2014	54.56	54.89	54.28	54.65	381,077	+0.33(+0.60%)
Feb 14, 2014	54.02	54.33	54.33	54.33	479,095	+0.25(+0.46%)
Feb 13, 2014	53.43	54.09	53.15	54.08	305,977	+0.25(+0.47%)
Feb 12, 2014	52.99	53.83	52.78	53.83	721,359	+0.80(+1.52%)
Feb 11, 2014	52.17	53.02	52.01	53.02	701,841	+0.94(+1.80%)
Feb 10, 2014	52.23	52.49	51.65	52.09	933,660	-0.27(-0.52%)
Feb 07, 2014	51.89	52.43	51.74	52.36	656,601	+0.83(+1.61%)
Feb 06, 2014	50.12	51.54	49.86	51.53	711,828	+1.67(+3.34%)
Feb 05, 2014	49.55	49.99	49.19	49.86	500,995	-0.02(-0.05%)
Feb 04, 2014	49.31	49.92	48.94	49.89	1,193,800	+0.54(+1.10%)