Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.02	45.75	44.93	45.66	2,246,871	+0.68(+1.51%)
Mar 27, 2013	44.71	45.07	44.50	44.98	1,029,408	-0.05(-0.12%)
Mar 26, 2013	44.89	45.08	44.61	45.04	1,072,727	+0.42(+0.94%)
Mar 25, 2013	45.25	45.25	44.12	44.62	1,091,998	-0.39(-0.86%)
Mar 22, 2013	45.13	45.18	44.80	45.00	1,247,504	+0.01(+0.02%)
Mar 21, 2013	45.78	45.78	44.50	45.00	2,161,947	-0.92(-1.99%)
Mar 20, 2013	45.39	46.04	45.35	45.91	1,250,980	+0.49(+1.08%)
Mar 19, 2013	45.63	45.81	44.90	45.42	924,279	-0.08(-0.19%)
Mar 18, 2013	44.98	45.75	44.91	45.51	1,103,789	-0.05(-0.11%)
Mar 15, 2013	45.08	45.73	45.03	45.56	3,176,311	+0.23(+0.52%)
Mar 14, 2013	44.85	45.41	44.85	45.32	1,478,379	+0.59(+1.31%)
Mar 13, 2013	44.59	44.87	44.39	44.74	749,655	+0.14(+0.31%)
Mar 12, 2013	44.90	44.95	44.35	44.60	1,189,805	-0.35(-0.78%)
Mar 11, 2013	44.67	45.14	44.57	44.95	1,212,300	+0.21(+0.47%)
Mar 08, 2013	44.92	45.10	44.42	44.74	1,424,024	+0.17(+0.37%)
Mar 07, 2013	44.79	45.01	44.44	44.57	1,479,064	-0.17(-0.37%)
Mar 06, 2013	45.17	45.35	44.70	44.74	1,464,832	-0.12(-0.27%)
Mar 05, 2013	43.95	45.04	43.95	44.86	1,599,072	+0.97(+2.21%)
Mar 04, 2013	43.87	43.97	43.32	43.89	1,393,579	+0.02(+0.04%)
Mar 01, 2013	43.25	43.94	42.61	43.87	1,435,774	+0.29(+0.65%)
Feb 28, 2013	43.56	43.90	43.28	43.59	1,805,121	+0.43(+0.99%)
Feb 27, 2013	42.11	43.31	41.95	43.16	1,720,854	+1.02(+2.43%)
Feb 26, 2013	42.09	42.30	41.53	42.14	2,114,408	+0.20(+0.48%)
Feb 25, 2013	44.08	44.13	41.88	41.94	2,424,086	-1.87(-4.27%)
Feb 22, 2013	42.67	44.16	42.51	43.80	3,438,737	+1.48(+3.50%)
Feb 21, 2013	42.77	42.77	42.14	42.32	1,737,760	-0.52(-1.21%)
Feb 20, 2013	43.26	43.52	42.71	42.84	1,834,256	-0.53(-1.23%)
Feb 19, 2013	43.52	43.57	43.12	43.37	1,151,100	-0.06(-0.14%)
Feb 15, 2013	43.50	43.56	43.21	43.44	1,099,702	-0.01(-0.01%)
Feb 14, 2013	43.51	43.61	43.23	43.44	1,040,895	-0.01(-0.03%)
Feb 13, 2013	43.30	43.70	43.25	43.46	1,359,046	+0.25(+0.58%)
Feb 12, 2013	42.88	43.30	42.83	43.20	1,144,265	+0.39(+0.91%)
Feb 11, 2013	42.80	42.98	42.16	42.82	1,301,549	-0.02(-0.05%)
Feb 08, 2013	42.21	42.87	42.21	42.84	1,977,591	+0.69(+1.64%)
Feb 07, 2013	42.52	42.66	41.78	42.15	855,470	-0.33(-0.77%)
Feb 06, 2013	42.35	42.70	42.24	42.48	1,061,590	+0.50(+1.19%)
Feb 04, 2013	42.12	42.40	41.76	41.98	1,575,486	-0.39(-0.93%)
Feb 01, 2013	42.65	42.90	42.04	42.37	1,596,910	-0.20(-0.48%)
Jan 31, 2013	42.50	42.78	42.38	42.57	1,156,911	-0.05(-0.11%)
Jan 30, 2013	42.60	43.08	42.40	42.62	1,901,289	-0.00(-0.01%)
Jan 29, 2013	41.47	42.65	41.38	42.62	2,196,605	+1.14(+2.74%)
Jan 28, 2013	42.13	42.13	41.42	41.49	1,796,747	-0.46(-1.10%)
Jan 25, 2013	42.24	42.24	41.32	41.95	2,263,510	-0.01(-0.02%)
Jan 24, 2013	41.88	42.29	41.45	41.96	2,633,950	-0.20(-0.47%)
Jan 23, 2013	42.57	42.76	41.98	42.16	1,521,433	-0.50(-1.18%)
Jan 22, 2013	42.72	42.76	42.19	42.66	1,299,263	-0.06(-0.15%)
Jan 18, 2013	42.34	42.73	41.86	42.72	1,329,771	+0.49(+1.16%)
Jan 17, 2013	41.73	42.31	41.71	42.23	1,635,464	+0.83(+2.00%)
Jan 16, 2013	41.56	41.57	41.25	41.40	1,366,233	-0.30(-0.72%)
Jan 15, 2013	41.49	41.97	41.50	41.70	1,576,020	-0.21(-0.51%)
Jan 14, 2013	42.32	42.37	41.78	41.91	1,017,298	-0.35(-0.84%)
Jan 11, 2013	42.26	42.26	41.97	42.26	836,237	+0.10(+0.24%)
Jan 10, 2013	42.07	42.26	41.75	42.16	1,056,931	+0.16(+0.39%)
Jan 09, 2013	42.11	42.21	41.71	42.00	1,491,838	-0.10(-0.25%)
Jan 08, 2013	41.63	42.14	41.37	42.10	2,212,487	+0.35(+0.83%)
Jan 07, 2013	41.52	42.01	41.31	41.75	1,443,765	+0.06(+0.14%)
Jan 04, 2013	41.53	41.79	41.40	41.70	1,349,667	+0.33(+0.80%)
Jan 03, 2013	41.20	41.67	41.18	41.37	1,603,229	+0.08(+0.20%)
Jan 02, 2013	40.95	41.28	39.80	41.28	2,199,798	+1.48(+3.71%)
Dec 31, 2012	38.78	39.90	38.76	39.80	1,753,115	+1.01(+2.60%)
Dec 28, 2012	39.09	39.30	38.77	38.80	872,512	-0.61(-1.54%)
Dec 27, 2012	38.98	39.46	38.80	39.40	933,551	+0.41(+1.04%)
Dec 26, 2012	39.15	39.28	38.90	39.00	823,402	-0.14(-0.35%)
Dec 24, 2012	39.06	39.32	38.92	39.13	511,526	+0.06(+0.15%)
Dec 21, 2012	39.01	39.29	38.78	39.08	2,206,008	-0.55(-1.39%)
Dec 20, 2012	39.29	39.64	39.19	39.63	1,342,663	+0.36(+0.92%)
Dec 19, 2012	39.31	39.60	39.06	39.27	1,601,113	+0.07(+0.18%)
Dec 18, 2012	38.04	39.42	38.04	39.19	1,529,050	+0.75(+1.96%)
Dec 17, 2012	38.63	38.63	38.17	38.44	2,237,131	-0.07(-0.18%)
Dec 14, 2012	38.50	38.62	38.28	38.51	1,477,209	-0.04(-0.10%)
Dec 13, 2012	38.57	38.71	38.19	38.55	901,575	+0.12(+0.30%)
Dec 12, 2012	38.82	38.91	38.34	38.43	1,521,973	-0.28(-0.73%)
Dec 11, 2012	38.83	39.18	38.67	38.72	1,381,180	+0.01(+0.01%)
Dec 10, 2012	38.39	38.92	38.37	38.71	1,761,797	+0.27(+0.70%)
Dec 07, 2012	38.55	38.69	38.28	38.44	1,250,203	+0.14(+0.36%)
Dec 06, 2012	38.22	38.38	38.07	38.30	1,254,216	+0.05(+0.13%)
Dec 05, 2012	38.16	38.46	37.74	38.25	2,150,276	+0.08(+0.22%)
Dec 04, 2012	37.85	38.27	37.67	38.17	2,148,353	+0.64(+1.70%)
Nov 30, 2012	37.82	37.89	37.43	37.53	2,266,151	-0.29(-0.77%)
Nov 29, 2012	37.86	38.11	37.18	37.82	2,356,650	+0.08(+0.22%)
Nov 28, 2012	37.42	37.88	36.97	37.74	1,673,483	+0.15(+0.40%)
Nov 27, 2012	37.73	38.15	37.48	37.59	1,573,002	-0.12(-0.32%)
Nov 26, 2012	37.64	38.13	37.49	37.71	2,593,287	-0.07(-0.18%)
Nov 23, 2012	37.67	37.86	37.49	37.78	956,343	+0.35(+0.93%)
Nov 21, 2012	37.72	37.77	37.33	37.43	1,375,828	-0.32(-0.85%)
Nov 20, 2012	37.44	37.98	37.27	37.75	3,858,198	+0.30(+0.80%)
Nov 19, 2012	36.89	37.44	36.85	37.44	2,667,492	+0.94(+2.58%)
Nov 16, 2012	35.79	36.60	35.71	36.50	2,793,588	+0.62(+1.74%)
Nov 15, 2012	36.02	36.23	35.65	35.88	1,748,485	-0.24(-0.67%)
Nov 14, 2012	37.09	37.11	35.98	36.12	1,444,838	-0.87(-2.34%)
Nov 13, 2012	36.49	37.34	36.49	36.99	1,628,021	+0.27(+0.72%)
Nov 12, 2012	36.71	37.06	36.46	36.72	1,114,405	+0.08(+0.22%)
Nov 09, 2012	36.64	37.15	36.60	36.64	1,425,649	-0.18(-0.49%)
Nov 08, 2012	37.32	37.50	36.68	36.82	1,479,897	-0.45(-1.21%)
Nov 07, 2012	37.09	39.85	37.09	37.27	2,098,439	-0.89(-2.34%)
Nov 06, 2012	37.95	38.46	37.79	38.17	1,714,094	+0.28(+0.75%)
Nov 05, 2012	36.89	37.96	36.85	37.88	2,174,334	+0.80(+2.15%)
Nov 02, 2012	37.39	37.49	36.79	37.08	2,643,913	+0.02(+0.05%)
Nov 01, 2012	36.77	37.26	36.71	37.07	2,907,514	+0.36(+0.99%)
Oct 31, 2012	35.75	37.36	35.69	36.70	2,804,124	+1.24(+3.48%)
Oct 26, 2012	35.51	35.47	35.47	35.47	3,301,376	-0.06(-0.16%)
Oct 25, 2012	35.54	35.72	35.15	35.52	1,114,069	+0.24(+0.67%)
Oct 24, 2012	35.37	35.62	35.14	35.29	1,519,223	+0.04(+0.11%)
Oct 23, 2012	35.23	35.40	34.82	35.25	1,434,974	-0.73(-2.04%)
Oct 19, 2012	36.27	36.55	35.83	35.98	2,139,076	-0.49(-1.35%)
Oct 18, 2012	35.95	36.69	35.88	36.48	2,433,508	+0.51(+1.41%)
Oct 17, 2012	35.31	36.13	35.24	35.97	1,839,538	+0.76(+2.17%)
Oct 16, 2012	34.90	35.31	34.90	35.21	1,947,848	+0.38(+1.10%)
Oct 15, 2012	34.79	34.94	34.64	34.83	1,960,544	+0.07(+0.19%)
Oct 12, 2012	34.94	35.33	34.61	34.76	2,082,259	-0.12(-0.33%)
Oct 11, 2012	35.20	35.31	34.78	34.87	1,435,952	-0.01(-0.02%)
Oct 10, 2012	34.81	35.02	34.48	34.88	1,607,935	-0.01(-0.02%)
Oct 09, 2012	35.20	35.44	34.80	34.88	897,809	-0.28(-0.80%)
Oct 08, 2012	35.00	35.47	35.00	35.17	968,016	-0.15(-0.44%)
Oct 05, 2012	35.37	35.62	35.10	35.32	1,056,263	+0.15(+0.42%)
Oct 04, 2012	34.95	35.24	34.78	35.17	1,038,034	+0.39(+1.11%)
Oct 03, 2012	34.81	34.97	34.43	34.79	1,401,554	+0.10(+0.29%)
Oct 02, 2012	34.77	35.13	34.36	34.69	1,908,456	+0.06(+0.16%)
Oct 01, 2012	34.77	35.06	34.49	34.63	2,054,491	+0.03(+0.08%)
Sep 28, 2012	34.35	34.73	34.25	34.60	1,704,957	+0.05(+0.13%)
Sep 27, 2012	34.57	34.76	34.25	34.56	1,580,201	+0.18(+0.54%)
Sep 26, 2012	34.76	34.96	34.31	34.37	1,767,751	-0.38(-1.08%)
Sep 25, 2012	35.44	35.58	34.70	34.75	1,883,281	-0.61(-1.73%)
Sep 24, 2012	35.15	35.47	34.82	35.36	2,604,144	-0.30(-0.84%)
Sep 21, 2012	36.01	36.38	35.63	35.66	1,885,139	-0.14(-0.38%)
Sep 20, 2012	35.58	35.85	35.39	35.80	1,350,561	-0.06(-0.17%)
Sep 19, 2012	35.62	35.99	35.49	35.86	1,509,463	+0.23(+0.66%)
Sep 18, 2012	35.96	36.17	35.56	35.62	1,845,588	-0.39(-1.07%)
Sep 17, 2012	36.29	36.29	35.84	36.01	1,650,551	-0.41(-1.11%)
Sep 14, 2012	35.79	36.62	35.79	36.42	2,654,375	+0.75(+2.11%)
Sep 13, 2012	35.85	35.90	35.28	35.67	3,019,323	-0.14(-0.38%)
Sep 12, 2012	35.87	35.91	35.42	35.80	1,623,986	+0.10(+0.29%)
Sep 11, 2012	35.28	35.88	35.28	35.70	1,761,887	+0.42(+1.19%)
Sep 10, 2012	35.20	35.75	34.94	35.28	1,784,832	-0.19(-0.53%)
Sep 07, 2012	35.12	35.79	35.09	35.47	1,907,421	+0.51(+1.45%)
Sep 06, 2012	34.71	35.11	34.45	34.96	2,712,559	+0.70(+2.04%)
Sep 05, 2012	34.36	34.62	34.09	34.26	1,209,447	-0.16(-0.47%)
Sep 04, 2012	34.40	34.74	34.10	34.42	1,686,938	-0.06(-0.19%)
Aug 31, 2012	34.32	34.67	34.27	34.48	1,918,383	+0.45(+1.33%)
Aug 30, 2012	34.21	34.45	34.03	34.03	1,314,623	-0.47(-1.37%)
Aug 29, 2012	34.48	34.67	34.21	34.51	1,560,839	-0.16(-0.46%)
Aug 27, 2012	34.57	34.85	34.45	34.67	2,522,757	+0.15(+0.44%)
Aug 24, 2012	34.50	34.89	34.31	34.51	1,403,777	-0.04(-0.10%)
Aug 23, 2012	34.59	34.98	34.28	34.55	1,588,818	-0.02(-0.05%)
Aug 22, 2012	34.29	34.74	34.18	34.57	1,986,724	+0.24(+0.71%)
Aug 21, 2012	34.79	34.84	34.21	34.33	2,531,945	-0.31(-0.89%)
Aug 20, 2012	34.60	34.87	34.45	34.63	1,759,725	-0.10(-0.29%)
Aug 17, 2012	34.93	35.00	34.64	34.73	2,287,151	-0.26(-0.74%)
Aug 16, 2012	34.49	35.16	34.34	34.99	1,289,561	+0.63(+1.82%)
Aug 15, 2012	34.30	34.54	34.16	34.37	1,019,368	-0.01(-0.04%)
Aug 14, 2012	34.75	34.82	34.28	34.38	1,115,748	-0.19(-0.56%)
Aug 13, 2012	34.58	34.68	34.39	34.57	967,722	-0.01(-0.03%)
Aug 10, 2012	34.41	34.60	34.26	34.58	1,109,506	+0.07(+0.21%)
Aug 09, 2012	34.39	34.95	34.33	34.51	1,376,071	+0.01(+0.04%)
Aug 08, 2012	33.83	34.57	33.83	34.50	3,893,894	+0.21(+0.60%)
Aug 07, 2012	34.04	34.81	34.00	34.29	2,028,215	+0.47(+1.38%)
Aug 06, 2012	33.59	34.02	33.59	33.83	2,030,870	+0.34(+1.02%)
Aug 03, 2012	32.77	33.56	32.65	33.48	2,457,680	+1.43(+4.46%)
Aug 02, 2012	31.84	32.15	31.60	32.05	1,971,439	-0.03(-0.10%)
Aug 01, 2012	32.66	33.25	31.99	32.09	2,523,590	-0.32(-1.00%)
Jul 31, 2012	31.75	33.08	31.53	32.41	4,450,635	+1.13(+3.61%)
Jul 30, 2012	31.23	31.65	31.05	31.28	1,799,547	-0.08(-0.27%)
Jul 27, 2012	30.52	31.60	30.32	31.36	3,372,854	+1.06(+3.49%)
Jul 26, 2012	30.44	30.73	30.05	30.31	2,360,027	+0.40(+1.35%)
Jul 25, 2012	29.86	30.19	29.44	29.90	2,100,192	+0.20(+0.68%)
Jul 24, 2012	30.09	30.31	29.48	29.70	1,493,760	-0.38(-1.28%)
Jul 23, 2012	29.58	30.36	29.50	30.08	1,755,631	-0.30(-0.98%)
Jul 20, 2012	30.41	30.91	30.18	30.38	2,497,858	-0.34(-1.12%)
Jul 19, 2012	30.66	31.18	30.64	30.72	1,871,087	+0.05(+0.16%)
Jul 18, 2012	29.78	31.06	29.70	30.68	1,627,048	+0.69(+2.32%)
Jul 17, 2012	29.85	30.12	29.35	29.98	1,559,954	+0.28(+0.95%)
Jul 16, 2012	29.86	29.94	29.33	29.70	1,511,181	-0.21(-0.69%)
Jul 13, 2012	29.45	29.95	29.33	29.91	1,536,199	+0.58(+1.99%)
Jul 12, 2012	28.61	29.47	28.61	29.32	2,939,121	-0.14(-0.46%)
Jul 11, 2012	30.43	30.55	29.34	29.46	3,613,028	-0.95(-3.11%)
Jul 10, 2012	31.52	31.63	30.13	30.40	2,830,898	-1.06(-3.36%)
Jul 09, 2012	31.33	31.65	31.21	31.46	1,225,843	+0.05(+0.17%)
Jul 06, 2012	31.24	31.60	31.15	31.41	1,976,658	-0.24(-0.76%)
Jul 05, 2012	31.57	31.85	31.49	31.65	1,942,915	-0.04(-0.13%)
Jul 03, 2012	31.13	31.71	31.12	31.69	1,300,859	+0.54(+1.74%)
Jul 02, 2012	31.05	31.26	30.66	31.14	1,645,687	+0.15(+0.47%)
Jun 29, 2012	31.04	31.23	30.90	31.00	2,409,111	+0.69(+2.27%)
Jun 28, 2012	29.78	30.47	29.74	30.31	2,579,489	+0.28(+0.92%)
Jun 27, 2012	29.40	30.24	29.40	30.03	2,436,868	+0.79(+2.71%)
Jun 26, 2012	28.74	29.52	28.69	29.24	2,989,470	+0.53(+1.86%)
Jun 25, 2012	29.21	29.21	28.45	28.71	1,834,644	-0.24(-0.84%)
Jun 22, 2012	28.79	29.25	28.73	28.95	1,799,462	-0.12(-0.42%)
Jun 21, 2012	29.83	30.03	29.00	29.07	2,297,821	-0.72(-2.40%)
Jun 20, 2012	29.58	30.03	29.44	29.79	1,498,066	+0.16(+0.55%)
Jun 19, 2012	29.29	30.07	29.29	29.63	3,617,560	+0.39(+1.34%)
Jun 18, 2012	29.14	29.39	28.79	29.23	1,449,272	+0.04(+0.12%)
Jun 15, 2012	28.86	29.21	28.67	29.20	2,724,826	+0.62(+2.16%)
Jun 14, 2012	28.16	28.86	28.02	28.58	2,877,132	+0.43(+1.52%)
Jun 13, 2012	28.12	28.62	27.77	28.15	2,504,382	-0.15(-0.51%)
Jun 12, 2012	28.04	28.33	27.73	28.30	2,353,836	+0.35(+1.26%)
Jun 11, 2012	28.69	28.71	27.92	27.95	1,858,021	-0.35(-1.25%)
Jun 08, 2012	28.10	28.46	27.81	28.30	1,806,917	+0.09(+0.32%)
Jun 07, 2012	28.86	29.06	28.17	28.21	2,618,859	-0.22(-0.77%)
Jun 06, 2012	27.80	28.45	27.78	28.43	2,168,595	+0.84(+3.04%)
Jun 05, 2012	26.87	27.70	26.83	27.59	2,387,558	+0.62(+2.31%)
Jun 04, 2012	27.22	27.43	26.50	26.97	2,877,949	-0.08(-0.28%)
Jun 01, 2012	27.22	27.32	26.92	27.04	4,642,528	-0.63(-2.28%)
May 31, 2012	28.58	28.58	27.33	27.67	3,047,118	-0.88(-3.07%)
May 30, 2012	28.97	28.97	28.45	28.55	2,110,973	-0.62(-2.12%)
May 29, 2012	28.63	29.49	28.63	29.17	2,439,074	+0.65(+2.27%)
May 25, 2012	29.01	29.16	28.47	28.52	1,911,911	-0.56(-1.92%)
May 24, 2012	29.22	29.22	28.73	29.08	1,234,106	+0.00(+0.01%)
May 23, 2012	28.50	29.18	27.89	29.07	1,785,411	+0.22(+0.76%)
May 22, 2012	28.55	29.13	28.45	28.85	2,154,385	+0.33(+1.17%)
May 21, 2012	27.49	28.65	27.46	28.52	2,081,140	+1.17(+4.27%)
May 18, 2012	27.80	28.23	27.24	27.35	2,974,093	-0.31(-1.13%)
May 17, 2012	28.90	28.94	27.63	27.66	2,981,952	-1.23(-4.27%)
May 16, 2012	29.46	29.97	28.84	28.90	2,248,377	-0.40(-1.38%)
May 15, 2012	29.84	30.00	29.21	29.30	1,999,735	-0.60(-2.01%)
May 14, 2012	30.00	30.28	29.59	29.90	1,653,563	-0.51(-1.67%)
May 11, 2012	29.80	30.81	29.80	30.41	2,615,100	+0.39(+1.28%)
May 10, 2012	30.20	30.49	29.75	30.02	1,933,149	+0.14(+0.46%)
May 09, 2012	29.45	30.50	28.89	29.89	3,257,686	-0.02(-0.05%)
May 08, 2012	29.75	29.99	29.21	29.90	2,481,461	-0.06(-0.21%)
May 07, 2012	30.07	30.19	29.53	29.97	2,089,764	-0.27(-0.91%)
May 04, 2012	30.43	31.24	30.10	30.24	2,444,118	-1.26(-3.99%)
May 03, 2012	31.54	31.87	31.15	31.50	2,754,324	-0.16(-0.49%)
May 02, 2012	30.43	32.20	30.33	31.65	4,878,015	+1.10(+3.60%)
May 01, 2012	30.99	31.50	30.51	30.56	2,682,242	-0.39(-1.25%)
Apr 30, 2012	31.27	31.30	30.61	30.94	2,089,166	-0.26(-0.82%)
Apr 27, 2012	30.85	31.45	30.84	31.20	1,577,971	+0.47(+1.52%)
Apr 26, 2012	30.19	30.79	30.19	30.73	1,274,279	+0.39(+1.29%)
Apr 25, 2012	30.48	30.71	30.22	30.34	1,486,407	+0.19(+0.63%)
Apr 24, 2012	29.54	30.29	29.49	30.15	2,005,603	+0.68(+2.32%)
Apr 23, 2012	29.52	29.64	29.22	29.46	1,444,603	-0.56(-1.87%)
Apr 20, 2012	30.13	30.34	29.96	30.02	2,525,508	+0.11(+0.35%)
Apr 19, 2012	30.60	30.76	29.80	29.92	1,922,111	-0.63(-2.05%)
Apr 18, 2012	30.58	30.87	30.40	30.55	1,359,191	-0.20(-0.65%)
Apr 17, 2012	30.42	31.04	30.37	30.75	1,634,093	+0.60(+1.98%)
Apr 16, 2012	30.22	30.40	29.87	30.15	1,018,828	+0.19(+0.65%)
Apr 13, 2012	30.22	30.32	29.86	29.95	716,143	-0.35(-1.15%)
Apr 12, 2012	29.64	30.42	29.64	30.30	967,085	+0.67(+2.26%)
Apr 11, 2012	29.80	30.06	29.54	29.63	1,290,533	+0.22(+0.76%)
Apr 10, 2012	30.19	30.27	29.30	29.41	1,712,809	-0.96(-3.15%)
Apr 09, 2012	30.41	30.51	30.09	30.37	910,302	-0.80(-2.56%)
Apr 05, 2012	30.96	31.34	30.96	31.16	1,327,519	+0.08(+0.26%)
Apr 04, 2012	31.23	31.25	30.92	31.08	1,498,115	-0.47(-1.48%)
Apr 03, 2012	31.54	31.61	31.29	31.55	2,098,095	-0.12(-0.37%)