Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	28.83	29.13	28.62	28.98	2,688,496	+0.09(+0.31%)
Mar 30, 2010	28.93	29.10	28.79	28.89	3,483,382	-0.15(-0.52%)
Mar 29, 2010	28.85	29.21	28.85	29.04	2,519,576	+0.31(+1.08%)
Mar 26, 2010	28.99	29.05	28.62	28.73	3,031,541	-0.13(-0.45%)
Mar 25, 2010	28.79	29.51	28.78	28.86	5,701,227	+0.25(+0.86%)
Mar 24, 2010	28.79	28.96	28.48	28.61	4,809,113	-0.28(-0.96%)
Mar 23, 2010	27.69	28.91	27.57	28.89	4,082,639	+1.34(+4.85%)
Mar 22, 2010	27.18	27.56	26.99	27.55	2,225,406	+0.15(+0.56%)
Mar 19, 2010	27.85	27.94	27.32	27.40	2,536,490	-0.46(-1.65%)
Mar 18, 2010	27.95	28.07	27.77	27.86	2,660,493	-0.05(-0.18%)
Mar 17, 2010	27.94	28.22	27.84	27.91	2,289,528	+0.05(+0.18%)
Mar 16, 2010	27.55	27.90	27.44	27.86	3,122,654	+0.36(+1.31%)
Mar 15, 2010	27.35	27.50	27.21	27.50	3,094,260	-0.05(-0.18%)
Mar 12, 2010	27.70	27.80	27.36	27.55	3,148,079	-0.06(-0.21%)
Mar 11, 2010	27.47	27.65	27.02	27.61	2,801,153	+0.03(+0.09%)
Mar 10, 2010	27.52	27.65	27.22	27.58	3,488,426	-0.03(-0.11%)
Mar 09, 2010	28.08	28.09	27.45	27.61	4,035,275	-0.57(-2.04%)
Mar 08, 2010	28.22	28.29	27.85	28.19	3,054,476	+0.03(+0.10%)
Mar 05, 2010	27.84	28.19	27.84	28.16	2,624,235	+0.45(+1.61%)
Mar 04, 2010	27.70	28.01	27.50	27.71	3,759,145	+0.01(+0.03%)
Mar 03, 2010	27.73	28.04	27.59	27.70	2,334,158	-0.01(-0.04%)
Mar 02, 2010	27.34	27.91	27.24	27.71	5,588,867	+0.58(+2.14%)
Mar 01, 2010	26.33	27.25	26.33	27.13	3,452,297	+0.90(+3.44%)
Feb 26, 2010	25.45	26.35	25.31	26.23	3,475,673	+0.76(+2.99%)
Feb 25, 2010	24.40	25.58	24.03	25.47	5,089,720	+0.13(+0.51%)
Feb 24, 2010	25.49	25.59	25.00	25.34	2,779,735	-0.01(-0.05%)
Feb 23, 2010	25.93	25.99	25.24	25.35	1,521,004	-0.62(-2.37%)
Feb 22, 2010	26.14	26.14	25.77	25.97	1,457,230	+0.05(+0.18%)
Feb 19, 2010	25.77	26.11	25.65	25.92	1,668,731	+0.09(+0.34%)
Feb 18, 2010	25.53	25.88	25.35	25.83	1,776,208	+0.32(+1.26%)
Feb 17, 2010	25.42	25.76	25.27	25.51	1,551,978	+0.27(+1.06%)
Feb 16, 2010	25.07	25.28	24.82	25.24	2,258,265	+0.51(+2.08%)
Feb 12, 2010	24.51	24.73	24.73	24.73	7,483,260	+0.03(+0.11%)
Feb 11, 2010	24.18	24.75	24.00	24.70	1,363,047	+0.51(+2.11%)
Feb 10, 2010	24.31	24.41	23.83	24.19	1,883,640	-0.13(-0.54%)
Feb 09, 2010	24.30	24.54	24.07	24.32	3,606,942	+0.29(+1.21%)
Feb 08, 2010	24.12	24.44	23.80	24.03	3,402,943	-0.11(-0.44%)
Feb 05, 2010	24.06	24.22	23.36	24.14	4,192,846	-0.02(-0.06%)
Feb 04, 2010	24.68	24.72	24.03	24.15	3,767,322	-0.89(-3.55%)
Feb 03, 2010	25.05	25.55	24.94	25.04	2,767,329	-0.18(-0.71%)
Feb 02, 2010	24.89	25.46	24.66	25.22	4,173,370	+0.50(+2.01%)
Feb 01, 2010	24.37	25.11	24.14	24.72	6,577,149	+1.09(+4.62%)
Jan 29, 2010	24.06	24.74	23.52	23.63	10,582,836	-1.32(-5.27%)
Jan 28, 2010	25.42	25.42	24.95	24.95	2,634,194	-0.20(-0.78%)
Jan 27, 2010	25.17	25.30	24.60	25.14	3,611,700	-0.04(-0.18%)
Jan 26, 2010	25.61	25.81	25.08	25.19	4,359,328	-0.47(-1.82%)
Jan 25, 2010	26.40	26.68	25.58	25.65	2,540,672	-0.56(-2.13%)
Jan 22, 2010	26.25	26.83	25.88	26.21	3,792,087	-0.16(-0.60%)
Jan 21, 2010	27.14	27.28	25.97	26.37	3,288,143	-0.82(-3.02%)
Jan 20, 2010	27.24	27.26	26.59	27.19	1,879,664	-0.32(-1.18%)
Jan 19, 2010	27.47	27.67	27.33	27.51	1,924,164	+0.07(+0.26%)
Jan 15, 2010	27.75	27.44	27.44	27.44	5,386,070	-0.34(-1.22%)
Jan 14, 2010	27.56	27.95	27.30	27.78	1,859,260	+0.20(+0.71%)
Jan 13, 2010	27.64	27.81	26.97	27.59	2,387,404	-0.02(-0.06%)
Jan 12, 2010	28.10	28.11	27.43	27.60	3,386,374	-0.81(-2.85%)
Jan 11, 2010	28.31	28.51	27.96	28.41	3,945,358	+0.14(+0.49%)
Jan 08, 2010	26.93	28.30	26.93	28.27	8,894,976	+1.13(+4.16%)
Jan 07, 2010	26.40	27.24	26.32	27.14	4,655,820	+0.73(+2.75%)
Jan 06, 2010	25.68	26.45	25.68	26.42	4,418,050	+0.71(+2.76%)
Jan 05, 2010	25.45	25.94	25.32	25.71	3,005,709	+0.28(+1.11%)
Jan 04, 2010	25.26	25.51	24.94	25.42	2,749,639	+0.65(+2.62%)
Dec 31, 2009	25.15	24.77	24.77	24.77	4,714,099	-0.36(-1.43%)
Dec 30, 2009	25.09	25.18	24.94	25.13	1,731,223	-0.20(-0.79%)
Dec 29, 2009	25.57	25.57	25.22	25.33	1,606,850	-0.13(-0.51%)
Dec 28, 2009	25.37	25.66	25.30	25.46	2,198,234	+0.01(+0.04%)
Dec 24, 2009	25.43	25.48	25.33	25.45	445,740	+0.12(+0.49%)
Dec 23, 2009	25.67	25.67	25.24	25.33	1,503,513	-0.18(-0.72%)
Dec 22, 2009	25.92	25.98	25.47	25.51	2,440,334	-0.29(-1.12%)
Dec 21, 2009	25.82	25.98	25.62	25.80	2,654,182	+0.30(+1.18%)
Dec 18, 2009	25.10	25.52	24.90	25.50	3,461,737	+0.47(+1.87%)
Dec 17, 2009	25.34	25.48	25.00	25.03	2,030,600	-0.64(-2.49%)
Dec 16, 2009	26.08	26.19	25.57	25.67	1,967,604	-0.19(-0.72%)
Dec 15, 2009	25.66	25.99	25.49	25.86	2,127,599	+0.16(+0.62%)
Dec 14, 2009	25.65	25.80	25.61	25.70	2,130,117	+0.57(+2.27%)
Dec 11, 2009	25.04	25.21	24.84	25.12	2,826,525	+0.32(+1.28%)
Dec 10, 2009	25.28	25.29	24.77	24.81	2,723,146	-0.25(-0.99%)
Dec 09, 2009	25.16	25.16	24.66	25.06	3,688,758	-0.01(-0.03%)
Dec 08, 2009	25.72	25.72	24.94	25.06	4,099,877	-0.74(-2.86%)
Dec 07, 2009	25.95	26.14	25.68	25.80	2,269,361	-0.23(-0.88%)
Dec 04, 2009	26.56	26.61	25.76	26.03	2,862,401	+0.01(+0.02%)
Dec 03, 2009	26.42	26.70	25.99	26.03	3,581,292	-0.29(-1.11%)
Dec 02, 2009	26.53	26.92	26.20	26.32	2,870,098	-0.32(-1.22%)
Dec 01, 2009	26.33	26.77	26.18	26.64	3,499,762	+0.58(+2.21%)
Nov 30, 2009	26.22	26.32	25.66	26.07	3,507,959	-0.19(-0.74%)
Nov 27, 2009	26.25	26.57	25.98	26.26	1,322,897	-0.80(-2.96%)
Nov 25, 2009	26.86	27.16	26.57	27.06	1,299,395	+0.34(+1.26%)
Nov 24, 2009	26.78	26.97	26.45	26.72	1,743,736	-0.25(-0.93%)
Nov 23, 2009	26.92	27.52	26.86	26.97	1,686,147	+0.36(+1.34%)
Nov 20, 2009	26.59	26.70	26.30	26.62	1,622,659	-0.11(-0.42%)
Nov 19, 2009	27.02	27.20	26.36	26.73	2,720,574	-0.59(-2.18%)
Nov 18, 2009	27.92	28.00	27.25	27.33	2,846,607	-0.58(-2.08%)
Nov 17, 2009	28.01	28.08	27.47	27.90	2,689,555	-0.14(-0.51%)
Nov 16, 2009	27.39	28.33	27.39	28.05	3,160,957	+0.77(+2.83%)
Nov 13, 2009	27.16	27.45	26.89	27.28	2,729,503	+0.32(+1.20%)
Nov 12, 2009	27.34	27.54	26.86	26.95	3,778,720	-0.31(-1.15%)
Nov 11, 2009	27.50	27.74	27.00	27.27	4,182,971	+0.07(+0.25%)
Nov 10, 2009	27.26	27.55	26.72	27.20	3,839,678	-0.07(-0.27%)
Nov 09, 2009	26.39	27.38	26.34	27.27	2,846,684	+1.22(+4.67%)
Nov 06, 2009	26.60	26.65	25.95	26.06	3,123,783	-0.11(-0.43%)
Nov 05, 2009	26.10	26.87	26.07	26.17	2,506,963	+0.39(+1.50%)
Nov 04, 2009	26.32	26.46	25.67	25.78	3,387,176	-0.23(-0.88%)
Nov 03, 2009	25.43	26.18	25.16	26.01	4,560,473	+0.52(+2.02%)
Nov 02, 2009	25.78	26.41	25.18	25.49	6,645,663	-0.24(-0.95%)
Oct 30, 2009	26.90	26.98	25.70	25.74	6,015,956	-1.29(-4.76%)
Oct 29, 2009	24.73	27.16	24.67	27.02	11,251,747	+0.97(+3.71%)
Oct 28, 2009	27.13	27.21	25.98	26.06	4,041,254	-1.07(-3.96%)
Oct 27, 2009	27.28	27.45	26.65	27.13	2,931,235	-0.15(-0.54%)
Oct 26, 2009	27.77	28.39	27.03	27.28	2,688,559	-0.28(-1.01%)
Oct 23, 2009	27.73	27.90	27.44	27.56	2,527,934	-0.27(-0.98%)
Oct 22, 2009	27.88	27.97	27.18	27.83	2,352,680	-0.05(-0.18%)
Oct 21, 2009	27.70	28.53	27.56	27.88	2,163,128	+0.10(+0.36%)
Oct 20, 2009	27.54	27.93	27.52	27.78	2,084,388	-0.20(-0.73%)
Oct 19, 2009	27.54	28.07	27.45	27.98	2,464,927	+0.46(+1.69%)
Oct 16, 2009	27.40	27.69	27.02	27.52	1,791,197	-0.19(-0.69%)
Oct 15, 2009	27.52	27.86	27.39	27.71	1,880,251	-0.06(-0.20%)
Oct 14, 2009	26.96	27.86	26.89	27.77	3,198,814	+1.27(+4.81%)
Oct 13, 2009	26.95	26.97	26.13	26.49	2,851,946	-0.43(-1.61%)
Oct 12, 2009	26.79	27.18	26.60	26.92	3,617,867	+0.52(+1.95%)
Oct 09, 2009	26.35	26.51	26.10	26.41	3,189,843	+0.08(+0.29%)
Oct 08, 2009	26.61	26.64	26.17	26.33	3,044,608	+0.21(+0.79%)
Oct 07, 2009	26.42	26.58	25.87	26.13	2,492,378	-0.24(-0.92%)
Oct 06, 2009	26.38	26.71	25.97	26.37	2,631,642	+0.35(+1.34%)
Oct 05, 2009	25.00	26.09	25.00	26.02	2,881,087	+1.07(+4.30%)
Oct 02, 2009	24.64	25.03	24.31	24.95	4,481,554	-0.20(-0.79%)
Oct 01, 2009	25.82	25.91	25.14	25.15	3,227,448	-0.68(-2.62%)
Sep 30, 2009	25.82	26.34	25.21	25.82	3,443,471	+0.18(+0.71%)
Sep 29, 2009	26.03	26.03	25.50	25.64	2,865,141	-0.39(-1.50%)
Sep 28, 2009	25.91	26.14	25.52	26.03	3,110,130	+0.14(+0.53%)
Sep 25, 2009	25.42	26.17	25.21	25.90	3,754,810	+0.34(+1.34%)
Sep 24, 2009	26.55	26.55	25.33	25.55	3,918,743	-0.72(-2.75%)
Sep 23, 2009	26.56	26.84	26.27	26.28	3,359,541	-0.15(-0.59%)
Sep 22, 2009	25.94	26.66	25.94	26.43	2,784,123	+0.70(+2.73%)
Sep 21, 2009	25.27	25.88	25.08	25.73	3,929,278	+0.09(+0.37%)
Sep 18, 2009	25.79	25.83	25.37	25.64	2,934,013	+0.01(+0.03%)
Sep 17, 2009	25.78	26.05	25.48	25.63	2,608,647	-0.10(-0.41%)
Sep 16, 2009	25.84	26.05	25.60	25.73	2,507,894	+0.00(+0.00%)
Sep 15, 2009	25.64	25.87	25.20	25.73	3,422,324	+0.22(+0.86%)
Sep 14, 2009	24.81	25.55	24.47	25.51	3,715,846	+0.57(+2.29%)
Sep 11, 2009	25.19	25.55	24.83	24.94	3,329,331	-0.23(-0.90%)
Sep 10, 2009	24.74	25.30	24.27	25.17	5,175,519	+0.58(+2.37%)
Sep 09, 2009	23.77	24.74	23.64	24.58	6,028,422	+0.74(+3.10%)
Sep 08, 2009	23.87	24.06	23.69	23.85	6,182,400	+0.36(+1.55%)
Sep 04, 2009	22.81	23.53	22.63	23.48	4,204,172	+0.67(+2.95%)
Sep 03, 2009	22.44	22.84	22.16	22.81	4,601,596	+0.57(+2.55%)
Sep 02, 2009	21.85	22.37	21.42	22.24	5,374,745	+0.54(+2.49%)
Sep 01, 2009	22.61	22.81	21.63	21.70	6,060,517	-0.90(-3.99%)
Aug 31, 2009	22.96	23.06	22.45	22.60	3,706,684	-0.83(-3.52%)
Aug 28, 2009	23.33	23.74	23.07	23.43	3,857,246	+0.24(+1.02%)
Aug 27, 2009	23.07	23.30	22.41	23.19	6,482,268	-0.01(-0.02%)
Aug 26, 2009	23.37	23.37	22.84	23.20	3,713,568	-0.26(-1.13%)
Aug 25, 2009	23.71	23.89	23.21	23.46	4,938,524	-0.10(-0.41%)
Aug 24, 2009	23.97	23.97	23.40	23.56	5,799,555	-0.32(-1.34%)
Aug 21, 2009	23.51	23.97	23.27	23.88	4,995,976	+0.48(+2.05%)
Aug 20, 2009	23.05	23.48	22.91	23.40	2,689,131	+0.47(+2.06%)
Aug 19, 2009	22.64	23.18	22.35	22.93	3,955,359	+0.06(+0.25%)
Aug 18, 2009	22.26	22.93	22.24	22.87	3,865,325	+1.47(+6.84%)
Aug 17, 2009	22.01	22.01	21.34	21.41	4,094,176	-1.30(-5.73%)
Aug 14, 2009	23.47	23.51	22.31	22.71	3,529,621	-0.77(-3.27%)
Aug 13, 2009	23.71	23.75	23.17	23.47	2,189,663	+0.08(+0.34%)
Aug 12, 2009	22.61	23.74	22.55	23.39	4,163,877	+0.80(+3.53%)
Aug 11, 2009	22.99	22.99	22.46	22.60	2,890,322	-0.32(-1.41%)
Aug 10, 2009	22.83	23.21	22.73	22.92	2,621,247	-0.11(-0.49%)
Aug 07, 2009	22.76	23.30	22.56	23.03	4,418,947	+0.85(+3.83%)
Aug 06, 2009	22.55	22.71	21.86	22.18	3,544,251	-0.34(-1.51%)
Aug 05, 2009	22.45	22.72	21.95	22.52	4,975,943	+0.04(+0.19%)
Aug 04, 2009	21.75	22.58	21.61	22.48	5,912,257	+0.53(+2.41%)
Aug 03, 2009	21.40	22.18	21.37	21.95	5,064,848	+0.79(+3.71%)
Jul 31, 2009	20.94	21.58	20.89	21.17	5,244,971	+0.01(+0.06%)
Jul 30, 2009	20.05	21.46	19.92	21.15	10,994,734	+2.24(+11.82%)
Jul 29, 2009	18.85	18.97	18.43	18.92	5,424,148	-0.24(-1.23%)
Jul 28, 2009	19.65	19.78	18.95	19.15	4,819,936	-0.53(-2.72%)
Jul 27, 2009	19.83	19.96	19.59	19.69	3,840,888	+0.13(+0.64%)
Jul 24, 2009	19.07	19.58	18.70	19.56	5,548	+0.43(+2.26%)
Jul 23, 2009	18.34	19.20	18.27	19.13	5,782,815	+0.83(+4.55%)
Jul 22, 2009	18.27	18.47	17.96	18.30	3,698,099	-0.17(-0.91%)
Jul 21, 2009	18.71	18.83	18.09	18.47	3,375,480	+0.12(+0.64%)
Jul 20, 2009	17.88	18.50	17.88	18.35	11,914,606	+0.52(+2.90%)
Jul 17, 2009	17.76	17.94	17.44	17.83	10,257,001	+0.03(+0.16%)
Jul 16, 2009	17.68	17.88	17.42	17.80	9,522,069	+0.16(+0.89%)
Jul 15, 2009	17.03	17.74	17.03	17.64	13,008,991	+0.84(+4.99%)
Jul 14, 2009	17.03	17.03	16.62	16.81	12,389,679	-0.13(-0.74%)
Jul 13, 2009	16.63	16.95	16.16	16.93	9,691,492	+0.41(+2.51%)
Jul 10, 2009	16.34	16.70	16.34	16.52	2,821,533	-0.09(-0.52%)
Jul 09, 2009	16.56	16.85	16.56	16.60	4,567,548	+0.26(+1.59%)
Jul 08, 2009	16.28	16.46	15.96	16.34	7,140,654	+0.13(+0.82%)
Jul 07, 2009	16.81	16.85	16.18	16.21	8,296,616	-0.69(-4.08%)
Jul 06, 2009	17.27	17.43	16.72	16.90	7,221,493	-0.80(-4.52%)
Jul 02, 2009	17.97	17.97	17.43	17.70	6,332,069	-0.57(-3.11%)
Jul 01, 2009	18.37	18.68	18.22	18.27	5,009,312	-0.03(-0.14%)
Jun 30, 2009	18.93	19.11	18.22	18.29	5,962,683	-0.63(-3.35%)
Jun 29, 2009	19.30	19.30	18.82	18.93	4,179,548	+0.19(+1.02%)
Jun 26, 2009	18.70	19.13	18.65	18.74	5,953,777	-0.10(-0.52%)
Jun 25, 2009	18.79	18.91	18.61	18.83	5,933,942	+0.24(+1.31%)
Jun 24, 2009	18.87	19.18	18.43	18.59	6,340,364	+0.05(+0.27%)
Jun 23, 2009	18.93	18.93	18.20	18.54	6,103,072	-0.36(-1.91%)
Jun 22, 2009	19.61	19.61	18.83	18.90	3,973,359	-0.91(-4.60%)
Jun 19, 2009	20.38	20.51	19.66	19.81	5,384,929	-0.39(-1.92%)
Jun 18, 2009	20.32	20.51	19.70	20.20	4,331,862	-0.01(-0.04%)
Jun 17, 2009	20.60	20.60	19.65	20.21	8,186,243	-0.39(-1.91%)
Jun 16, 2009	21.39	21.75	20.53	20.60	6,785,159	-0.62(-2.91%)
Jun 15, 2009	21.93	21.93	21.11	21.22	4,492,627	-0.90(-4.06%)
Jun 12, 2009	21.72	22.25	21.44	22.12	3,803,126	+0.17(+0.76%)
Jun 11, 2009	21.50	22.28	21.49	21.95	4,217,104	+0.41(+1.90%)
Jun 10, 2009	21.97	22.01	20.90	21.54	4,802,386	-0.02(-0.07%)
Jun 09, 2009	21.26	21.73	21.10	21.56	4,285,682	+0.36(+1.69%)
Jun 08, 2009	20.85	21.43	20.68	21.20	6,450,745	-0.32(-1.51%)
Jun 05, 2009	21.15	21.68	20.96	21.53	6,417,204	+0.68(+3.27%)
Jun 04, 2009	20.15	20.92	20.00	20.84	5,529,340	+0.94(+4.71%)
Jun 03, 2009	20.24	20.32	19.56	19.91	5,037,401	-0.64(-3.10%)
Jun 02, 2009	20.50	20.99	20.33	20.54	8,570,892	-0.05(-0.24%)
Jun 01, 2009	19.83	20.76	19.75	20.59	4,717,011	+1.31(+6.81%)
May 29, 2009	18.84	19.31	18.71	19.28	4,655,946	+0.62(+3.30%)
May 28, 2009	18.77	18.97	18.15	18.66	4,480,302	+0.17(+0.91%)
May 27, 2009	18.59	19.10	18.47	18.50	5,227,037	-0.06(-0.32%)
May 26, 2009	17.79	18.73	17.63	18.56	4,107,471	+0.63(+3.54%)
May 22, 2009	17.96	18.37	17.56	17.92	3,788,004	+0.06(+0.34%)
May 21, 2009	18.07	18.07	17.59	17.86	4,498,599	-0.43(-2.35%)
May 20, 2009	18.80	19.09	18.24	18.29	4,236,901	-0.20(-1.11%)
May 19, 2009	18.81	18.97	18.35	18.50	4,585,234	-0.11(-0.59%)
May 18, 2009	17.86	18.65	17.86	18.61	5,448,562	+0.98(+5.58%)
May 15, 2009	17.73	18.15	17.49	17.62	3,955,852	-0.11(-0.62%)
May 14, 2009	17.35	17.95	17.24	17.73	4,461,673	+0.23(+1.30%)
May 13, 2009	17.97	18.06	17.35	17.51	4,473,414	-0.84(-4.59%)
May 12, 2009	19.31	19.31	17.73	18.35	5,856,305	-0.56(-2.97%)
May 11, 2009	19.26	19.30	18.51	18.91	5,801,261	-0.58(-3.00%)
May 08, 2009	18.97	19.55	18.61	19.49	4,960,073	+0.78(+4.17%)
May 07, 2009	19.88	19.88	18.39	18.71	6,997,759	-0.70(-3.59%)
May 06, 2009	18.43	19.70	18.28	19.41	8,209,561	+1.22(+6.71%)
May 05, 2009	18.55	18.59	17.86	18.19	5,576,828	-0.41(-2.18%)
May 04, 2009	18.68	18.84	18.17	18.59	6,126,467	+0.30(+1.63%)
May 01, 2009	18.00	18.56	17.59	18.29	7,252,245	+0.50(+2.81%)
Apr 30, 2009	17.45	18.91	17.45	17.79	12,062,191	+0.79(+4.65%)
Apr 29, 2009	16.41	17.20	16.25	17.00	7,960,806	+0.89(+5.53%)
Apr 28, 2009	16.12	16.37	16.01	16.11	4,376,183	-0.26(-1.59%)
Apr 27, 2009	16.42	16.68	16.07	16.37	5,191,267	-0.21(-1.30%)
Apr 24, 2009	16.14	16.80	16.09	16.59	4,657,968	+0.52(+3.23%)
Apr 23, 2009	16.06	16.16	15.69	16.07	4,464,749	+0.00(+0.02%)
Apr 22, 2009	15.36	16.52	15.25	16.06	7,261,632	+0.71(+4.61%)
Apr 21, 2009	14.84	15.55	14.57	15.36	6,500,645	+0.47(+3.15%)
Apr 20, 2009	15.59	15.68	14.80	14.89	5,210,598	-1.02(-6.41%)
Apr 17, 2009	16.12	16.18	15.85	15.91	4,751,479	-0.33(-2.02%)
Apr 16, 2009	16.32	16.34	15.83	16.23	6,482,444	+0.08(+0.52%)
Apr 15, 2009	16.19	16.23	15.84	16.15	4,380,666	+0.12(+0.75%)
Apr 14, 2009	16.17	16.48	15.79	16.03	5,477,456	-0.46(-2.80%)
Apr 13, 2009	16.72	16.72	16.07	16.49	5,310,905	-0.54(-3.18%)
Apr 09, 2009	16.89	17.03	16.61	17.03	6,102,702	+0.82(+5.08%)
Apr 08, 2009	15.99	16.26	15.54	16.21	4,434,775	+0.41(+2.59%)
Apr 07, 2009	16.34	16.42	15.59	15.80	5,368,910	-0.84(-5.04%)
Apr 06, 2009	16.41	16.65	16.01	16.64	4,483,107	-0.09(-0.56%)
Apr 03, 2009	16.26	16.79	16.22	16.74	6,182,087	+0.63(+3.92%)
Apr 02, 2009	15.46	16.35	15.43	16.10	5,476,841	+0.97(+6.43%)