Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	33.97	34.32	33.97	34.22	1,557,172	+0.20(+0.59%)
Mar 30, 2011	33.78	34.37	33.78	34.02	1,950,196	+0.34(+1.02%)
Mar 29, 2011	33.13	33.70	32.66	33.68	2,425,769	+0.46(+1.38%)
Mar 28, 2011	33.33	33.63	33.17	33.22	1,360,470	-0.04(-0.13%)
Mar 25, 2011	33.29	33.57	33.08	33.26	1,242,162	+0.04(+0.11%)
Mar 24, 2011	33.42	33.50	33.02	33.22	1,331,953	+0.01(+0.04%)
Mar 23, 2011	32.99	33.47	32.65	33.21	1,234,845	+0.18(+0.54%)
Mar 22, 2011	33.16	33.16	32.71	33.03	1,185,914	-0.06(-0.18%)
Mar 21, 2011	33.10	33.25	32.86	33.09	1,972,146	+0.68(+2.09%)
Mar 18, 2011	32.67	32.83	32.22	32.41	2,080,295	+0.36(+1.12%)
Mar 17, 2011	32.20	32.27	31.84	32.05	1,638,667	+0.33(+1.04%)
Mar 16, 2011	32.35	32.56	31.14	31.73	3,591,492	-0.70(-2.17%)
Mar 15, 2011	32.27	32.76	32.18	32.43	3,329,382	-0.73(-2.21%)
Mar 14, 2011	32.36	33.23	32.19	33.17	2,954,779	+0.62(+1.90%)
Mar 11, 2011	31.80	32.58	31.54	32.55	2,046,979	+0.64(+2.00%)
Mar 10, 2011	32.53	32.71	31.76	31.91	1,427,828	-1.04(-3.15%)
Mar 09, 2011	33.32	33.32	32.64	32.95	2,184,566	-0.40(-1.19%)
Mar 08, 2011	33.40	33.81	32.96	33.35	1,563,271	-0.06(-0.17%)
Mar 07, 2011	34.16	34.29	33.08	33.40	1,557,404	-0.63(-1.84%)
Mar 04, 2011	34.29	34.42	33.65	34.03	1,741,435	-0.37(-1.07%)
Mar 03, 2011	33.72	34.55	33.40	34.39	2,152,778	+1.00(+3.01%)
Mar 02, 2011	32.56	33.70	32.52	33.39	2,438,038	+0.83(+2.56%)
Mar 01, 2011	33.20	33.45	32.37	32.56	2,039,077	-0.56(-1.70%)
Feb 28, 2011	33.44	33.58	32.82	33.12	2,082,978	-0.09(-0.26%)
Feb 25, 2011	33.40	34.01	33.11	33.20	2,328,968	-0.03(-0.10%)
Feb 24, 2011	32.56	34.25	31.88	33.24	5,477,602	+0.73(+2.26%)
Feb 23, 2011	33.22	33.86	31.95	32.51	3,497,369	-0.81(-2.43%)
Feb 22, 2011	34.16	34.58	33.26	33.32	2,116,782	-1.22(-3.54%)
Feb 18, 2011	34.65	34.68	34.22	34.54	1,708,666	-0.11(-0.31%)
Feb 17, 2011	34.59	34.83	34.42	34.65	1,167,035	-0.02(-0.06%)
Feb 16, 2011	34.48	34.85	34.21	34.67	2,123,412	+0.39(+1.15%)
Feb 15, 2011	34.81	34.81	34.19	34.27	2,038,553	-0.65(-1.85%)
Feb 14, 2011	35.04	35.49	34.70	34.92	2,477,166	-0.07(-0.20%)
Feb 11, 2011	34.56	35.11	34.50	34.99	873,536	+0.31(+0.89%)
Feb 10, 2011	34.39	34.79	34.18	34.68	1,218,457	+0.24(+0.70%)
Feb 09, 2011	34.70	34.85	34.20	34.44	2,067,850	-0.43(-1.24%)
Feb 08, 2011	34.98	34.98	34.51	34.87	1,491,076	-0.14(-0.41%)
Feb 07, 2011	34.61	35.13	34.61	35.01	1,859,121	+0.44(+1.26%)
Feb 04, 2011	33.80	34.59	33.75	34.58	2,175,747	+0.88(+2.61%)
Feb 03, 2011	33.72	34.10	33.63	33.70	2,280,689	-0.06(-0.19%)
Feb 02, 2011	33.90	34.12	33.71	33.76	1,885,505	-0.25(-0.73%)
Feb 01, 2011	33.33	34.30	33.29	34.01	3,650,805	+0.89(+2.68%)
Jan 31, 2011	32.58	33.35	32.58	33.12	2,862,607	+0.54(+1.64%)
Jan 28, 2011	32.58	32.76	32.39	32.59	4,881,628	+0.10(+0.29%)
Jan 27, 2011	32.02	32.75	31.98	32.49	3,700,819	+0.38(+1.17%)
Jan 26, 2011	31.27	32.20	31.24	32.12	3,372,767	+0.97(+3.12%)
Jan 25, 2011	31.14	31.25	30.66	31.14	2,745,691	-0.12(-0.39%)
Jan 24, 2011	30.16	31.67	29.95	31.27	7,126,375	+0.68(+2.22%)
Jan 21, 2011	30.61	30.89	30.45	30.59	2,581,716	+0.34(+1.11%)
Jan 20, 2011	30.26	30.57	29.74	30.25	2,446,280	-0.22(-0.71%)
Jan 19, 2011	31.06	31.13	30.32	30.47	2,245,320	-0.59(-1.89%)
Jan 18, 2011	30.97	31.16	30.91	31.06	2,601,885	-0.11(-0.35%)
Jan 14, 2011	30.82	31.24	30.63	31.16	3,271,821	+0.28(+0.92%)
Jan 13, 2011	32.04	32.07	30.77	30.88	3,831,361	-0.95(-2.99%)
Jan 12, 2011	31.91	32.08	31.65	31.83	2,466,634	+0.29(+0.93%)
Jan 11, 2011	31.28	31.82	31.14	31.54	3,259,315	+0.48(+1.55%)
Jan 10, 2011	30.58	31.09	30.42	31.06	2,498,313	+0.29(+0.94%)
Jan 07, 2011	30.65	31.08	30.50	30.77	2,294,629	+0.12(+0.41%)
Jan 06, 2011	31.08	31.10	30.39	30.64	2,166,887	-0.47(-1.51%)
Jan 05, 2011	31.15	31.19	30.79	31.11	2,458,283	-0.16(-0.53%)
Jan 04, 2011	32.33	32.33	31.03	31.28	2,813,898	-0.60(-1.89%)
Jan 03, 2011	31.80	32.32	31.80	31.88	2,113,212	+0.28(+0.90%)
Dec 31, 2010	31.46	31.69	31.27	31.59	847,242	+0.11(+0.35%)
Dec 30, 2010	31.33	31.57	31.24	31.48	799,084	+0.16(+0.50%)
Dec 29, 2010	31.25	31.52	31.16	31.33	934,415	+0.17(+0.54%)
Dec 28, 2010	31.42	31.48	30.93	31.16	753,962	-0.23(-0.73%)
Dec 27, 2010	31.12	31.41	30.89	31.39	883,752	+0.11(+0.36%)
Dec 23, 2010	31.52	31.68	31.17	31.28	989,448	-0.27(-0.85%)
Dec 22, 2010	31.15	31.57	31.02	31.54	1,249,065	+0.48(+1.54%)
Dec 21, 2010	30.49	31.12	30.41	31.06	1,232,326	+0.63(+2.07%)
Dec 20, 2010	30.78	30.87	30.30	30.43	1,870,980	-0.26(-0.85%)
Dec 17, 2010	30.70	30.80	30.52	30.70	2,470,512	+0.03(+0.10%)
Dec 16, 2010	30.63	30.78	30.24	30.66	1,696,061	+0.07(+0.24%)
Dec 15, 2010	30.69	31.17	30.46	30.59	1,247,688	-0.16(-0.51%)
Dec 14, 2010	30.87	31.08	30.57	30.75	1,517,341	-0.06(-0.18%)
Dec 13, 2010	30.83	31.08	30.74	30.80	2,438,464	+0.12(+0.39%)
Dec 10, 2010	30.18	30.71	29.98	30.68	1,294,387	+0.56(+1.87%)
Dec 09, 2010	30.24	30.36	29.71	30.12	1,366,659	+0.14(+0.48%)
Dec 08, 2010	30.19	30.51	29.92	29.98	1,828,934	-0.23(-0.76%)
Dec 07, 2010	30.29	30.65	30.15	30.21	1,996,756	+0.17(+0.55%)
Dec 06, 2010	29.38	30.12	29.32	30.04	2,237,784	+0.61(+2.08%)
Dec 03, 2010	28.68	29.63	28.68	29.43	2,133,404	+0.52(+1.81%)
Dec 02, 2010	28.48	29.01	28.42	28.90	2,141,087	+0.36(+1.26%)
Dec 01, 2010	28.38	28.74	28.25	28.54	2,556,413	+0.67(+2.39%)
Nov 30, 2010	27.71	28.24	27.67	27.88	1,592,983	-0.18(-0.63%)
Nov 29, 2010	28.07	28.18	27.55	28.06	2,162,800	-0.26(-0.93%)
Nov 26, 2010	28.28	28.44	27.99	28.32	606,817	-0.26(-0.90%)
Nov 24, 2010	28.10	28.58	28.58	28.58	2,156,324	+0.69(+2.48%)
Nov 23, 2010	28.02	28.19	27.79	27.88	2,373,664	-0.54(-1.90%)
Nov 22, 2010	28.34	28.55	27.92	28.42	1,893,325	-0.04(-0.14%)
Nov 19, 2010	28.22	28.49	27.95	28.46	1,803,816	+0.31(+1.09%)
Nov 18, 2010	28.10	28.44	27.96	28.16	2,528,560	+0.40(+1.43%)
Nov 17, 2010	27.81	27.91	27.70	27.76	2,834,218	-0.06(-0.22%)
Nov 16, 2010	27.77	28.02	27.51	27.82	5,323,089	-0.20(-0.72%)
Nov 15, 2010	28.24	28.39	27.98	28.02	3,533,545	+0.00(+0.00%)
Nov 12, 2010	28.14	28.52	27.97	28.02	4,988,772	-0.53(-1.87%)
Nov 11, 2010	28.05	29.21	28.05	28.56	4,237,680	+0.26(+0.91%)
Nov 10, 2010	27.93	28.41	27.62	28.30	4,917,855	+0.40(+1.45%)
Nov 09, 2010	28.11	28.44	27.80	27.89	5,390,552	-0.04(-0.14%)
Nov 08, 2010	27.45	27.96	27.16	27.93	3,982,883	+0.39(+1.43%)
Nov 05, 2010	26.12	27.64	26.06	27.54	8,390,202	+1.41(+5.40%)
Nov 04, 2010	25.99	26.29	25.81	26.13	6,883,267	+0.49(+1.92%)
Nov 03, 2010	26.26	26.35	25.45	25.64	5,076,980	-0.62(-2.37%)
Nov 02, 2010	26.14	26.42	26.07	26.26	5,146,849	+0.34(+1.33%)
Nov 01, 2010	26.56	26.66	25.85	25.91	5,208,574	-0.52(-1.97%)
Oct 29, 2010	26.49	26.83	26.22	26.44	7,081,946	-0.14(-0.54%)
Oct 28, 2010	28.05	28.25	26.24	26.58	26,482,750	-3.69(-12.19%)
Oct 27, 2010	30.08	30.30	29.62	30.27	2,232,896	-0.48(-1.57%)
Oct 25, 2010	30.49	30.92	30.47	30.75	3,901,495	+0.57(+1.88%)
Oct 22, 2010	30.05	30.24	29.75	30.18	2,318,196	+0.23(+0.76%)
Oct 21, 2010	29.97	30.18	29.66	29.96	2,368,402	+0.22(+0.75%)
Oct 20, 2010	29.60	30.07	29.45	29.73	1,974,698	+0.23(+0.77%)
Oct 19, 2010	29.78	29.95	29.32	29.51	1,761,849	-0.82(-2.69%)
Oct 18, 2010	30.12	30.39	30.07	30.32	1,360,512	+0.25(+0.84%)
Oct 15, 2010	30.26	30.39	29.60	30.07	1,609,461	+0.02(+0.08%)
Oct 14, 2010	30.22	30.39	29.85	30.05	1,305,399	-0.19(-0.62%)
Oct 13, 2010	29.77	30.52	29.77	30.23	2,253,808	+0.53(+1.78%)
Oct 12, 2010	29.74	29.85	29.01	29.71	2,348,001	-0.20(-0.68%)
Oct 11, 2010	30.00	30.22	29.85	29.91	1,567,929	-0.09(-0.31%)
Oct 08, 2010	30.00	30.26	29.40	30.00	3,497,086	+0.59(+1.99%)
Oct 07, 2010	29.50	29.61	29.23	29.41	2,245,372	+0.12(+0.41%)
Oct 06, 2010	29.37	29.48	29.06	29.30	1,751,026	-0.08(-0.26%)
Oct 05, 2010	29.08	29.47	28.94	29.37	3,581,708	+0.67(+2.33%)
Oct 04, 2010	29.20	29.21	28.53	28.70	2,081,677	-0.53(-1.80%)
Oct 01, 2010	29.23	29.43	28.81	29.23	2,502,523	+0.30(+1.05%)
Sep 30, 2010	28.92	29.34	28.54	28.93	3,253,489	+0.06(+0.20%)
Sep 29, 2010	28.34	29.05	28.22	28.87	4,314,226	+0.54(+1.92%)
Sep 28, 2010	28.34	28.40	27.60	28.33	1,461,642	+0.11(+0.40%)
Sep 27, 2010	28.28	28.65	28.15	28.21	1,863,331	-0.03(-0.12%)
Sep 24, 2010	27.61	28.44	27.61	28.25	3,047,344	+1.04(+3.81%)
Sep 23, 2010	27.76	27.76	27.10	27.21	2,143,757	-0.84(-2.99%)
Sep 22, 2010	28.10	28.29	27.98	28.05	2,981,317	+0.02(+0.08%)
Sep 21, 2010	28.08	28.41	27.91	28.03	2,999,661	-0.08(-0.30%)
Sep 20, 2010	27.51	28.17	27.40	28.11	2,402,945	+0.71(+2.60%)
Sep 17, 2010	27.40	27.48	27.10	27.40	2,074,028	+0.16(+0.58%)
Sep 15, 2010	27.11	27.29	26.93	27.24	1,982,701	-0.14(-0.50%)
Sep 14, 2010	27.48	27.57	27.32	27.38	2,356,134	-0.29(-1.05%)
Sep 13, 2010	27.23	27.72	27.03	27.67	3,053,933	+0.71(+2.64%)
Sep 10, 2010	26.12	27.03	26.08	26.96	3,973,508	+0.86(+3.31%)
Sep 09, 2010	26.20	26.20	25.81	26.09	1,927,465	+0.27(+1.06%)
Sep 08, 2010	25.64	26.09	25.62	25.82	1,653,734	+0.30(+1.16%)
Sep 07, 2010	25.74	25.75	25.44	25.52	1,797,782	-0.44(-1.71%)
Sep 03, 2010	25.96	26.23	25.63	25.97	2,114,751	+0.40(+1.57%)
Sep 02, 2010	25.01	25.61	24.84	25.56	2,356,305	+0.74(+2.98%)
Sep 01, 2010	23.89	24.87	23.89	24.82	3,025,052	+1.26(+5.36%)
Aug 31, 2010	23.55	24.03	23.47	23.56	14,793	-0.26(-1.08%)
Aug 30, 2010	24.06	24.13	23.75	23.82	2,113,651	-0.49(-2.00%)
Aug 27, 2010	24.30	24.32	23.45	24.30	2,431,598	+0.03(+0.11%)
Aug 26, 2010	24.28	24.40	23.57	24.28	2,003,502	+0.46(+1.94%)
Aug 25, 2010	23.39	23.92	23.14	23.82	758	+0.09(+0.40%)
Aug 24, 2010	24.15	24.16	23.66	23.72	5,388,489	-0.91(-3.70%)
Aug 23, 2010	25.33	25.39	24.61	24.63	1,577,879	-0.49(-1.94%)
Aug 20, 2010	25.18	25.31	25.02	25.12	1,995,734	-0.28(-1.10%)
Aug 19, 2010	26.00	26.16	25.24	25.40	2,838,882	-0.71(-2.74%)
Aug 18, 2010	26.36	26.38	26.08	26.12	2,368,435	-0.30(-1.12%)
Aug 17, 2010	25.73	26.65	25.69	26.41	2,569,198	+1.05(+4.13%)
Aug 16, 2010	25.21	25.54	24.95	25.36	2,880,875	-0.00(-0.01%)
Aug 13, 2010	25.37	25.54	25.16	25.37	2,029,701	-0.11(-0.45%)
Aug 12, 2010	24.84	25.63	24.84	25.48	1,772,300	-0.08(-0.33%)
Aug 11, 2010	25.64	25.96	25.45	25.56	3,888,151	-0.84(-3.17%)
Aug 10, 2010	26.64	26.67	26.08	26.40	2,977,080	-0.58(-2.16%)
Aug 09, 2010	27.50	27.56	26.67	26.98	2,908,019	-0.04(-0.15%)
Aug 06, 2010	27.02	27.24	26.58	27.02	2,309,046	-0.32(-1.18%)
Aug 05, 2010	27.17	27.53	26.99	27.34	1,750,273	-0.03(-0.13%)
Aug 04, 2010	26.91	27.47	26.81	27.38	3,793	+0.62(+2.31%)
Aug 03, 2010	26.88	26.88	26.36	26.76	2,676,972	-0.14(-0.54%)
Aug 02, 2010	26.81	27.14	26.41	26.91	4,653,752	+0.76(+2.92%)
Jul 30, 2010	26.14	26.32	25.52	26.14	2,802,608	+0.00(+0.01%)
Jul 29, 2010	25.41	26.42	25.12	26.14	5,651,606	+0.90(+3.56%)
Jul 28, 2010	25.31	25.56	25.10	25.24	758	-0.20(-0.79%)
Jul 27, 2010	26.17	26.56	25.38	25.44	6,033,988	-0.50(-1.93%)
Jul 26, 2010	25.31	25.97	25.18	25.94	3,312,734	+0.67(+2.66%)
Jul 23, 2010	24.71	25.28	24.43	25.27	2,706,976	+0.56(+2.26%)
Jul 22, 2010	24.55	24.84	24.33	24.71	3,705,361	+0.59(+2.44%)
Jul 21, 2010	24.46	24.66	24.01	24.12	3,312,283	-0.02(-0.09%)
Jul 20, 2010	23.20	24.18	23.17	24.14	2,044,115	+0.52(+2.21%)
Jul 19, 2010	23.12	23.69	22.76	23.62	3,192,116	+0.22(+0.95%)
Jul 16, 2010	23.40	23.97	23.27	23.40	3,703,460	-0.76(-3.14%)
Jul 15, 2010	24.49	24.49	23.81	24.16	2,449,297	-0.14(-0.60%)
Jul 14, 2010	24.20	24.59	24.05	24.30	3,556,864	+0.04(+0.15%)
Jul 13, 2010	24.10	24.43	24.05	24.27	3,795,785	+0.55(+2.30%)
Jul 12, 2010	24.26	24.39	23.60	23.72	2,860,540	-0.71(-2.92%)
Jul 09, 2010	24.44	24.48	23.95	24.44	2,124,992	+0.32(+1.34%)
Jul 08, 2010	24.01	24.16	23.75	24.11	2,829,194	+0.25(+1.05%)
Jul 07, 2010	22.87	23.89	22.80	23.86	3,779,000	+1.00(+4.36%)
Jul 06, 2010	22.99	23.27	22.59	22.86	758	+0.24(+1.05%)
Jul 02, 2010	22.63	23.10	22.54	22.63	4,533,810	-0.01(-0.03%)
Jul 01, 2010	22.64	22.95	22.04	22.64	6,452,836	+0.28(+1.25%)
Jun 30, 2010	22.41	22.89	22.24	22.36	1,555	-0.11(-0.47%)
Jun 29, 2010	22.99	23.04	22.18	22.46	5,658,514	-1.43(-5.97%)
Jun 25, 2010	23.89	24.03	23.47	23.89	6,371,696	+0.08(+0.33%)
Jun 24, 2010	24.17	24.25	23.65	23.81	4,810,426	-0.51(-2.09%)
Jun 23, 2010	24.17	24.43	23.65	24.32	4,235,146	+0.34(+1.44%)
Jun 22, 2010	24.97	25.09	23.92	23.97	1,046	-1.03(-4.12%)
Jun 21, 2010	25.22	25.72	24.81	25.00	5,240,592	+0.14(+0.56%)
Jun 18, 2010	24.86	24.94	24.60	24.86	3,180,657	+0.19(+0.79%)
Jun 17, 2010	24.92	24.98	24.44	24.67	4,583,476	-0.26(-1.03%)
Jun 16, 2010	25.02	25.05	24.64	24.93	4,541,554	-0.19(-0.75%)
Jun 15, 2010	24.25	25.13	24.12	25.12	5,100,102	+1.06(+4.41%)
Jun 14, 2010	24.05	24.50	23.93	24.05	4,031,294	+0.30(+1.26%)
Jun 11, 2010	23.41	23.75	23.26	23.75	3,728,608	+0.10(+0.41%)
Jun 10, 2010	23.18	23.69	23.07	23.66	4,938,603	+0.96(+4.25%)
Jun 09, 2010	22.18	23.25	22.18	22.69	8,248,735	+0.88(+4.02%)
Jun 08, 2010	22.04	22.26	21.38	21.81	7,883,992	-0.13(-0.59%)
Jun 07, 2010	23.28	23.28	21.82	21.94	9,152,569	-1.24(-5.33%)
Jun 04, 2010	23.18	24.10	23.03	23.18	4,435,429	-1.26(-5.15%)
Jun 03, 2010	24.60	24.68	24.04	24.44	3,212,964	+0.12(+0.49%)
Jun 02, 2010	23.71	24.32	23.50	24.32	12,584	+0.82(+3.50%)
Jun 01, 2010	24.65	24.80	23.49	23.50	6,802,464	-1.50(-5.98%)
May 28, 2010	24.99	25.86	24.82	24.99	3,435,998	-0.85(-3.28%)
May 27, 2010	25.23	25.85	25.23	25.84	3,226,499	+1.13(+4.57%)
May 26, 2010	24.31	25.17	24.31	24.71	5,820,667	+0.51(+2.11%)
May 25, 2010	23.77	24.25	23.49	24.20	6,507,685	-0.39(-1.57%)
May 24, 2010	24.79	25.22	24.53	24.59	3,243,638	-0.49(-1.95%)
May 21, 2010	24.46	25.37	23.99	25.08	5,699,268	+0.46(+1.88%)
May 20, 2010	24.45	25.40	24.26	24.61	8,836,793	-1.36(-5.25%)
May 19, 2010	26.64	26.80	25.57	25.98	6,345,234	-0.80(-2.97%)
May 18, 2010	27.25	28.06	26.58	26.77	5,274,505	-0.20(-0.74%)
May 17, 2010	28.20	28.20	26.49	26.97	7,738,095	-1.21(-4.29%)
May 14, 2010	28.18	29.16	27.78	28.18	5,106,529	-1.24(-4.22%)
May 13, 2010	29.57	29.90	29.28	29.43	2,308,513	-0.32(-1.06%)
May 12, 2010	29.51	29.86	29.24	29.74	3,155,973	+0.32(+1.08%)
May 11, 2010	29.57	29.95	29.36	29.42	4,206,150	+0.08(+0.29%)
May 10, 2010	28.78	29.34	28.78	29.34	5,860,143	+2.14(+7.86%)
May 07, 2010	28.27	28.66	27.10	27.20	8,433,435	-1.02(-3.62%)
May 06, 2010	29.04	30.01	26.54	28.22	9,616,359	+0.40(+1.44%)
May 05, 2010	28.12	28.35	27.69	27.82	8,471,587	-1.27(-4.37%)
May 04, 2010	30.31	30.34	28.68	29.09	951	-1.66(-5.39%)
May 03, 2010	30.26	30.89	30.11	30.75	2,050,570	+0.64(+2.13%)
Apr 30, 2010	31.34	31.39	30.06	30.11	2,514,344	-1.14(-3.64%)
Apr 29, 2010	30.90	31.31	30.78	31.25	1,918,002	+0.67(+2.18%)
Apr 28, 2010	30.54	30.77	30.35	30.58	1,875,037	+0.17(+0.55%)
Apr 27, 2010	31.23	31.31	30.32	30.41	2,630,081	-0.83(-2.67%)
Apr 26, 2010	30.80	31.49	30.79	31.25	3,099,248	+0.66(+2.17%)
Apr 23, 2010	30.63	30.70	30.32	30.58	3,555,134	+0.10(+0.32%)
Apr 22, 2010	30.07	30.63	29.70	30.49	2,394,497	+0.14(+0.45%)
Apr 21, 2010	30.35	30.51	30.12	30.35	9,220	+0.12(+0.41%)
Apr 20, 2010	30.44	30.72	30.05	30.23	2,059,463	+0.06(+0.18%)
Apr 19, 2010	30.10	30.33	29.61	30.17	1,852,643	-0.09(-0.29%)
Apr 16, 2010	30.94	31.04	29.96	30.26	2,574,418	-0.86(-2.78%)
Apr 15, 2010	30.82	31.39	30.52	31.12	2,076,541	+0.29(+0.95%)
Apr 14, 2010	30.34	30.88	30.32	30.83	1,425,155	+0.44(+1.44%)
Apr 13, 2010	30.44	30.67	30.13	30.39	2,123,612	-0.20(-0.66%)
Apr 12, 2010	30.42	30.82	30.38	30.59	2,291,660	+0.35(+1.17%)
Apr 09, 2010	30.26	30.38	30.08	30.24	1,561,509	+0.13(+0.43%)
Apr 08, 2010	30.01	30.17	29.62	30.11	2,535,227	-0.08(-0.27%)
Apr 07, 2010	30.31	30.45	30.10	30.19	1,929,402	-0.23(-0.74%)
Apr 06, 2010	30.01	30.50	29.93	30.42	2,478,008	+0.34(+1.13%)
Apr 05, 2010	29.88	30.17	29.76	30.08	2,337,768	+0.38(+1.29%)