Flowserve Corp (NY: FLS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	48.89	49.11	48.38	48.72	2,002,890	-0.28(-0.58%)
Apr 29, 2015	47.89	49.52	47.89	49.00	2,219,387	+0.77(+1.61%)
Apr 28, 2015	47.84	48.44	47.33	48.23	1,846,906	+0.05(+0.10%)
Apr 27, 2015	47.34	48.50	47.34	48.18	1,928,380	+1.03(+2.19%)
Apr 24, 2015	47.76	47.88	46.85	47.15	1,472,800	-0.61(-1.27%)
Apr 23, 2015	47.63	48.08	47.07	47.75	1,370,538	+0.18(+0.38%)
Apr 22, 2015	47.42	47.64	46.90	47.57	1,099,379	+0.17(+0.35%)
Apr 21, 2015	47.75	48.02	46.90	47.40	1,353,175	-0.69(-1.44%)
Apr 20, 2015	47.83	48.43	47.83	48.09	1,114,828	+0.45(+0.94%)
Apr 17, 2015	48.07	48.29	47.40	47.65	1,716,124	-1.19(-2.44%)
Apr 16, 2015	48.81	49.33	48.34	48.84	2,008,113	-0.17(-0.36%)
Apr 15, 2015	46.76	49.93	46.76	49.01	4,322,012	+2.41(+5.16%)
Apr 14, 2015	46.26	46.85	46.11	46.60	1,336,191	+0.28(+0.61%)
Apr 13, 2015	46.35	46.85	46.25	46.32	1,079,203	-0.11(-0.23%)
Apr 10, 2015	46.97	46.98	46.18	46.43	1,691,035	-0.48(-1.03%)
Apr 09, 2015	47.03	47.27	46.60	46.91	1,122,466	-0.10(-0.21%)
Apr 08, 2015	47.20	47.22	46.36	47.01	1,921,490	-0.62(-1.29%)
Apr 07, 2015	48.24	48.30	47.25	47.63	2,003,797	-0.76(-1.57%)
Apr 06, 2015	46.83	49.15	46.82	48.39	2,191,353	+1.29(+2.74%)
Apr 02, 2015	47.07	47.10	47.10	47.10	1,152,126	-0.07(-0.16%)
Apr 01, 2015	46.65	47.39	46.62	47.17	1,015,683	+0.15(+0.32%)
Mar 31, 2015	47.50	47.61	46.85	47.02	1,144,403	-0.79(-1.65%)
Mar 30, 2015	47.68	48.14	47.50	47.81	1,319,713	+0.36(+0.75%)
Mar 27, 2015	47.23	47.58	46.83	47.45	1,252,376	+0.22(+0.46%)
Mar 26, 2015	47.45	47.61	46.73	47.24	2,150,096	-0.44(-0.93%)
Mar 25, 2015	47.89	48.13	47.64	47.68	1,474,689	+0.08(+0.18%)
Mar 24, 2015	47.64	47.80	47.47	47.60	1,533,396	-0.01(-0.02%)
Mar 23, 2015	47.84	48.16	47.58	47.60	1,334,687	-0.19(-0.40%)
Mar 20, 2015	47.78	48.14	47.55	47.79	1,442,000	+0.27(+0.56%)
Mar 19, 2015	47.99	47.99	47.36	47.53	1,062,830	-0.91(-1.88%)
Mar 18, 2015	46.86	48.67	46.79	48.44	1,773,281	+1.29(+2.73%)
Mar 17, 2015	46.87	47.33	46.80	47.16	1,206,547	-0.11(-0.23%)
Mar 16, 2015	46.94	47.36	46.69	47.26	1,517,212	+0.48(+1.03%)
Mar 13, 2015	47.88	47.89	45.89	46.78	3,470,613	-1.42(-2.94%)
Mar 12, 2015	47.95	48.34	47.88	48.20	861,204	+0.37(+0.76%)
Mar 11, 2015	48.13	48.20	47.66	47.84	1,152,847	-0.33(-0.69%)
Mar 10, 2015	48.58	48.79	48.07	48.17	2,485,523	-0.81(-1.66%)
Mar 09, 2015	48.90	49.20	48.79	48.98	2,472,101	+0.04(+0.08%)
Mar 06, 2015	48.91	49.46	48.69	48.94	3,085,160	-0.03(-0.07%)
Mar 05, 2015	49.97	49.97	48.44	48.97	3,306,949	-1.35(-2.69%)
Mar 04, 2015	50.97	51.25	50.07	50.33	1,745,013	-0.93(-1.81%)
Mar 03, 2015	51.31	51.59	51.06	51.25	1,147,608	-0.27(-0.53%)
Mar 02, 2015	51.55	51.67	50.72	51.53	1,441,333	-0.02(-0.05%)
Feb 27, 2015	51.94	52.25	51.49	51.55	1,292,921	-0.39(-0.75%)
Feb 26, 2015	51.99	52.14	51.45	51.94	1,432,868	-0.22(-0.41%)
Feb 25, 2015	52.14	52.27	51.91	52.16	1,516,144	+0.24(+0.46%)
Feb 24, 2015	51.58	52.10	51.33	51.92	1,251,038	+0.28(+0.55%)
Feb 23, 2015	51.60	52.01	51.33	51.64	1,719,387	-0.27(-0.51%)
Feb 20, 2015	51.81	52.23	51.27	51.90	2,435,062	-0.02(-0.03%)
Feb 19, 2015	50.49	52.26	50.21	51.92	2,651,031	+0.89(+1.74%)
Feb 18, 2015	50.49	53.45	50.31	51.03	6,178,672	+1.59(+3.22%)
Feb 17, 2015	49.04	49.75	48.53	49.44	1,660,255	+0.22(+0.46%)
Feb 13, 2015	48.69	49.21	49.21	49.21	1,955,621	+0.83(+1.72%)
Feb 12, 2015	47.68	48.42	47.54	48.38	1,095,404	+1.00(+2.12%)
Feb 11, 2015	47.24	47.50	46.92	47.38	1,180,576	-0.07(-0.16%)
Feb 10, 2015	48.03	48.03	46.83	47.45	1,438,078	-0.45(-0.94%)
Feb 09, 2015	47.30	48.34	47.30	47.90	1,149,596	+0.43(+0.91%)
Feb 06, 2015	48.35	48.73	47.08	47.47	2,439,821	-0.72(-1.50%)
Feb 05, 2015	47.74	48.37	47.35	48.19	1,118,976	+0.94(+1.98%)
Feb 04, 2015	48.47	48.47	47.01	47.25	1,559,449	-1.63(-3.34%)
Feb 03, 2015	48.06	49.14	48.00	48.89	2,729,367	+1.21(+2.54%)
Feb 02, 2015	45.74	47.84	45.65	47.68	2,890,346	+2.46(+5.45%)
Jan 30, 2015	44.86	45.45	44.39	45.21	3,048,840	-0.07(-0.15%)
Jan 29, 2015	44.08	45.34	43.77	45.28	2,183,487	+1.06(+2.40%)
Jan 28, 2015	45.54	45.63	44.13	44.22	2,335,195	-1.05(-2.31%)
Jan 27, 2015	45.49	45.67	44.89	45.26	2,565,766	-1.02(-2.21%)
Jan 26, 2015	46.06	46.62	45.99	46.28	1,867,277	+0.30(+0.65%)
Jan 23, 2015	46.43	46.57	45.46	45.99	2,087,284	-0.84(-1.79%)
Jan 22, 2015	47.79	47.92	46.26	46.82	2,715,711	-1.27(-2.64%)
Jan 21, 2015	46.48	48.18	46.48	48.09	1,926,993	+1.48(+3.17%)
Jan 20, 2015	46.60	46.79	46.01	46.62	1,301,433	+0.41(+0.90%)
Jan 16, 2015	45.70	46.23	45.42	46.20	2,873,211	+0.10(+0.22%)
Jan 15, 2015	46.39	47.03	46.04	46.10	1,651,771	-0.29(-0.63%)
Jan 14, 2015	46.15	46.71	45.74	46.39	4,212,178	-0.50(-1.06%)
Jan 13, 2015	47.01	47.40	46.25	46.89	2,190,976	+0.34(+0.73%)
Jan 12, 2015	47.16	47.31	46.44	46.55	2,314,372	-0.82(-1.73%)
Jan 09, 2015	47.81	47.89	47.22	47.37	1,325,845	-0.26(-0.54%)
Jan 08, 2015	47.26	47.73	46.81	47.63	2,774,226	+0.56(+1.20%)
Jan 07, 2015	47.78	47.78	46.72	47.06	1,848,582	-0.14(-0.30%)
Jan 06, 2015	47.94	48.11	46.60	47.21	4,582,130	-0.62(-1.30%)
Jan 05, 2015	48.78	48.90	47.55	47.83	5,728,886	-1.67(-3.37%)
Jan 02, 2015	49.98	50.08	48.98	49.50	1,410,974	-0.15(-0.30%)
Dec 31, 2014	50.13	49.64	49.64	49.64	1,648,786	-0.41(-0.81%)
Dec 30, 2014	49.89	50.22	49.83	50.05	1,348,509	-0.04(-0.08%)
Dec 29, 2014	49.95	50.56	49.89	50.09	806,193	+0.05(+0.10%)
Dec 26, 2014	49.88	50.32	49.83	50.04	755,479	+0.26(+0.52%)
Dec 24, 2014	49.86	49.79	49.79	49.79	477,727	-0.17(-0.35%)
Dec 23, 2014	48.84	50.04	48.79	49.96	1,433,742	+1.09(+2.22%)
Dec 22, 2014	48.84	48.96	48.45	48.87	1,878,372	+0.14(+0.29%)
Dec 19, 2014	47.72	48.82	47.57	48.73	3,875,002	+0.84(+1.76%)
Dec 18, 2014	47.41	47.95	46.85	47.89	2,835,423	+1.30(+2.79%)
Dec 17, 2014	45.43	46.68	44.63	46.59	3,430,404	+1.16(+2.55%)
Dec 16, 2014	45.04	46.92	45.00	45.43	2,820,064	+0.08(+0.18%)
Dec 15, 2014	45.78	46.03	45.26	45.35	1,932,414	-0.06(-0.13%)
Dec 12, 2014	46.81	46.81	45.36	45.41	2,668,704	-2.03(-4.27%)
Dec 11, 2014	48.07	48.67	47.33	47.43	1,789,699	-0.25(-0.52%)
Dec 10, 2014	49.16	49.23	47.45	47.68	1,760,298	-1.99(-4.01%)
Dec 09, 2014	49.14	49.71	48.75	49.68	2,493,623	+0.07(+0.15%)
Dec 08, 2014	50.93	51.26	49.42	49.60	1,755,110	-1.61(-3.15%)
Dec 05, 2014	51.19	51.51	51.05	51.21	1,759,482	-0.10(-0.19%)
Dec 04, 2014	51.31	51.69	50.97	51.31	1,746,378	-0.21(-0.40%)
Dec 03, 2014	49.82	51.84	49.66	51.52	3,751,289	+1.86(+3.75%)
Dec 02, 2014	48.51	49.75	48.40	49.66	5,155,684	+0.93(+1.90%)
Dec 01, 2014	49.05	49.10	48.33	48.73	4,740,767	+0.02(+0.03%)
Nov 28, 2014	51.92	51.96	48.66	48.72	3,190,130	-5.23(-9.69%)
Nov 26, 2014	55.64	53.95	53.95	53.95	2,015,796	-1.87(-3.35%)
Nov 25, 2014	56.03	56.16	55.29	55.82	1,417,274	-0.43(-0.77%)
Nov 24, 2014	56.14	56.34	55.82	56.25	1,151,452	+0.52(+0.94%)
Nov 21, 2014	55.34	55.99	55.34	55.72	1,343,231	+1.03(+1.89%)
Nov 20, 2014	54.28	55.19	54.16	54.69	955,677	+0.09(+0.17%)
Nov 19, 2014	55.02	55.11	54.21	54.60	931,362	-0.43(-0.78%)
Nov 18, 2014	54.79	55.87	54.67	55.03	1,186,182	+0.37(+0.68%)
Nov 17, 2014	54.62	54.82	54.27	54.66	1,632,773	-0.07(-0.12%)
Nov 14, 2014	54.49	55.20	54.48	54.72	1,163,095	+0.31(+0.56%)
Nov 13, 2014	55.45	55.81	54.11	54.42	1,664,800	-1.22(-2.19%)
Nov 12, 2014	55.05	55.83	55.03	55.63	1,062,437	+0.32(+0.58%)
Nov 11, 2014	56.24	56.24	55.08	55.31	1,537,037	-0.78(-1.39%)
Nov 10, 2014	56.18	56.81	55.98	56.09	911,380	-0.10(-0.18%)
Nov 07, 2014	55.62	56.48	55.44	56.19	1,389,944	+0.57(+1.03%)
Nov 06, 2014	55.69	55.90	55.20	55.62	1,121,927	-0.07(-0.13%)
Nov 05, 2014	55.32	55.77	54.93	55.69	1,322,443	+0.83(+1.51%)
Nov 04, 2014	55.76	55.76	54.64	54.86	1,305,316	-1.06(-1.89%)
Nov 03, 2014	56.23	56.49	55.60	55.92	1,803,228	-0.34(-0.60%)
Oct 31, 2014	56.01	56.34	55.34	56.26	1,913,166	+1.07(+1.93%)
Oct 30, 2014	54.65	55.29	54.40	55.20	1,358,805	+0.28(+0.51%)
Oct 29, 2014	55.96	56.28	54.50	54.91	1,731,344	-0.90(-1.62%)
Oct 28, 2014	54.07	55.82	54.06	55.82	1,913,949	+2.24(+4.19%)
Oct 27, 2014	53.74	53.22	53.22	53.57	3,009,773	+0.36(+0.67%)
Oct 24, 2014	52.80	54.09	52.34	53.22	3,224,960	-1.70(-3.09%)
Oct 23, 2014	53.90	55.38	53.90	54.91	1,749,316	+1.73(+3.25%)
Oct 22, 2014	54.82	55.06	53.15	53.18	1,420,795	-1.63(-2.97%)
Oct 21, 2014	53.82	55.15	53.73	54.81	1,550,424	+1.41(+2.63%)
Oct 20, 2014	53.58	53.73	53.05	53.41	1,355,535	-0.35(-0.65%)
Oct 17, 2014	53.15	54.52	53.12	53.76	1,979,308	+1.22(+2.32%)
Oct 16, 2014	49.72	52.75	49.47	52.54	2,832,508	+1.93(+3.81%)
Oct 15, 2014	50.65	51.14	49.11	50.61	3,092,301	-0.94(-1.81%)
Oct 14, 2014	51.01	52.56	50.74	51.55	2,585,357	+0.76(+1.50%)
Oct 13, 2014	53.09	53.30	50.75	50.78	2,449,422	-2.25(-4.24%)
Oct 10, 2014	53.52	53.84	52.58	53.04	3,011,358	-0.74(-1.37%)
Oct 09, 2014	55.64	55.76	53.64	53.77	2,218,553	-1.96(-3.52%)
Oct 08, 2014	54.86	55.86	54.28	55.73	1,661,135	+0.84(+1.52%)
Oct 07, 2014	56.02	56.13	54.88	54.90	1,328,430	-1.52(-2.70%)
Oct 06, 2014	57.00	57.30	56.16	56.42	1,594,825	-0.49(-0.86%)
Oct 03, 2014	58.22	58.23	56.77	56.91	1,913,700	-0.89(-1.53%)
Oct 02, 2014	58.28	58.52	57.31	57.79	1,588,226	-0.56(-0.96%)
Oct 01, 2014	58.12	58.80	57.69	58.36	1,799,270	+0.00(+0.00%)
Sep 30, 2014	58.55	58.86	58.13	58.36	908,621	-0.23(-0.40%)
Sep 29, 2014	58.36	58.74	58.12	58.59	985,357	-0.54(-0.91%)
Sep 26, 2014	58.89	59.21	58.36	59.13	727,400	+0.46(+0.79%)
Sep 25, 2014	59.59	59.78	58.57	58.66	1,387,078	-1.15(-1.92%)
Sep 24, 2014	59.81	60.00	59.26	59.81	865,077	-0.03(-0.06%)
Sep 23, 2014	60.05	60.43	59.71	59.85	926,717	-0.39(-0.64%)
Sep 22, 2014	60.45	60.45	59.58	60.23	1,022,113	-0.52(-0.86%)
Sep 19, 2014	61.34	61.41	60.45	60.75	1,047,638	-0.19(-0.31%)
Sep 18, 2014	60.84	61.05	60.61	60.94	816,235	+0.18(+0.30%)
Sep 17, 2014	61.36	61.55	60.33	60.76	861,162	-0.45(-0.73%)
Sep 16, 2014	60.74	61.32	60.37	61.21	822,697	+0.42(+0.69%)
Sep 15, 2014	61.21	61.50	60.59	60.79	879,033	-0.53(-0.86%)
Sep 12, 2014	62.14	62.14	61.26	61.32	1,038,011	-0.80(-1.29%)
Sep 11, 2014	61.61	62.17	61.46	62.12	751,243	+0.29(+0.47%)
Sep 10, 2014	61.91	62.07	61.29	61.83	1,030,017	-0.12(-0.19%)
Sep 09, 2014	62.75	62.77	61.89	61.94	788,682	-0.95(-1.51%)
Sep 08, 2014	63.05	63.31	62.73	62.89	543,416	-0.38(-0.60%)
Sep 05, 2014	62.83	63.32	62.45	63.27	898,417	+0.26(+0.42%)
Sep 04, 2014	63.28	64.03	62.97	63.01	824,091	-0.32(-0.51%)
Sep 03, 2014	64.16	64.21	63.18	63.33	669,487	-0.28(-0.44%)
Sep 02, 2014	63.14	63.98	62.76	63.61	1,050,331	+0.95(+1.52%)
Aug 29, 2014	62.84	62.66	62.66	62.66	419,287	-0.08(-0.13%)
Aug 28, 2014	62.44	62.93	62.13	62.74	441,317	+0.10(+0.16%)
Aug 27, 2014	62.92	63.18	62.48	62.64	382,426	-0.31(-0.50%)
Aug 26, 2014	62.94	63.07	62.64	62.96	550,846	+0.17(+0.26%)
Aug 25, 2014	62.86	63.16	62.50	62.79	694,793	+0.34(+0.54%)
Aug 22, 2014	62.74	62.94	62.39	62.45	629,927	-0.47(-0.75%)
Aug 21, 2014	63.07	63.19	62.51	62.93	433,890	-0.06(-0.09%)
Aug 20, 2014	62.27	63.19	62.07	62.98	700,150	+0.70(+1.13%)
Aug 19, 2014	62.07	62.45	61.88	62.28	563,975	+0.35(+0.57%)
Aug 18, 2014	60.99	62.03	60.90	61.93	778,098	+1.51(+2.50%)
Aug 15, 2014	60.99	61.18	59.99	60.42	679,532	-0.50(-0.81%)
Aug 14, 2014	60.87	60.98	60.61	60.91	458,645	+0.18(+0.30%)
Aug 13, 2014	60.24	60.80	59.89	60.73	570,477	+0.83(+1.38%)
Aug 12, 2014	60.18	60.75	59.50	59.90	694,881	-0.54(-0.89%)
Aug 11, 2014	60.42	60.99	60.25	60.44	533,806	+0.20(+0.33%)
Aug 08, 2014	59.42	60.31	59.08	60.24	532,202	+0.94(+1.59%)
Aug 07, 2014	59.80	59.99	59.19	59.30	752,977	+0.01(+0.01%)
Aug 06, 2014	59.21	59.47	58.84	59.29	772,369	-0.45(-0.75%)
Aug 05, 2014	59.80	60.75	59.54	59.74	877,501	-0.44(-0.73%)
Aug 04, 2014	60.28	60.51	59.61	60.18	1,093,295	-0.07(-0.11%)
Aug 01, 2014	60.89	60.89	59.50	60.24	1,274,890	-0.89(-1.46%)
Jul 31, 2014	61.89	62.27	60.99	61.13	1,051,675	-1.41(-2.26%)
Jul 30, 2014	62.74	62.88	62.16	62.55	907,336	-0.08(-0.13%)
Jul 29, 2014	63.49	63.92	62.61	62.63	962,843	-1.06(-1.66%)
Jul 28, 2014	64.23	64.39	63.27	63.69	1,289,494	-0.62(-0.96%)
Jul 25, 2014	63.24	64.80	63.23	64.30	2,643,774	+1.20(+1.90%)
Jul 24, 2014	61.51	63.54	61.27	63.11	2,471,448	+3.49(+5.86%)
Jul 23, 2014	60.22	60.54	59.45	59.61	1,300,522	-0.62(-1.03%)
Jul 22, 2014	60.27	60.54	59.80	60.23	999,999	+0.41(+0.69%)
Jul 21, 2014	59.75	60.23	58.97	59.82	1,284,665	-0.13(-0.22%)
Jul 18, 2014	59.40	60.09	59.38	59.95	558,535	+0.78(+1.33%)
Jul 17, 2014	60.13	60.17	59.09	59.17	1,213,352	-1.19(-1.97%)
Jul 16, 2014	60.32	60.44	59.76	60.36	959,739	+0.42(+0.70%)
Jul 15, 2014	60.70	61.10	59.77	59.94	1,171,685	-0.86(-1.41%)
Jul 14, 2014	60.75	61.14	60.65	60.80	622,715	+0.59(+0.99%)
Jul 11, 2014	60.37	60.57	59.90	60.20	899,503	-0.17(-0.27%)
Jul 10, 2014	60.13	60.80	59.90	60.37	912,227	-0.67(-1.10%)
Jul 09, 2014	61.04	61.46	60.92	61.03	978,813	+0.07(+0.11%)
Jul 08, 2014	61.00	61.08	60.39	60.97	939,607	-0.12(-0.20%)
Jul 07, 2014	62.25	62.25	60.93	61.09	1,240,220	-1.26(-2.03%)
Jul 03, 2014	61.92	62.36	62.36	62.36	694,815	+0.52(+0.84%)
Jul 02, 2014	61.39	61.87	61.18	61.84	1,044,297	+0.24(+0.39%)
Jul 01, 2014	61.60	61.86	61.43	61.60	831,084	+0.21(+0.34%)
Jun 30, 2014	60.99	61.59	60.86	61.39	1,240,691	+0.46(+0.76%)
Jun 27, 2014	61.01	61.31	59.53	60.93	2,913,043	-1.54(-2.46%)
Jun 26, 2014	62.88	62.88	61.98	62.46	753,621	-0.33(-0.53%)
Jun 25, 2014	62.79	63.22	62.62	62.79	876,119	-0.15(-0.24%)
Jun 24, 2014	63.74	64.07	62.77	62.94	675,319	-1.17(-1.82%)
Jun 23, 2014	64.59	64.89	63.99	64.11	522,404	-0.58(-0.89%)
Jun 20, 2014	64.19	65.07	64.16	64.69	1,144,013	+0.68(+1.07%)
Jun 19, 2014	63.31	64.07	62.95	64.01	1,169,104	+0.68(+1.07%)
Jun 18, 2014	63.56	63.91	62.77	63.33	1,334,318	-0.67(-1.04%)
Jun 17, 2014	63.37	64.00	63.05	64.00	919,028	+0.49(+0.78%)
Jun 16, 2014	63.65	63.80	63.12	63.50	780,695	-0.16(-0.26%)
Jun 13, 2014	63.24	63.76	63.01	63.67	719,643	+0.52(+0.82%)
Jun 12, 2014	63.69	63.96	62.98	63.15	894,554	-0.63(-0.98%)
Jun 11, 2014	63.51	63.87	63.09	63.77	958,682	-0.06(-0.09%)
Jun 10, 2014	63.81	64.14	63.58	63.83	985,728	+0.79(+1.25%)
Jun 06, 2014	61.95	63.19	61.62	63.04	863,000	+1.33(+2.16%)
Jun 05, 2014	61.17	61.96	60.85	61.71	997,993	+0.54(+0.88%)
Jun 04, 2014	60.78	61.62	60.78	61.17	816,205	+0.40(+0.65%)
Jun 03, 2014	60.73	60.87	60.31	60.78	783,772	-0.18(-0.30%)
Jun 02, 2014	60.96	61.33	60.01	60.96	995,987	+0.20(+0.33%)
May 30, 2014	60.85	60.98	60.32	60.76	836,021	-0.40(-0.65%)
May 29, 2014	61.38	61.47	60.58	61.15	604,767	-0.01(-0.01%)
May 28, 2014	61.43	61.64	61.04	61.16	871,450	-0.46(-0.75%)
May 27, 2014	61.66	61.84	61.38	61.62	626,545	+0.24(+0.39%)
May 23, 2014	60.96	61.38	61.38	61.38	643,358	+0.34(+0.55%)
May 22, 2014	60.76	61.33	60.65	61.05	340,122	+0.18(+0.30%)
May 21, 2014	60.79	61.10	60.49	60.87	560,867	+0.33(+0.54%)
May 20, 2014	61.65	61.65	60.23	60.54	494,482	-1.18(-1.91%)
May 19, 2014	60.82	61.90	60.82	61.71	646,286	+0.62(+1.01%)
May 16, 2014	61.19	61.19	60.33	61.10	624,071	-0.04(-0.07%)
May 15, 2014	61.81	61.93	60.35	61.14	767,875	-0.85(-1.37%)
May 14, 2014	62.86	62.88	61.95	61.99	722,723	-0.92(-1.47%)
May 13, 2014	63.61	63.78	62.84	62.91	876,287	-0.50(-0.79%)
May 12, 2014	62.26	63.46	62.26	63.41	996,893	+1.71(+2.78%)
May 09, 2014	61.71	61.83	60.87	61.70	560,210	-0.12(-0.19%)
May 08, 2014	62.03	62.83	61.62	61.81	566,312	-0.35(-0.57%)
May 07, 2014	61.42	62.24	61.03	62.17	997,480	+0.90(+1.47%)
May 06, 2014	61.31	61.52	61.01	61.27	1,286,370	-0.35(-0.56%)
May 05, 2014	60.88	61.74	60.68	61.62	910,130	+0.22(+0.36%)
May 02, 2014	60.49	61.70	60.48	61.39	1,684,179	+0.80(+1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.