Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.05	16.56	15.69	16.51	9,357,386	+1.25(+8.17%)
Nov 29, 2011	15.18	15.50	14.96	15.26	6,790,567	+0.21(+1.37%)
Nov 28, 2011	15.17	15.42	14.93	15.06	9,413,049	+0.31(+2.13%)
Nov 25, 2011	14.63	15.08	14.63	14.74	2,633,546	+0.00(+0.00%)
Nov 23, 2011	15.12	15.16	14.72	14.74	11,470,305	-0.58(-3.80%)
Nov 22, 2011	14.98	15.56	14.88	15.33	17,010,502	-0.21(-1.33%)
Nov 21, 2011	15.57	15.70	15.34	15.53	5,909,180	-0.31(-1.98%)
Nov 18, 2011	16.16	16.28	15.70	15.85	7,645,375	-0.40(-2.48%)
Nov 17, 2011	16.50	16.70	15.99	16.25	6,579,695	-0.22(-1.36%)
Nov 16, 2011	15.96	16.88	15.87	16.47	8,449,307	+0.30(+1.83%)
Nov 15, 2011	15.92	16.32	15.77	16.18	4,455,093	+0.11(+0.67%)
Nov 14, 2011	16.13	16.25	15.89	16.07	3,674,670	-0.17(-1.05%)
Nov 11, 2011	15.97	16.31	15.79	16.24	6,057,011	+0.38(+2.37%)
Nov 10, 2011	15.39	15.95	15.35	15.86	7,856,919	+0.67(+4.43%)
Nov 09, 2011	15.68	15.85	15.07	15.19	7,540,041	-0.98(-6.05%)
Nov 08, 2011	15.81	16.29	15.75	16.17	8,041,838	+0.48(+3.09%)
Nov 07, 2011	15.46	15.83	15.26	15.68	6,740,514	+0.29(+1.86%)
Nov 04, 2011	15.13	15.50	15.07	15.40	5,023,073	+0.09(+0.59%)
Nov 03, 2011	14.98	15.39	14.52	15.31	7,201,551	+0.50(+3.39%)
Nov 02, 2011	14.44	14.95	14.29	14.81	5,093,771	+0.65(+4.56%)
Nov 01, 2011	14.37	14.66	14.00	14.16	6,732,640	-0.67(-4.53%)
Oct 31, 2011	15.04	15.22	14.82	14.83	4,087,098	-0.46(-2.99%)
Oct 28, 2011	15.26	15.42	14.94	15.29	6,032,697	-0.13(-0.81%)
Oct 27, 2011	15.27	15.61	14.79	15.42	6,610,571	+0.64(+4.31%)
Oct 26, 2011	14.63	14.88	14.29	14.78	5,614,038	+0.44(+3.06%)
Oct 25, 2011	14.95	15.11	14.30	14.34	8,717,251	-0.92(-6.05%)
Oct 24, 2011	15.07	15.47	14.94	15.26	6,014,761	+0.26(+1.73%)
Oct 21, 2011	14.58	15.34	14.57	15.00	10,694,267	+0.57(+3.98%)
Oct 20, 2011	13.91	14.55	13.33	14.43	10,156,169	+0.48(+3.41%)
Oct 19, 2011	14.62	14.67	13.87	13.95	10,185,976	-0.32(-2.26%)
Oct 18, 2011	13.04	14.57	12.88	14.28	11,506,956	+1.21(+9.27%)
Oct 17, 2011	13.62	13.70	13.03	13.07	4,175,247	-0.63(-4.59%)
Oct 14, 2011	13.77	13.93	13.39	13.69	4,847,024	+0.13(+0.92%)
Oct 13, 2011	13.59	13.98	13.27	13.57	7,287,678	-0.11(-0.78%)
Oct 12, 2011	13.60	14.01	13.38	13.68	6,391,771	+0.27(+2.00%)
Oct 11, 2011	13.26	13.65	13.19	13.41	3,525,338	+0.00(+0.00%)
Oct 10, 2011	12.94	13.41	12.88	13.41	4,428,210	+0.78(+6.16%)
Oct 07, 2011	12.93	13.04	12.40	12.63	5,358,692	-0.17(-1.33%)
Oct 06, 2011	12.75	12.84	12.55	12.80	4,117,284	+0.44(+3.54%)
Oct 05, 2011	11.88	12.48	11.61	12.36	5,748,085	+0.56(+4.78%)
Oct 04, 2011	11.17	11.81	10.86	11.80	8,175,640	+0.40(+3.53%)
Oct 03, 2011	12.13	12.25	11.39	11.40	4,792,503	-0.72(-5.91%)
Sep 30, 2011	12.58	12.58	12.09	12.11	5,946,698	-0.63(-4.92%)
Sep 29, 2011	12.22	12.74	12.07	12.74	7,532,612	+0.82(+6.91%)
Sep 28, 2011	12.26	12.37	11.85	11.91	4,621,823	-0.35(-2.85%)
Sep 27, 2011	12.73	12.88	12.13	12.26	5,771,605	-0.18(-1.44%)
Sep 26, 2011	12.08	12.49	11.74	12.44	5,041,467	+0.46(+3.81%)
Sep 23, 2011	11.82	12.22	11.71	11.99	4,589,590	+0.23(+1.98%)
Sep 22, 2011	12.26	12.33	11.55	11.75	8,771,901	-0.68(-5.47%)
Sep 21, 2011	12.58	12.97	12.42	12.43	6,528,910	-0.18(-1.42%)
Sep 20, 2011	13.05	13.20	12.57	12.61	5,548,037	-0.33(-2.56%)
Sep 19, 2011	12.50	13.11	12.42	12.94	8,696,915	+0.60(+4.86%)
Sep 16, 2011	12.42	12.66	12.24	12.34	5,676,376	-0.04(-0.36%)
Sep 15, 2011	12.46	12.48	12.04	12.39	3,506,754	+0.12(+0.95%)
Sep 14, 2011	12.03	12.48	11.83	12.27	4,057,052	+0.35(+2.93%)
Sep 13, 2011	12.09	12.26	11.86	11.92	3,988,543	-0.16(-1.33%)
Sep 12, 2011	11.86	12.14	11.74	12.08	4,741,660	+0.03(+0.22%)
Sep 09, 2011	12.22	12.30	11.76	12.06	7,541,430	-0.42(-3.37%)
Sep 08, 2011	12.74	13.07	12.36	12.48	5,245,360	-0.33(-2.58%)
Sep 07, 2011	12.58	12.88	12.37	12.81	4,941,292	+0.47(+3.77%)
Sep 06, 2011	11.94	12.48	11.85	12.34	4,190,444	-0.07(-0.58%)
Sep 02, 2011	12.49	12.70	12.30	12.41	3,494,197	-0.45(-3.48%)
Sep 01, 2011	13.23	13.40	12.84	12.86	4,060,204	-0.29(-2.18%)
Aug 31, 2011	13.50	13.68	13.09	13.15	6,842,583	+0.04(+0.27%)
Aug 30, 2011	12.77	13.40	12.63	13.11	6,849,086	+0.29(+2.23%)
Aug 29, 2011	12.37	12.84	12.37	12.83	6,394,689	+0.68(+5.60%)
Aug 26, 2011	11.84	12.43	11.57	12.15	7,430,191	+0.16(+1.34%)
Aug 25, 2011	11.85	12.22	11.74	11.99	7,539,983	+0.23(+1.98%)
Aug 24, 2011	11.09	11.78	11.09	11.75	5,717,182	+0.38(+3.38%)
Aug 23, 2011	11.46	11.60	11.08	11.37	7,265,848	+0.00(+0.00%)
Aug 22, 2011	11.69	11.75	11.31	11.37	5,922,218	-0.01(-0.08%)
Aug 19, 2011	11.78	12.05	11.34	11.38	5,102,857	-0.52(-4.36%)
Aug 18, 2011	12.55	12.55	11.77	11.90	6,364,648	-0.98(-7.64%)
Aug 17, 2011	13.18	13.35	12.74	12.88	4,057,200	-0.28(-2.11%)
Aug 16, 2011	13.18	13.44	13.02	13.16	4,300,021	-0.19(-1.41%)
Aug 15, 2011	12.67	13.39	12.63	13.35	5,376,457	+0.74(+5.89%)
Aug 12, 2011	12.67	12.92	12.41	12.60	4,453,014	+0.05(+0.43%)
Aug 11, 2011	11.99	12.75	11.71	12.55	7,294,387	+0.64(+5.33%)
Aug 10, 2011	12.81	12.90	11.82	11.91	11,162,880	-1.22(-9.26%)
Aug 09, 2011	13.38	13.18	12.21	13.13	8,450,751	+0.48(+3.82%)
Aug 08, 2011	13.38	13.60	12.39	12.65	9,970,640	-1.15(-8.36%)
Aug 05, 2011	14.11	14.31	13.52	13.80	9,339,248	-0.21(-1.53%)
Aug 04, 2011	15.04	15.08	14.00	14.02	8,024,854	-1.24(-8.15%)
Aug 03, 2011	15.21	15.47	14.62	15.26	5,498,720	+0.09(+0.59%)
Aug 02, 2011	15.51	15.67	15.15	15.17	4,897,492	-0.55(-3.47%)
Aug 01, 2011	16.02	16.10	15.55	15.72	3,254,513	-0.11(-0.68%)
Jul 29, 2011	15.58	16.09	15.49	15.82	3,816,350	+0.04(+0.28%)
Jul 28, 2011	15.60	16.54	15.60	15.78	5,126,905	+0.16(+1.03%)
Jul 27, 2011	16.07	16.10	15.50	15.62	5,110,509	-0.52(-3.21%)
Jul 26, 2011	16.34	16.34	16.03	16.14	3,407,477	-0.23(-1.42%)
Jul 25, 2011	16.48	16.57	16.32	16.37	2,378,949	-0.27(-1.61%)
Jul 22, 2011	16.69	16.69	16.39	16.64	2,469,406	-0.03(-0.16%)
Jul 21, 2011	16.62	16.77	16.45	16.66	3,724,847	+0.21(+1.31%)
Jul 20, 2011	16.59	16.59	16.41	16.45	3,555,378	-0.12(-0.70%)
Jul 19, 2011	15.76	16.63	15.76	16.57	8,073,457	+1.03(+6.62%)
Jul 18, 2011	15.83	15.87	15.33	15.54	4,650,073	-0.33(-2.09%)
Jul 15, 2011	16.05	16.05	15.80	15.87	3,463,109	-0.09(-0.56%)
Jul 14, 2011	16.14	16.24	15.94	15.96	3,825,199	-0.18(-1.11%)
Jul 13, 2011	16.24	16.46	16.09	16.14	2,775,838	+0.01(+0.06%)
Jul 12, 2011	16.17	16.45	16.05	16.13	3,460,075	-0.15(-0.93%)
Jul 11, 2011	16.61	16.64	16.26	16.28	3,009,697	-0.58(-3.45%)
Jul 08, 2011	16.66	16.87	16.38	16.86	3,503,251	-0.04(-0.27%)
Jul 07, 2011	16.57	17.08	16.50	16.91	3,766,966	+0.54(+3.28%)
Jul 06, 2011	16.48	16.53	16.31	16.37	2,509,346	-0.25(-1.51%)
Jul 05, 2011	16.73	16.78	16.40	16.62	2,627,667	-0.13(-0.75%)
Jul 01, 2011	16.23	16.82	16.23	16.74	3,633,426	+0.54(+3.36%)
Jun 30, 2011	16.49	16.64	16.16	16.20	7,127,103	-0.21(-1.30%)
Jun 29, 2011	16.52	16.60	16.17	16.41	5,150,570	-0.09(-0.54%)
Jun 28, 2011	16.58	16.58	16.35	16.50	2,916,441	+0.04(+0.27%)
Jun 27, 2011	16.07	16.51	15.91	16.46	3,418,182	+0.36(+2.22%)
Jun 24, 2011	16.54	16.55	15.95	16.10	4,091,812	-0.42(-2.54%)
Jun 23, 2011	16.40	16.83	16.14	16.52	8,537,508	+0.37(+2.26%)
Jun 22, 2011	15.87	16.48	15.76	16.16	7,857,550	+0.23(+1.46%)
Jun 21, 2011	15.79	16.07	15.71	15.92	3,610,158	+0.22(+1.42%)
Jun 20, 2011	15.61	15.73	15.59	15.70	2,772,795	+0.12(+0.74%)
Jun 17, 2011	15.52	15.62	15.34	15.58	3,596,882	+0.20(+1.28%)
Jun 16, 2011	15.13	15.70	15.08	15.39	5,270,561	+0.31(+2.07%)
Jun 15, 2011	15.17	15.33	15.00	15.08	4,013,142	-0.30(-1.97%)
Jun 14, 2011	15.23	15.57	15.20	15.38	3,906,471	+0.33(+2.19%)
Jun 13, 2011	14.97	15.13	14.78	15.05	3,831,053	+0.15(+1.02%)
Jun 10, 2011	15.13	15.17	14.63	14.90	4,522,728	-0.31(-2.05%)
Jun 09, 2011	15.01	15.46	14.82	15.21	3,647,696	+0.23(+1.55%)
Jun 08, 2011	15.16	15.27	14.88	14.98	5,724,591	-0.23(-1.53%)
Jun 07, 2011	15.60	15.62	15.20	15.21	4,698,784	-0.35(-2.24%)
Jun 06, 2011	15.98	16.00	15.54	15.56	3,240,131	-0.49(-3.06%)
Jun 03, 2011	15.97	16.29	15.95	16.05	2,925,368	+0.23(+1.47%)
May 24, 2011	15.94	16.15	15.78	15.82	2,676,797	-0.12(-0.73%)
May 23, 2011	15.87	16.11	15.79	15.93	2,592,800	-0.10(-0.61%)
May 20, 2011	16.00	16.10	15.83	16.03	2,887,785	+0.04(+0.22%)
May 19, 2011	15.93	16.08	15.83	15.99	1,954,655	+0.07(+0.45%)
May 18, 2011	15.64	15.97	15.64	15.92	2,428,073	+0.29(+1.88%)
May 17, 2011	15.60	15.66	15.48	15.63	4,611,806	-0.06(-0.40%)
May 16, 2011	15.58	15.93	15.58	15.69	4,305,193	+0.05(+0.34%)
May 13, 2011	15.82	15.86	15.60	15.64	3,597,251	-0.20(-1.24%)
May 12, 2011	15.96	16.04	15.64	15.83	5,338,754	-0.21(-1.28%)
May 11, 2011	16.38	16.49	16.00	16.04	6,715,128	-0.38(-2.34%)
May 10, 2011	16.33	16.59	16.21	16.42	3,429,265	+0.12(+0.71%)
May 09, 2011	16.49	16.52	16.26	16.31	2,660,058	-0.23(-1.40%)
May 06, 2011	16.93	17.04	16.49	16.54	3,148,063	-0.17(-1.02%)
May 05, 2011	16.36	16.99	16.32	16.71	4,881,184	+0.18(+1.08%)
May 04, 2011	16.44	16.55	16.30	16.53	4,156,794	+0.09(+0.54%)
May 03, 2011	16.32	16.46	16.12	16.44	4,972,316	+0.05(+0.33%)
May 02, 2011	16.41	16.42	16.35	16.39	6,198,844	-0.56(-3.32%)
Apr 29, 2011	16.94	17.28	16.91	16.95	3,457,926	+0.03(+0.16%)
Apr 28, 2011	17.14	17.23	16.80	16.92	4,655,101	-0.18(-1.04%)
Apr 27, 2011	17.13	17.24	16.95	17.10	5,124,722	-0.04(-0.21%)
Apr 26, 2011	17.19	17.31	16.99	17.14	4,276,591	+0.05(+0.31%)
Apr 25, 2011	16.85	17.24	16.81	17.08	4,522,650	+0.24(+1.43%)
Apr 21, 2011	17.13	17.13	16.58	16.84	3,818,099	-0.15(-0.89%)
Apr 20, 2011	17.01	17.17	16.73	16.99	5,116,340	+0.26(+1.54%)
Apr 19, 2011	16.50	16.85	16.45	16.74	5,020,761	+0.40(+2.45%)
Apr 18, 2011	16.20	16.49	16.12	16.34	4,288,362	-0.09(-0.54%)
Apr 15, 2011	16.20	16.45	16.10	16.42	3,809,117	+0.26(+1.60%)
Apr 14, 2011	16.13	16.23	16.03	16.17	3,198,319	-0.04(-0.22%)
Apr 13, 2011	16.46	16.49	16.06	16.20	3,806,221	-0.12(-0.71%)
Apr 12, 2011	16.08	16.37	16.08	16.32	3,969,692	+0.11(+0.66%)
Apr 11, 2011	16.37	16.37	16.04	16.21	4,338,432	-0.15(-0.93%)
Apr 08, 2011	16.42	16.73	16.28	16.36	5,015,466	-0.03(-0.16%)
Apr 07, 2011	16.26	16.59	16.24	16.39	4,431,325	+0.07(+0.44%)
Apr 06, 2011	16.34	16.43	16.08	16.32	5,878,250	+0.00(+0.00%)
Apr 05, 2011	15.94	16.58	15.74	16.32	7,365,050	+0.22(+1.38%)
Apr 04, 2011	16.31	16.39	16.04	16.10	3,781,848	-0.21(-1.31%)
Apr 01, 2011	16.26	16.67	16.21	16.31	4,878,727	+0.17(+1.05%)
Mar 31, 2011	16.27	16.40	16.09	16.14	5,497,373	-0.13(-0.82%)
Mar 30, 2011	16.27	16.27	16.27	16.27	13,656,322	-0.71(-4.20%)
Mar 29, 2011	17.38	17.50	16.70	16.99	11,606,381	-0.61(-3.44%)
Mar 28, 2011	17.90	18.06	17.59	17.59	4,318,779	-0.25(-1.40%)
Mar 25, 2011	17.70	18.00	17.62	17.84	3,456,891	+0.14(+0.81%)
Mar 24, 2011	17.61	17.77	17.29	17.70	3,392,428	+0.11(+0.61%)
Mar 23, 2011	17.27	17.63	17.21	17.59	4,468,873	+0.20(+1.18%)
Mar 22, 2011	17.64	17.66	17.26	17.39	2,688,214	-0.27(-1.51%)
Mar 21, 2011	17.61	17.68	17.56	17.65	2,666,447	+0.13(+0.76%)
Mar 18, 2011	17.48	17.61	17.24	17.52	4,667,995	+0.34(+1.97%)
Mar 17, 2011	17.34	17.40	17.09	17.18	3,597,694	+0.15(+0.89%)
Mar 16, 2011	17.26	17.43	16.91	17.03	6,926,955	-0.50(-2.85%)
Mar 15, 2011	17.37	17.66	17.22	17.53	6,598,003	+0.31(+1.81%)
Mar 14, 2011	17.40	17.66	17.06	17.22	4,857,535	-0.39(-2.23%)
Mar 11, 2011	17.49	17.72	17.47	17.61	2,811,514	-0.06(-0.35%)
Mar 10, 2011	17.87	17.98	17.62	17.67	2,677,272	-0.48(-2.65%)
Mar 09, 2011	17.95	18.20	17.73	18.15	3,205,863	+0.20(+1.09%)
Mar 08, 2011	17.37	18.08	17.30	17.96	4,630,782	+0.67(+3.86%)
Mar 07, 2011	17.71	17.80	17.20	17.29	3,784,184	-0.34(-1.92%)
Mar 04, 2011	18.09	18.10	17.55	17.63	4,298,367	-0.47(-2.61%)
Mar 03, 2011	18.15	18.35	17.79	18.10	3,751,215	+0.17(+0.94%)
Mar 02, 2011	17.48	18.15	17.48	17.93	6,661,289	+0.37(+2.08%)
Mar 01, 2011	18.09	18.09	17.37	17.56	6,643,946	-0.39(-2.18%)
Feb 28, 2011	18.26	18.34	17.77	17.96	5,553,412	-0.14(-0.79%)
Feb 25, 2011	17.86	18.13	17.63	18.10	3,730,668	+0.34(+1.91%)
Feb 24, 2011	17.61	18.02	17.42	17.76	6,168,189	+0.12(+0.66%)
Feb 23, 2011	17.82	18.34	16.87	17.65	9,203,858	-0.12(-0.70%)
Feb 22, 2011	18.49	18.51	17.70	17.77	6,054,909	-0.98(-5.23%)
Feb 18, 2011	19.10	19.19	18.70	18.75	3,420,639	-0.29(-1.54%)
Feb 17, 2011	18.52	19.11	18.44	19.04	4,386,462	+0.47(+2.54%)
Feb 16, 2011	18.49	18.87	18.46	18.57	3,354,678	+0.34(+1.86%)
Feb 15, 2011	18.14	18.46	18.02	18.23	6,761,678	-0.12(-0.63%)
Feb 14, 2011	18.44	18.52	18.03	18.35	3,682,936	-0.28(-1.48%)
Feb 11, 2011	18.39	18.75	18.13	18.62	3,546,519	+0.07(+0.38%)
Feb 10, 2011	18.41	18.67	18.32	18.55	3,324,179	-0.02(-0.10%)
Feb 09, 2011	18.41	18.95	18.36	18.57	5,517,725	+0.16(+0.87%)
Feb 08, 2011	17.65	18.44	17.65	18.41	6,016,511	+0.72(+4.08%)
Feb 07, 2011	17.48	18.06	17.42	17.69	3,486,337	+0.30(+1.74%)
Feb 04, 2011	17.43	17.52	17.19	17.39	2,195,565	-0.13(-0.76%)
Feb 03, 2011	17.41	17.54	17.16	17.52	3,296,573	+0.04(+0.20%)
Feb 02, 2011	17.65	17.81	17.32	17.48	3,653,496	-0.28(-1.55%)
Feb 01, 2011	17.38	17.84	17.38	17.76	3,568,653	+0.52(+3.00%)
Jan 31, 2011	17.56	17.69	17.18	17.24	3,237,054	-0.27(-1.53%)
Jan 28, 2011	17.97	18.05	17.41	17.51	3,732,491	-0.45(-2.53%)
Jan 27, 2011	18.05	18.44	17.50	17.97	5,975,153	-0.19(-1.03%)
Jan 26, 2011	17.75	18.32	17.57	18.15	6,479,095	+0.54(+3.09%)
Jan 25, 2011	17.73	18.08	17.28	17.61	4,874,524	-0.10(-0.55%)
Jan 24, 2011	17.40	17.80	17.34	17.71	3,593,514	+0.37(+2.11%)
Jan 21, 2011	17.94	17.96	17.29	17.34	4,969,329	-0.33(-1.87%)
Jan 20, 2011	17.58	18.01	17.38	17.67	5,468,750	+0.08(+0.45%)
Jan 19, 2011	18.23	18.25	17.48	17.59	5,034,854	-0.62(-3.42%)
Jan 18, 2011	18.35	18.36	17.88	18.21	4,128,907	-0.12(-0.68%)
Jan 14, 2011	17.89	18.37	17.83	18.34	4,485,033	+0.41(+2.28%)
Jan 13, 2011	18.21	18.21	17.81	17.93	5,283,942	-0.26(-1.42%)
Jan 12, 2011	18.18	18.24	17.87	18.19	6,107,301	+0.20(+1.09%)
Jan 11, 2011	17.85	18.40	17.60	17.99	17,343,748	+1.19(+7.09%)
Jan 10, 2011	17.17	17.25	16.67	16.80	6,655,767	-0.45(-2.63%)
Jan 07, 2011	17.30	17.60	17.01	17.25	6,857,247	+0.24(+1.41%)
Jan 06, 2011	16.64	17.18	16.61	17.01	6,958,822	+0.04(+0.21%)
Jan 05, 2011	16.53	16.98	16.50	16.98	3,640,476	+0.43(+2.58%)
Jan 04, 2011	17.02	17.04	16.38	16.55	4,583,870	-0.38(-2.26%)
Jan 03, 2011	16.79	17.09	16.75	16.93	4,813,170	+0.27(+1.60%)
Dec 31, 2010	16.54	16.72	16.53	16.67	2,692,542	+0.12(+0.75%)
Dec 30, 2010	16.47	16.70	16.40	16.54	2,922,936	+0.08(+0.49%)
Dec 29, 2010	16.44	16.57	16.36	16.46	2,515,055	+0.11(+0.65%)
Dec 28, 2010	16.50	16.55	16.27	16.36	2,816,765	-0.16(-0.97%)
Dec 27, 2010	16.15	16.65	16.00	16.52	3,555,777	+0.36(+2.26%)
Dec 23, 2010	16.74	16.91	16.05	16.15	6,761,615	-0.70(-4.17%)
Dec 22, 2010	16.53	16.94	16.16	16.85	5,829,950	+0.39(+2.38%)
Dec 21, 2010	16.34	16.49	16.01	16.46	6,791,750	+0.25(+1.54%)
Dec 20, 2010	15.58	16.28	15.54	16.21	5,272,393	+0.82(+5.31%)
Dec 17, 2010	15.25	15.49	15.21	15.40	5,162,935	+0.11(+0.70%)
Dec 16, 2010	15.24	15.35	15.06	15.29	3,993,244	+0.12(+0.76%)
Dec 15, 2010	15.31	15.69	15.17	15.17	5,828,342	-0.16(-1.04%)
Dec 14, 2010	15.80	15.81	15.31	15.33	4,651,650	-0.41(-2.60%)
Dec 13, 2010	15.86	15.96	15.68	15.74	3,726,588	+0.02(+0.11%)
Dec 10, 2010	15.65	15.84	15.38	15.73	4,585,703	+0.13(+0.86%)
Dec 09, 2010	15.77	15.78	15.38	15.59	5,397,123	-0.01(-0.06%)
Dec 08, 2010	15.58	15.89	15.23	15.60	5,745,635	+0.03(+0.17%)
Dec 07, 2010	15.72	15.91	15.55	15.57	6,266,818	+0.10(+0.63%)
Dec 06, 2010	15.27	15.50	15.16	15.48	3,636,239	+0.13(+0.87%)
Dec 03, 2010	15.00	15.38	14.73	15.34	6,561,732	+0.34(+2.25%)
Dec 02, 2010	14.05	15.33	14.05	15.01	14,725,061	+1.00(+7.17%)