Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		49.87	49.05	49.10	4,636,904	+0.43(+0.88%)
Jun 28, 2018	47.54	48.78	47.48	48.67	3,735,506	+0.73(+1.52%)
Jun 27, 2018	48.82	48.85	47.67	47.94	5,562,699	-0.33(-0.68%)
Jun 26, 2018	49.43	50.38	47.74	48.27	16,777,798	+2.24(+4.86%)
Jun 25, 2018	47.65	47.75	45.55	46.03	6,702,376	-1.85(-3.87%)
Jun 22, 2018	48.26	48.37	47.43	47.88	7,897,129	-0.45(-0.93%)
Jun 21, 2018	48.87	49.05	48.23	48.33	2,233,855	-0.51(-1.05%)
Jun 20, 2018	48.55	49.13	47.81	48.85	2,829,626	+0.15(+0.31%)
Jun 19, 2018	48.26	49.28	48.24	48.70	3,929,928	+0.09(+0.19%)
Jun 18, 2018	48.99	49.75	48.28	48.60	4,942,725	-0.79(-1.61%)
Jun 15, 2018		49.63	48.73	49.40	5,600,299	-0.23(-0.47%)
Jun 14, 2018	49.04	49.72	48.72	49.63	5,677,405	+0.54(+1.10%)
Jun 13, 2018	50.92	50.92	48.40	49.09	6,165,259	-2.05(-4.01%)
Jun 12, 2018	50.35	51.27	50.18	51.14	2,644,791	+0.92(+1.82%)
Jun 11, 2018	50.50	50.94	49.99	50.22	3,055,378	-0.28(-0.56%)
Jun 08, 2018	49.03	50.64	48.95	50.50	3,861,428	+1.46(+2.97%)
Jun 07, 2018	49.00	49.66	48.69	49.04	2,644,210	+0.14(+0.29%)
Jun 06, 2018		48.94		48.90	3,185,150	+0.27(+0.56%)
Jun 05, 2018	48.31	49.44	48.31	48.63	3,770,568	-0.07(-0.13%)
Jun 04, 2018	48.55	48.91	48.27	48.70	3,375,210	+0.42(+0.87%)
Jun 01, 2018	48.63	48.69	47.41	48.27	4,085,740	-0.11(-0.23%)
May 31, 2018	49.14	49.26	48.31	48.39	3,576,620	-0.71(-1.45%)
May 30, 2018	50.01	50.13	48.99	49.10	2,546,360	-0.74(-1.48%)
May 29, 2018	49.62	50.67	49.54	49.84	3,270,873	-0.09(-0.19%)
May 25, 2018		49.93	49.93	49.93	0	+1.80(+3.75%)
May 24, 2018	48.37	48.76	47.64	48.13	3,016,672	-0.27(-0.56%)
May 23, 2018	47.10	48.48	46.96	48.40	4,056,505	+0.82(+1.73%)
May 22, 2018	48.08	48.45	47.45	47.57	4,653,670	-1.31(-2.68%)
May 21, 2018	48.90	49.58	48.62	48.88	2,640,276	+0.22(+0.46%)
May 18, 2018	47.98	48.99	47.74	48.66	2,690,313	+0.68(+1.42%)
May 17, 2018	47.68	48.29	47.65	47.98	2,708,934	+0.31(+0.65%)
May 16, 2018	47.80	48.23	46.76	47.67	6,579,656	-0.22(-0.47%)
May 15, 2018	50.20	50.47	47.57	47.89	5,883,708	-2.88(-5.67%)
May 14, 2018	50.84	51.17	50.54	50.77	2,809,574	+0.00(+0.00%)
May 11, 2018	50.72	51.56	50.67	50.77	2,170,479	+0.09(+0.18%)
May 10, 2018	50.42	51.01	50.24	50.68	2,588,805	+0.54(+1.08%)
May 09, 2018	50.99	51.22	49.59	50.14	3,150,989	-0.77(-1.51%)
May 08, 2018	50.77	51.15	50.44	50.90	2,720,213	+0.09(+0.18%)
May 07, 2018	51.06	51.24	50.52	50.81	4,131,408	-0.10(-0.20%)
May 04, 2018	49.92	51.34	49.42	50.91	3,652,970	+0.76(+1.51%)
May 03, 2018	49.81	50.27	49.22	50.15	2,749,092	+0.36(+0.71%)
May 02, 2018	50.35	50.77	49.69	49.80	3,246,071	-0.62(-1.22%)
May 01, 2018	49.39	50.99	49.04	50.42	6,081,157	+0.95(+1.93%)
Apr 30, 2018	51.20	51.48	49.43	49.46	4,407,679	-1.83(-3.57%)
Apr 27, 2018	50.73	51.81	50.67	51.30	3,572,912	+0.52(+1.03%)
Apr 26, 2018	51.04	51.06	49.58	50.77	5,859,054	+0.36(+0.70%)
Apr 25, 2018	50.08	50.47	49.43	50.42	4,783,617	+0.41(+0.82%)
Apr 24, 2018	51.46	51.89	49.87	50.01	5,108,799	-0.89(-1.75%)
Apr 23, 2018	51.04	51.54	50.49	50.89	3,346,457	-0.15(-0.29%)
Apr 20, 2018	52.10	52.66	50.85	51.04	4,711,340	-0.93(-1.80%)
Apr 19, 2018	53.75	53.80	50.65	51.98	7,698,263	-1.89(-3.50%)
Apr 18, 2018	54.01	54.66	53.69	53.87	2,814,110	+0.10(+0.19%)
Apr 17, 2018	53.75	54.23	53.52	53.76	3,426,048	+0.37(+0.70%)
Apr 16, 2018	53.48	54.13	52.79	53.39	3,536,395	+0.18(+0.33%)
Apr 13, 2018	53.15	53.87	52.24	53.21	6,709,348	+0.18(+0.33%)
Apr 12, 2018	54.66	54.77	52.80	53.03	6,627,263	-1.35(-2.47%)
Apr 11, 2018	55.63	56.48	54.24	54.38	5,119,327	-1.78(-3.16%)
Apr 10, 2018	57.58	57.59	55.84	56.15	6,255,507	-0.64(-1.14%)
Apr 09, 2018	57.63	58.09	56.77	56.80	3,843,003	-0.75(-1.30%)
Apr 06, 2018	59.01	59.60	56.41	57.55	7,867,446	-2.26(-3.78%)
Apr 05, 2018	59.30	60.65	58.58	59.81	7,432,099	+1.10(+1.88%)
Apr 04, 2018	54.70	59.88	54.21	58.71	19,862,176	+5.35(+10.04%)
Apr 03, 2018	53.34	54.03	51.85	53.35	6,063,074	+0.24(+0.46%)
Apr 02, 2018	54.87	54.87	52.21	53.11	5,646,270	-1.97(-3.58%)
Mar 29, 2018		55.08	55.08	55.08	0	+0.17(+0.31%)
Mar 28, 2018	55.05	55.56	54.77	54.91	3,263,638	+0.08(+0.15%)
Mar 27, 2018	55.50	55.51	54.44	54.83	3,131,469	-0.50(-0.91%)
Mar 26, 2018	55.17	55.51	54.51	55.33	2,587,661	+1.07(+1.98%)
Mar 23, 2018	55.30	56.31	54.22	54.26	3,814,677	-0.58(-1.06%)
Mar 22, 2018	55.42	56.45	54.79	54.84	3,202,427	-1.14(-2.04%)
Mar 21, 2018	55.16	56.60	54.86	55.98	3,331,851	+0.96(+1.75%)
Mar 20, 2018	55.37	55.83	54.78	55.01	2,579,675	-0.18(-0.32%)
Mar 19, 2018	55.14	55.23	54.43	55.19	3,007,593	-0.14(-0.25%)
Mar 16, 2018	55.11	55.65	54.64	55.33	4,093,384	+0.30(+0.54%)
Mar 15, 2018	56.14	56.35	54.66	55.03	3,566,571	-0.94(-1.69%)
Mar 14, 2018	56.88	56.91	55.82	55.98	3,590,705	-0.62(-1.09%)
Mar 13, 2018	56.87	57.49	56.48	56.59	4,010,076	+0.12(+0.21%)
Mar 12, 2018	55.94	56.75	55.88	56.47	4,075,117	+0.60(+1.07%)
Mar 09, 2018	55.15	55.96	54.43	55.87	4,070,972	+1.06(+1.93%)
Mar 08, 2018	55.41	55.67	54.20	54.82	3,386,411	-0.59(-1.06%)
Mar 07, 2018		55.75		55.41	2,630,563	+0.11(+0.20%)
Mar 06, 2018	54.80	55.44	54.09	55.30	5,507,744	+0.80(+1.47%)
Mar 05, 2018	53.30	54.81	53.23	54.49	6,582,038	+0.78(+1.44%)
Mar 02, 2018	53.06	53.81	52.26	53.72	4,608,128	+0.11(+0.21%)
Mar 01, 2018	53.12	53.78	52.49	53.60	5,635,559	+0.73(+1.38%)
Feb 28, 2018	54.11	54.32	52.28	52.87	10,350,388	-1.01(-1.87%)
Feb 27, 2018	55.67	56.83	53.88	53.88	5,442,103	-1.67(-3.01%)
Feb 26, 2018	55.48	55.72	54.62	55.56	5,137,150	+0.38(+0.69%)
Feb 23, 2018	55.66	55.66	54.39	55.17	3,740,831	+0.57(+1.04%)
Feb 22, 2018				54.60	5,226,619	-0.21(-0.39%)
Feb 21, 2018	55.49	56.44	54.80	54.82	4,086,532	-0.46(-0.83%)
Feb 20, 2018	56.68	56.80	55.11	55.28	4,680,294	-1.60(-2.81%)
Feb 16, 2018		56.87	56.87	56.87	0	+0.43(+0.76%)
Feb 15, 2018	57.83	57.83	56.09	56.44	4,964,583	-0.78(-1.36%)
Feb 14, 2018	55.60	57.71	55.58	57.22	7,492,323	+1.19(+2.12%)
Feb 13, 2018		56.20		56.03	7,791,154	+0.58(+1.04%)
Feb 12, 2018	55.44	56.59	54.64	55.45	19,632,596	+0.61(+1.11%)
Feb 09, 2018	56.07	56.07	53.63	54.85	8,299,340	-0.39(-0.71%)
Feb 08, 2018	56.81	57.10	55.15	55.24	7,249,339	-1.68(-2.96%)
Feb 07, 2018	56.70	59.25	56.43	56.92	9,003,907	+0.44(+0.78%)
Feb 06, 2018	52.86	56.70	52.36	56.48	9,010,645	+1.75(+3.19%)
Feb 05, 2018	55.62	56.30	53.37	54.73	4,837,176	-1.36(-2.42%)
Feb 02, 2018	58.19	58.19	56.04	56.09	5,208,471	-2.64(-4.49%)
Feb 01, 2018		59.36	57.69	58.72	6,433,483	+0.17(+0.29%)
Jan 31, 2018	60.47	61.16	58.36	58.56	6,360,934	-1.13(-1.89%)
Jan 30, 2018	60.27	60.28	59.31	59.69	5,260,597	-1.07(-1.77%)
Jan 29, 2018	62.99	63.27	60.68	60.76	5,547,076	-2.62(-4.13%)
Jan 26, 2018	64.28	64.45	62.84	63.38	6,263,906	-0.61(-0.95%)
Jan 25, 2018	66.17	66.29	63.56	63.99	4,584,399	-2.20(-3.32%)
Jan 24, 2018	66.29	67.14	65.78	66.18	3,029,755	-0.07(-0.10%)
Jan 23, 2018	66.96	67.20	65.94	66.25	2,975,297	-0.75(-1.12%)
Jan 22, 2018	67.22	67.41	66.65	66.99	4,230,257	-0.08(-0.13%)
Jan 19, 2018	65.94	67.13	65.93	67.08	3,905,358	+1.20(+1.81%)
Jan 18, 2018	67.03	67.31	65.78	65.88	4,612,244	-0.16(-0.24%)
Jan 17, 2018	64.69	66.15	64.35	66.04	3,638,959	+1.80(+2.81%)
Jan 16, 2018	65.25	65.26	64.09	64.24	3,504,187	-0.45(-0.69%)
Jan 12, 2018		64.69	64.69	64.69	0	-0.29(-0.45%)
Jan 11, 2018	64.36	65.74	64.09	64.98	6,813,951	+1.22(+1.92%)
Jan 10, 2018		63.99		63.75	10,497,393	+1.49(+2.38%)
Jan 09, 2018	62.93	62.99	61.93	62.27	5,292,130	-0.52(-0.83%)
Jan 08, 2018	63.30	63.32	62.65	62.79	3,529,270	-0.33(-0.52%)
Jan 05, 2018	62.95	63.17	62.36	63.12	4,047,727	+0.59(+0.94%)
Jan 04, 2018	62.79	63.00	62.11	62.53	4,920,548	-0.26(-0.42%)
Jan 03, 2018	60.70	62.95	60.70	62.79	6,041,434	+2.23(+3.69%)
Jan 02, 2018	59.71	60.57	59.58	60.56	3,977,115	+1.49(+2.53%)
Dec 29, 2017		59.07	59.07	59.07	0	-0.54(-0.91%)
Dec 28, 2017	59.78	59.93	59.49	59.61	3,501,848	-0.09(-0.16%)
Dec 27, 2017	59.82	60.15	59.61	59.70	3,956,010	+0.03(+0.05%)
Dec 26, 2017	59.77	60.17	59.53	59.67	1,915,050	-0.10(-0.17%)
Dec 22, 2017	59.77	60.00	59.32	59.77	4,199,448	+0.23(+0.39%)
Dec 21, 2017	58.61	59.78	58.61	59.54	2,316,517	+1.11(+1.90%)
Dec 20, 2017	58.14	58.75	57.94	58.43	2,356,624	+0.64(+1.10%)
Dec 19, 2017	58.42	58.45	57.75	57.79	2,317,949	-0.45(-0.77%)
Dec 18, 2017	57.79	58.49	57.79	58.24	2,913,359	+0.90(+1.56%)
Dec 15, 2017	57.34	57.56	57.05	57.35	4,369,337	+0.24(+0.43%)
Dec 14, 2017	57.11	57.59	56.98	57.10	2,893,529	+0.03(+0.05%)
Dec 13, 2017	57.64	57.74	57.01	57.08	2,951,389	-0.30(-0.52%)
Dec 12, 2017	57.37	58.18	57.36	57.37	2,801,388	-0.23(-0.41%)
Dec 11, 2017	58.41	58.45	57.30	57.61	3,016,128	-0.47(-0.80%)
Dec 08, 2017	57.74	58.12	57.57	58.08	2,185,265	+0.44(+0.76%)
Dec 07, 2017	56.82	58.08	56.67	57.64	2,438,574	+0.75(+1.31%)
Dec 06, 2017	57.67	58.08	56.82	56.89	4,137,805	-1.05(-1.81%)
Dec 05, 2017	57.48	58.42	57.01	57.93	3,991,176	-0.89(-1.51%)
Dec 04, 2017	59.22	59.72	58.69	58.82	4,836,227	+0.39(+0.67%)
Dec 01, 2017	58.69	59.09	57.65	58.43	5,309,059	-0.21(-0.35%)
Nov 30, 2017	58.53	58.98	58.09	58.64	5,116,258	+0.56(+0.96%)
Nov 29, 2017		58.52	56.97	58.08	5,406,340	+0.60(+1.04%)
Nov 28, 2017	56.90	57.51	56.80	57.48	4,441,027	+0.74(+1.30%)
Nov 27, 2017	56.98	57.09	56.25	56.74	4,236,053	-0.25(-0.44%)
Nov 24, 2017	56.73	57.30	56.68	56.99	1,382,081	+0.38(+0.68%)
Nov 22, 2017	56.38	56.80	56.09	56.61	2,858,082	+0.07(+0.13%)
Nov 21, 2017	55.59	56.84	55.40	56.53	3,758,843	+1.32(+2.39%)
Nov 20, 2017	54.99	55.39	54.85	55.22	3,992,763	+0.21(+0.39%)
Nov 17, 2017	54.10	55.20	53.99	55.00	3,981,011	+0.75(+1.38%)
Nov 16, 2017	54.28	54.64	54.06	54.26	3,150,851	+0.07(+0.12%)
Nov 15, 2017	54.42	54.62	53.93	54.19	2,637,070	-0.50(-0.92%)
Nov 14, 2017	53.99	54.71	53.94	54.69	3,480,356	+0.32(+0.58%)
Nov 13, 2017	54.51	54.82	54.19	54.38	4,198,904	-0.46(-0.83%)
Nov 10, 2017	54.80	55.40	54.47	54.83	5,635,845	-0.21(-0.37%)
Nov 09, 2017	53.69	55.17	53.41	55.04	7,754,515	+1.26(+2.34%)
Nov 08, 2017	51.69	53.79	51.30	53.78	5,971,366	+1.91(+3.68%)
Nov 07, 2017	51.70	52.43	51.60	51.87	3,387,613	+0.31(+0.61%)
Nov 06, 2017	51.27	51.67	50.10	51.56	3,415,232	+1.40(+2.78%)
Nov 03, 2017	50.52	50.91	50.00	50.16	4,863,667	-0.44(-0.87%)
Nov 02, 2017	52.37	52.46	50.42	50.60	7,249,183	-1.71(-3.27%)
Nov 01, 2017	51.51	52.33	50.93	52.31	7,479,999	+1.18(+2.32%)
Oct 31, 2017	51.28	51.43	50.43	51.13	9,450,445	-0.01(-0.02%)
Oct 30, 2017	51.58	52.58	50.99	51.13	14,456,639	-2.14(-4.02%)
Oct 27, 2017	53.67	53.85	53.16	53.27	1,940,355	-0.41(-0.77%)
Oct 26, 2017	53.46	53.83	53.27	53.69	1,837,242	+0.48(+0.90%)
Oct 25, 2017	53.81	54.15	53.12	53.21	3,459,758	-0.06(-0.12%)
Oct 24, 2017	52.67	53.38	52.67	53.27	2,632,240	+0.65(+1.24%)
Oct 23, 2017	52.71	53.18	52.43	52.62	2,373,815	-0.18(-0.35%)
Oct 20, 2017	53.06	53.27	52.35	52.81	2,576,717	+0.69(+1.32%)
Oct 19, 2017	51.66	52.28	51.25	52.12	2,692,176	+0.44(+0.85%)
Oct 18, 2017	51.39	51.84	51.25	51.68	4,610,492	+0.31(+0.61%)
Oct 17, 2017	51.26	51.56	51.14	51.37	2,412,305	+0.10(+0.20%)
Oct 16, 2017	51.43	51.64	51.09	51.26	1,403,631	-0.15(-0.29%)
Oct 13, 2017	51.66	52.03	51.38	51.41	1,593,839	-0.03(-0.05%)
Oct 12, 2017	51.69	52.03	51.43	51.44	1,561,167	-0.49(-0.94%)
Oct 11, 2017	51.48	51.96	51.48	51.92	2,182,747	+0.31(+0.60%)
Oct 10, 2017	51.53	51.82	51.19	51.61	1,975,899	+0.04(+0.07%)
Oct 09, 2017	51.14	51.75	51.02	51.58	1,785,283	+0.28(+0.55%)
Oct 06, 2017	51.41	51.59	50.96	51.29	3,084,235	-0.17(-0.32%)
Oct 05, 2017	51.83	52.11	51.36	51.46	3,098,349	-0.31(-0.60%)
Oct 04, 2017	50.53	51.80	50.53	51.77	3,929,063	+0.97(+1.92%)
Oct 03, 2017	50.38	51.25	49.11	50.80	8,647,481	+2.32(+4.79%)
Oct 02, 2017	48.70	48.78	48.18	48.47	3,250,712	+0.02(+0.04%)
Sep 29, 2017	48.26	49.15	48.17	48.46	3,531,878	+0.52(+1.09%)
Sep 28, 2017	47.08	47.96	46.99	47.93	2,111,664	+0.84(+1.77%)
Sep 27, 2017			46.58	47.10	2,363,857	+0.13(+0.27%)
Sep 26, 2017	46.63	47.09	46.37	46.97	1,973,730	+0.60(+1.29%)
Sep 25, 2017	45.89	46.51	45.79	46.37	2,811,261	+0.23(+0.50%)
Sep 22, 2017	46.35	46.72	46.00	46.14	1,989,275	-0.19(-0.42%)
Sep 21, 2017	46.57	46.75	46.12	46.34	1,180,283	+0.03(+0.06%)
Sep 20, 2017	47.26	47.50	46.29	46.31	2,608,013	-1.24(-2.61%)
Sep 19, 2017	47.16	47.91	46.94	47.55	3,546,950	+0.10(+0.21%)
Sep 18, 2017	47.14	47.84	46.99	47.45	3,094,821	+0.36(+0.76%)
Sep 15, 2017	46.67	47.44	46.25	47.09	3,445,730	+0.39(+0.83%)
Sep 14, 2017	46.90	47.22	46.28	46.70	2,158,623	-0.29(-0.62%)
Sep 13, 2017	47.84	47.95	46.27	47.00	3,461,041	-0.87(-1.82%)
Sep 12, 2017	47.48	47.98	47.38	47.87	1,723,128	+0.39(+0.81%)
Sep 11, 2017	46.59	47.58	46.45	47.48	2,001,026	+1.10(+2.37%)
Sep 08, 2017	45.66	46.68	45.45	46.38	1,644,443	+0.61(+1.34%)
Sep 07, 2017	46.08	46.18	45.68	45.77	1,791,767	-0.17(-0.36%)
Sep 06, 2017	46.88	46.95	45.67	45.93	3,479,665	-0.91(-1.94%)
Sep 05, 2017	47.46	47.46	46.22	46.84	1,684,076	-0.66(-1.39%)
Sep 01, 2017	47.64	47.86	47.43	47.50	1,026,379	+0.00(+0.00%)
Aug 31, 2017	46.68	47.55	46.62	47.50	1,676,344	+0.96(+2.07%)
Aug 30, 2017	46.41	46.84	46.30	46.54	996,534	+0.20(+0.44%)
Aug 29, 2017	46.36	46.70	46.28	46.34	1,696,909	-0.39(-0.84%)
Aug 28, 2017	47.37	47.42	46.49	46.73	1,857,819	-0.63(-1.34%)
Aug 25, 2017	47.00	47.49	46.87	47.36	1,390,642	+0.39(+0.82%)
Aug 24, 2017	47.50	47.56	46.93	46.98	973,900	-0.37(-0.78%)
Aug 23, 2017	47.45	47.83	46.91	47.35	2,495,444	-0.31(-0.65%)
Aug 22, 2017	47.77	47.87	47.22	47.66	1,900,418	-0.17(-0.35%)
Aug 21, 2017	47.62	47.96	47.29	47.82	1,200,374	+0.21(+0.44%)
Aug 18, 2017	48.36	48.36	47.60	47.61	1,915,726	-0.92(-1.89%)
Aug 17, 2017	49.63	49.71	48.49	48.53	1,470,766	-1.11(-2.24%)
Aug 16, 2017	49.69	49.75	49.25	49.64	980,940	+0.02(+0.04%)
Aug 15, 2017	49.46	49.70	49.16	49.62	1,303,960	+0.17(+0.33%)
Aug 14, 2017	48.91	49.73	48.91	49.46	1,261,555	+0.59(+1.20%)
Aug 11, 2017	48.61	48.99	48.36	48.87	763,820	+0.08(+0.17%)
Aug 10, 2017	49.39	49.54	48.65	48.79	1,071,866	-0.92(-1.85%)
Aug 09, 2017	49.71	50.04	49.38	49.70	1,266,283	-0.25(-0.50%)
Aug 08, 2017	49.79	50.35	49.47	49.95	1,200,791	+0.13(+0.26%)
Aug 07, 2017	49.79	49.94	49.57	49.82	877,353	+0.04(+0.07%)
Aug 04, 2017	49.55	49.92	49.50	49.79	1,081,582	+0.35(+0.71%)
Aug 03, 2017	49.44	49.60	49.11	49.44	1,394,410	+0.00(+0.00%)
Aug 02, 2017	48.86	49.65	48.66	49.44	1,514,356	+0.45(+0.92%)
Aug 01, 2017	48.24	49.02	47.99	48.99	1,144,412	+0.86(+1.79%)
Jul 31, 2017	48.34	48.36	47.74	48.13	1,226,523	+0.01(+0.02%)
Jul 28, 2017	48.59	48.81	47.57	48.12	2,245,620	-0.55(-1.13%)
Jul 27, 2017	48.43	48.75	48.12	48.67	1,243,169	+0.26(+0.53%)
Jul 26, 2017	48.76	48.80	48.10	48.41	1,612,050	-0.40(-0.83%)
Jul 25, 2017	48.58	49.14	48.57	48.81	1,953,352	+0.28(+0.59%)
Jul 24, 2017	48.89	49.02	48.45	48.53	1,717,116	-0.41(-0.84%)
Jul 21, 2017	48.86	49.82	48.75	48.94	2,007,929	+0.06(+0.13%)
Jul 20, 2017	48.97	49.00	48.23	48.88	1,793,944	-0.04(-0.08%)
Jul 19, 2017	48.80	49.24	48.46	48.91	3,281,056	+0.32(+0.66%)
Jul 18, 2017	49.07	49.16	48.21	48.59	2,370,649	-0.61(-1.23%)
Jul 17, 2017	49.56	49.77	49.06	49.20	2,400,669	-0.39(-0.78%)
Jul 14, 2017	49.21	49.94	49.21	49.58	1,458,563	+0.21(+0.43%)
Jul 13, 2017	49.13	49.75	49.00	49.37	1,284,828	+0.05(+0.09%)
Jul 12, 2017	49.52	50.03	48.89	49.33	2,099,997	+0.01(+0.02%)
Jul 11, 2017	49.29	49.59	48.67	49.32	2,728,607	-0.75(-1.50%)
Jul 10, 2017	48.97	50.08	48.79	50.07	3,208,170	+1.03(+2.09%)
Jul 07, 2017	47.83	49.41	47.69	49.04	2,664,175	+1.48(+3.10%)
Jul 06, 2017	47.69	48.05	47.27	47.57	2,800,846	-0.49(-1.01%)
Jul 05, 2017	48.09	48.38	47.63	48.05	2,312,247	-0.15(-0.30%)