Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.49	33.50	32.53	32.56	9,809,938	-1.21(-3.58%)
Jun 27, 2013	33.10	33.88	32.85	33.77	9,537,471	+1.24(+3.80%)
Jun 26, 2013	32.21	32.75	31.90	32.54	8,721,588	+0.70(+2.21%)
Jun 25, 2013	33.06	33.38	31.44	31.83	24,072,844	+0.22(+0.69%)
Jun 24, 2013	31.33	32.11	30.54	31.61	14,798,364	-0.24(-0.74%)
Jun 21, 2013	31.87	32.24	30.14	31.85	17,705,270	+0.28(+0.89%)
Jun 20, 2013	33.70	33.70	31.14	31.57	19,555,998	-2.63(-7.69%)
Jun 19, 2013	35.55	35.71	34.13	34.20	6,274,389	-1.33(-3.74%)
Jun 18, 2013	35.46	35.61	34.66	35.53	5,542,070	+0.00(+0.00%)
Jun 17, 2013	35.61	36.11	35.17	35.53	5,501,630	+0.26(+0.74%)
Jun 14, 2013	34.88	35.82	34.88	35.27	5,363,739	+0.27(+0.77%)
Jun 13, 2013	33.21	35.32	33.21	34.99	8,383,130	+1.82(+5.47%)
Jun 12, 2013	33.76	33.90	32.99	33.18	6,362,537	+0.09(+0.27%)
Jun 11, 2013	33.29	33.86	32.83	33.09	6,276,243	-0.62(-1.85%)
Jun 10, 2013	34.41	34.54	33.34	33.71	6,415,910	-1.17(-3.34%)
Jun 07, 2013	35.27	35.78	34.23	34.88	6,903,484	+0.05(+0.13%)
Jun 06, 2013	33.81	34.90	33.34	34.83	6,713,383	+0.99(+2.94%)
Jun 05, 2013	34.32	34.77	33.25	33.84	7,207,023	-0.53(-1.55%)
Jun 04, 2013	35.57	36.05	34.17	34.37	9,156,636	-1.08(-3.03%)
Jun 03, 2013	35.76	36.05	34.33	35.45	5,921,116	-0.08(-0.23%)
May 31, 2013	36.11	36.72	35.47	35.53	5,175,225	-0.74(-2.04%)
May 30, 2013	36.58	37.14	36.02	36.27	4,657,152	-0.20(-0.55%)
May 29, 2013	37.69	37.75	36.35	36.47	7,367,808	-1.67(-4.38%)
May 28, 2013	39.30	39.48	37.75	38.14	4,512,705	-0.52(-1.36%)
May 24, 2013	38.78	38.83	38.27	38.66	3,227,988	-0.55(-1.41%)
May 23, 2013	37.63	39.57	37.27	39.21	8,870,983	+1.00(+2.62%)
May 22, 2013	38.69	39.58	37.80	38.21	5,361,897	-0.16(-0.42%)
May 21, 2013	39.12	39.28	37.59	38.37	5,250,374	-0.68(-1.74%)
May 20, 2013	39.57	40.12	38.86	39.05	3,336,849	-0.54(-1.37%)
May 17, 2013	38.95	39.74	38.95	39.59	2,929,392	+0.80(+2.05%)
May 16, 2013	39.11	39.58	38.28	38.80	5,260,565	-0.69(-1.74%)
May 15, 2013	39.55	39.93	39.18	39.48	3,174,783	+0.42(+1.06%)
May 13, 2013	38.38	39.24	38.36	39.07	3,219,940	+0.51(+1.31%)
May 10, 2013	38.23	38.75	38.18	38.56	2,574,635	+0.25(+0.66%)
May 09, 2013	38.16	39.41	38.15	38.31	3,669,225	+0.14(+0.35%)
May 08, 2013	38.00	38.25	37.42	38.17	3,467,075	+0.05(+0.12%)
May 07, 2013	38.09	38.27	37.52	38.13	2,339,748	+0.07(+0.19%)
May 06, 2013	37.98	38.37	37.73	38.06	2,091,222	+0.01(+0.02%)
May 03, 2013	38.36	38.49	37.73	38.05	5,096,415	+0.17(+0.45%)
May 02, 2013	36.82	38.14	36.55	37.88	4,406,774	+1.40(+3.84%)
May 01, 2013	36.86	37.07	36.34	36.48	3,692,431	-0.77(-2.06%)
Apr 30, 2013	37.31	37.62	36.57	37.24	5,475,217	-0.18(-0.48%)
Apr 29, 2013	38.19	38.76	37.38	37.42	4,151,652	-0.80(-2.08%)
Apr 26, 2013	38.29	38.58	37.89	38.22	4,459,296	+0.33(+0.88%)
Apr 25, 2013	37.52	38.40	37.19	37.89	3,855,453	+0.47(+1.26%)
Apr 24, 2013	37.57	38.17	36.93	37.42	5,419,786	-0.04(-0.10%)
Apr 23, 2013	36.46	37.51	36.01	37.45	8,906,426	+2.40(+6.86%)
Apr 22, 2013	34.49	35.11	33.53	35.05	5,419,972	+0.60(+1.73%)
Apr 19, 2013	33.86	34.56	33.18	34.45	4,956,161	+0.85(+2.52%)
Apr 18, 2013	34.57	34.59	33.23	33.60	5,122,483	-0.96(-2.77%)
Apr 17, 2013	34.57	34.67	33.75	34.56	4,678,559	-0.37(-1.06%)
Apr 16, 2013	35.07	35.41	34.06	34.93	6,784,772	+0.83(+2.44%)
Apr 15, 2013	36.16	36.21	33.99	34.10	6,802,994	-2.44(-6.67%)
Apr 12, 2013	35.00	36.81	34.96	36.54	6,684,344	+1.28(+3.64%)
Apr 11, 2013	35.59	35.85	35.10	35.26	4,806,202	-0.41(-1.14%)
Apr 10, 2013	35.98	36.01	35.20	35.66	4,105,450	-0.21(-0.58%)
Apr 09, 2013	36.47	36.67	35.62	35.87	3,618,745	-0.63(-1.73%)
Apr 08, 2013	35.41	36.52	34.97	36.50	4,544,375	+0.99(+2.80%)
Apr 05, 2013	34.37	35.65	34.25	35.51	4,670,859	+0.50(+1.42%)
Apr 04, 2013	35.36	35.38	34.71	35.01	4,956,866	-0.13(-0.36%)
Apr 03, 2013	36.11	36.22	34.38	35.14	7,356,519	-0.99(-2.75%)
Apr 02, 2013	36.77	37.13	36.11	36.13	4,093,822	-0.52(-1.43%)
Apr 01, 2013	37.35	37.59	36.50	36.66	4,055,572	-0.79(-2.10%)
Mar 28, 2013	37.77	37.77	37.10	37.44	4,410,706	-0.28(-0.74%)
Mar 27, 2013	37.27	37.76	37.15	37.72	2,801,090	+0.06(+0.17%)
Mar 26, 2013	37.64	37.89	37.24	37.66	3,351,811	+0.14(+0.39%)
Mar 25, 2013	38.03	38.70	37.30	37.51	3,856,703	-0.51(-1.33%)
Mar 22, 2013	38.36	38.44	37.75	38.02	3,902,029	-0.24(-0.64%)
Mar 21, 2013	39.08	39.17	38.00	38.26	7,353,934	-0.91(-2.33%)
Mar 20, 2013	37.68	39.62	37.12	39.17	10,861,998	+1.79(+4.78%)
Mar 19, 2013	38.11	38.18	37.01	37.39	4,919,776	-0.14(-0.38%)
Mar 18, 2013	37.23	37.73	37.03	37.53	3,443,188	-0.17(-0.45%)
Mar 15, 2013	37.95	38.18	37.37	37.70	4,334,517	-0.15(-0.41%)
Mar 14, 2013	37.23	37.96	37.22	37.86	3,472,013	+0.69(+1.85%)
Mar 13, 2013	36.94	37.34	36.44	37.17	4,304,866	+0.17(+0.46%)
Mar 12, 2013	37.60	37.73	36.95	37.00	3,757,125	-0.74(-1.96%)
Mar 11, 2013	37.48	37.99	37.34	37.74	3,268,175	+0.08(+0.22%)
Mar 08, 2013	37.71	37.77	36.94	37.66	4,195,388	+0.27(+0.72%)
Mar 07, 2013	37.08	37.46	36.65	37.39	3,245,164	+0.15(+0.41%)
Mar 06, 2013	36.98	37.66	36.88	37.23	4,580,340	+0.51(+1.38%)
Mar 05, 2013	36.13	36.98	36.08	36.73	4,589,163	+0.75(+2.08%)
Mar 04, 2013	34.99	35.99	34.98	35.98	4,472,682	+0.92(+2.63%)
Mar 01, 2013	34.70	35.24	34.10	35.06	4,323,125	+0.23(+0.65%)
Feb 28, 2013	35.45	35.52	34.76	34.83	4,478,355	-0.32(-0.90%)
Feb 27, 2013	34.41	35.34	34.14	35.15	4,809,899	+0.84(+2.45%)
Feb 26, 2013	33.32	34.40	33.18	34.31	6,242,241	+1.22(+3.68%)
Feb 25, 2013	34.44	34.63	33.06	33.09	4,135,296	-1.10(-3.22%)
Feb 22, 2013	34.18	34.50	33.78	34.19	3,697,014	+0.17(+0.50%)
Feb 21, 2013	33.57	34.19	33.04	34.02	7,553,492	+0.46(+1.37%)
Feb 20, 2013	35.65	35.74	33.42	33.56	8,377,293	-2.46(-6.84%)
Feb 19, 2013	36.33	36.64	35.22	36.02	4,208,968	-0.26(-0.72%)
Feb 15, 2013	36.66	37.12	36.16	36.29	2,919,784	-0.40(-1.08%)
Feb 14, 2013	36.83	37.05	36.61	36.68	2,426,264	-0.17(-0.47%)
Feb 13, 2013	36.91	37.26	36.52	36.85	2,867,221	-0.04(-0.10%)
Feb 12, 2013	35.46	37.50	35.46	36.89	6,542,708	+1.44(+4.07%)
Feb 11, 2013	35.98	36.27	35.39	35.45	4,944,918	-0.62(-1.73%)
Feb 08, 2013	36.33	36.42	35.62	36.07	4,020,469	-0.14(-0.40%)
Feb 07, 2013	36.78	36.95	35.82	36.21	3,752,423	-0.52(-1.43%)
Feb 06, 2013	36.84	37.34	36.64	36.74	2,614,072	+0.14(+0.37%)
Feb 04, 2013	37.03	37.41	36.58	36.60	3,494,694	-0.47(-1.27%)
Feb 01, 2013	37.77	38.15	37.03	37.07	3,716,962	-0.42(-1.13%)
Jan 31, 2013	37.19	37.62	36.72	37.49	3,720,331	-0.05(-0.14%)
Jan 30, 2013	38.38	38.39	37.28	37.55	4,341,679	-0.94(-2.44%)
Jan 29, 2013	38.24	38.77	37.90	38.49	4,339,176	+0.69(+1.84%)
Jan 28, 2013	38.84	38.98	37.69	37.79	4,233,484	-1.05(-2.69%)
Jan 25, 2013	38.26	38.94	37.98	38.84	3,508,415	+0.69(+1.82%)
Jan 24, 2013	38.48	38.90	37.99	38.15	4,525,936	-0.28(-0.73%)
Jan 23, 2013	37.81	38.50	37.80	38.42	3,964,034	+0.49(+1.28%)
Jan 22, 2013	37.89	38.05	37.14	37.94	4,756,427	-0.01(-0.02%)
Jan 18, 2013	37.92	38.18	37.52	37.95	4,336,885	+0.13(+0.33%)
Jan 17, 2013	37.02	37.98	36.94	37.82	6,506,152	+1.28(+3.50%)
Jan 16, 2013	36.75	37.13	36.47	36.54	5,237,779	-0.14(-0.39%)
Jan 15, 2013	36.70	37.24	35.89	36.68	14,389,614	-0.31(-0.83%)
Jan 14, 2013	37.11	37.38	36.67	36.99	4,499,401	+0.06(+0.17%)
Jan 11, 2013	37.08	37.69	36.55	36.93	3,655,964	-0.06(-0.17%)
Jan 10, 2013	37.81	37.84	36.72	36.99	3,980,199	-0.62(-1.65%)
Jan 09, 2013	37.40	37.87	37.20	37.61	3,631,529	+0.49(+1.31%)
Jan 08, 2013	37.10	37.32	36.60	37.13	3,228,758	-0.05(-0.12%)
Jan 07, 2013	36.12	37.19	36.04	37.17	5,235,688	+0.89(+2.46%)
Jan 04, 2013	35.98	36.31	35.68	36.28	3,371,515	+0.29(+0.80%)
Jan 03, 2013	36.03	36.81	35.61	35.99	4,429,549	+0.03(+0.08%)
Jan 02, 2013	35.84	35.96	35.58	35.96	3,771,019	+1.09(+3.13%)
Dec 31, 2012	33.90	34.92	33.59	34.87	3,332,960	+0.95(+2.79%)
Dec 28, 2012	34.02	34.32	33.71	33.92	2,426,126	-0.41(-1.21%)
Dec 27, 2012	34.40	34.72	33.38	34.34	4,399,921	+0.06(+0.18%)
Dec 26, 2012	34.69	35.02	34.25	34.28	2,836,803	-0.24(-0.71%)
Dec 24, 2012	34.60	35.04	34.43	34.52	1,388,667	-0.16(-0.47%)
Dec 21, 2012	34.95	34.98	34.24	34.68	6,019,729	-0.75(-2.11%)
Dec 20, 2012	35.27	35.76	34.88	35.43	4,663,786	+0.02(+0.05%)
Dec 19, 2012	35.77	35.96	34.58	35.41	8,799,619	-0.40(-1.11%)
Dec 18, 2012	35.12	35.82	34.93	35.81	5,943,773	+0.82(+2.35%)
Dec 17, 2012	33.68	34.99	33.68	34.99	4,498,045	+1.34(+3.99%)
Dec 14, 2012	33.47	33.76	33.15	33.65	3,257,904	+0.10(+0.30%)
Dec 13, 2012	34.04	34.32	33.42	33.55	3,605,738	-0.60(-1.77%)
Dec 12, 2012	33.11	34.39	33.05	34.15	5,593,948	+1.32(+4.01%)
Dec 11, 2012	33.16	33.49	32.69	32.83	5,257,300	-0.17(-0.52%)
Dec 10, 2012	33.10	33.37	32.62	33.01	2,702,363	-0.08(-0.25%)
Dec 07, 2012	32.86	33.40	32.58	33.09	3,440,484	+0.36(+1.10%)
Dec 06, 2012	32.58	33.17	32.02	32.73	5,566,387	-0.12(-0.36%)
Dec 05, 2012	34.08	34.15	32.49	32.84	6,485,607	-1.23(-3.60%)
Dec 04, 2012	34.52	34.61	33.84	34.07	6,168,314	-0.23(-0.68%)
Nov 30, 2012	34.49	34.57	33.87	34.30	11,811,983	-0.17(-0.50%)
Nov 29, 2012	34.75	35.15	34.23	34.48	4,777,915	-0.14(-0.39%)
Nov 28, 2012	34.67	35.03	33.77	34.61	6,084,233	-0.31(-0.88%)
Nov 27, 2012	34.79	35.44	34.65	34.92	5,334,317	+0.16(+0.47%)
Nov 26, 2012	34.57	34.93	34.25	34.75	6,643,824	-0.13(-0.36%)
Nov 23, 2012	34.69	35.03	34.20	34.88	1,366,604	+0.32(+0.94%)
Nov 21, 2012	34.38	34.99	34.14	34.56	4,475,615	+0.20(+0.58%)
Nov 20, 2012	33.47	34.72	33.38	34.36	7,608,443	+1.16(+3.50%)
Nov 19, 2012	33.17	33.85	32.71	33.19	6,104,774	+0.61(+1.88%)
Nov 16, 2012	31.55	32.88	31.41	32.58	7,647,493	+1.11(+3.52%)
Nov 15, 2012	31.50	32.37	30.59	31.47	10,248,105	-0.10(-0.31%)
Nov 14, 2012	32.93	32.96	31.50	31.57	7,515,627	-1.08(-3.31%)
Nov 13, 2012	32.53	33.46	32.27	32.65	7,317,273	-0.15(-0.47%)
Nov 12, 2012	34.58	34.91	32.74	32.81	7,829,630	-1.56(-4.54%)
Nov 09, 2012	34.45	35.07	33.09	34.37	8,695,472	-0.27(-0.78%)
Nov 08, 2012	35.26	35.26	34.23	34.64	4,774,897	-0.58(-1.64%)
Nov 07, 2012	34.56	35.47	34.45	35.21	6,820,033	+0.14(+0.41%)
Nov 06, 2012	34.94	35.17	34.46	35.07	5,791,393	+0.24(+0.70%)
Nov 05, 2012	33.64	34.89	33.45	34.83	3,858,794	+1.18(+3.51%)
Nov 02, 2012	34.72	35.15	33.60	33.65	4,557,598	-0.88(-2.56%)
Nov 01, 2012	33.93	34.79	33.82	34.53	4,306,660	+0.74(+2.19%)
Oct 31, 2012	33.75	34.23	33.07	33.79	3,719,770	+0.41(+1.22%)
Oct 26, 2012	33.72	33.38	33.38	33.38	4,084,690	-0.44(-1.31%)
Oct 25, 2012	34.85	35.00	33.23	33.83	5,388,274	-0.62(-1.81%)
Oct 24, 2012	34.15	34.76	34.02	34.45	4,048,385	+0.41(+1.19%)
Oct 23, 2012	33.93	34.31	33.59	34.04	4,348,827	-0.88(-2.53%)
Oct 19, 2012	34.84	35.39	34.55	34.93	9,309,863	+0.05(+0.13%)
Oct 18, 2012	34.34	34.92	34.34	34.88	5,020,485	+0.50(+1.44%)
Oct 17, 2012	34.24	35.12	34.09	34.38	7,854,913	+0.73(+2.17%)
Oct 16, 2012	33.63	33.69	32.84	33.65	4,197,497	+0.24(+0.73%)
Oct 15, 2012	32.34	33.50	32.27	33.41	4,523,035	+1.16(+3.61%)
Oct 12, 2012	32.37	32.46	31.79	32.25	7,252,654	+0.04(+0.11%)
Oct 11, 2012	33.36	33.37	31.90	32.21	5,998,773	-0.92(-2.78%)
Oct 10, 2012	33.12	33.79	33.02	33.13	4,481,891	-0.05(-0.16%)
Oct 09, 2012	33.77	33.83	33.02	33.19	6,021,385	-0.69(-2.05%)
Oct 08, 2012	34.02	34.29	33.68	33.88	6,416,342	-0.28(-0.82%)
Oct 05, 2012	34.12	34.43	33.91	34.16	6,517,256	+0.37(+1.09%)
Oct 04, 2012	33.72	33.83	33.08	33.79	7,917,638	+0.09(+0.27%)
Oct 03, 2012	31.56	33.79	31.56	33.70	9,791,657	+2.18(+6.92%)
Oct 02, 2012	31.63	31.65	30.99	31.52	5,880,652	+0.31(+0.98%)
Oct 01, 2012	31.77	31.83	31.10	31.21	3,546,152	-0.11(-0.35%)
Sep 28, 2012	31.54	31.69	31.24	31.32	4,033,824	-0.44(-1.39%)
Sep 27, 2012	31.07	32.14	30.85	31.76	6,331,304	+0.56(+1.79%)
Sep 26, 2012	32.48	33.14	30.87	31.20	10,986,781	-1.46(-4.47%)
Sep 25, 2012	33.18	33.79	32.58	32.66	9,695,219	-0.63(-1.89%)
Sep 24, 2012	34.47	34.47	32.47	33.29	15,462,237	-0.50(-1.47%)
Sep 21, 2012	33.23	34.12	33.10	33.79	9,546,757	+0.82(+2.49%)
Sep 20, 2012	32.43	33.04	32.21	32.97	5,454,221	+0.31(+0.94%)
Sep 19, 2012	32.02	33.04	31.95	32.66	5,531,275	+0.60(+1.88%)
Sep 18, 2012	32.33	32.87	31.83	32.06	4,143,851	-0.32(-0.97%)
Sep 17, 2012	32.89	32.98	32.04	32.38	4,388,812	-0.48(-1.45%)
Sep 14, 2012	32.13	33.11	32.04	32.85	7,183,109	+1.22(+3.84%)
Sep 13, 2012	31.05	31.92	30.46	31.64	5,423,238	+0.54(+1.74%)
Sep 12, 2012	30.00	31.10	30.00	31.10	6,737,391	+1.30(+4.35%)
Sep 11, 2012	29.85	30.21	29.63	29.80	5,376,609	-0.10(-0.33%)
Sep 10, 2012	30.58	30.63	29.84	29.90	5,356,709	-0.67(-2.18%)
Sep 07, 2012	30.75	30.83	30.19	30.56	3,741,378	-0.14(-0.44%)
Sep 06, 2012	29.83	30.81	29.73	30.70	6,212,761	+1.08(+3.65%)
Sep 05, 2012	29.54	29.77	29.30	29.62	3,332,694	+0.02(+0.06%)
Sep 04, 2012	29.19	29.85	28.98	29.60	3,467,134	+0.39(+1.33%)
Aug 31, 2012	29.22	29.55	28.74	29.21	2,956,229	+0.30(+1.03%)
Aug 30, 2012	28.93	29.10	28.33	28.92	2,835,166	-0.11(-0.37%)
Aug 29, 2012	29.02	29.28	28.89	29.02	3,039,251	+0.19(+0.66%)
Aug 27, 2012	29.50	29.55	28.77	28.84	3,825,381	-0.56(-1.90%)
Aug 24, 2012	28.83	29.59	28.71	29.39	4,398,329	+0.54(+1.87%)
Aug 23, 2012	28.96	29.47	28.80	28.85	4,632,123	-0.29(-0.99%)
Aug 22, 2012	28.47	29.48	28.43	29.14	8,105,719	+1.05(+3.75%)
Aug 21, 2012	28.72	29.15	27.99	28.09	6,654,953	-0.63(-2.20%)
Aug 20, 2012	29.47	29.50	28.33	28.72	4,692,484	-0.77(-2.63%)
Aug 17, 2012	29.47	29.56	28.84	29.49	4,005,249	+0.30(+1.02%)
Aug 16, 2012	28.20	29.31	27.96	29.20	6,226,305	+0.97(+3.45%)
Aug 15, 2012	28.17	28.47	27.84	28.22	3,301,860	+0.04(+0.16%)
Aug 14, 2012	28.33	28.70	28.04	28.18	3,842,234	+0.05(+0.16%)
Aug 13, 2012	28.13	28.39	27.61	28.13	4,826,874	+0.03(+0.10%)
Aug 10, 2012	28.37	28.41	27.71	28.11	3,495,773	-0.26(-0.92%)
Aug 09, 2012	27.60	28.67	27.60	28.37	5,935,708	+0.70(+2.54%)
Aug 08, 2012	27.18	27.70	26.82	27.66	4,205,130	+0.31(+1.12%)
Aug 07, 2012	26.94	27.47	26.36	27.36	4,527,251	+0.60(+2.26%)
Aug 06, 2012	27.20	27.47	26.57	26.75	3,644,010	-0.35(-1.30%)
Aug 03, 2012	27.02	27.37	26.50	27.11	7,047,051	+0.45(+1.69%)
Aug 02, 2012	25.92	26.78	25.68	26.66	5,991,354	+0.56(+2.14%)
Aug 01, 2012	26.48	26.83	25.99	26.10	4,935,325	-0.22(-0.82%)
Jul 31, 2012	26.65	26.95	26.18	26.31	5,219,499	-0.32(-1.18%)
Jul 30, 2012	27.28	27.60	26.39	26.63	4,527,415	-0.70(-2.57%)
Jul 27, 2012	27.35	27.74	26.44	27.33	5,293,931	+0.14(+0.50%)
Jul 26, 2012	26.69	27.35	26.54	27.20	6,265,236	+1.04(+3.96%)
Jul 25, 2012	27.47	27.63	26.08	26.16	6,900,099	-1.10(-4.03%)
Jul 24, 2012	27.74	28.14	26.93	27.26	5,223,228	-0.52(-1.88%)
Jul 23, 2012	27.26	28.10	27.17	27.78	5,181,795	+0.00(+0.00%)
Jul 20, 2012	27.11	28.24	27.11	27.78	6,007,523	+0.47(+1.71%)
Jul 19, 2012	27.34	27.56	26.58	27.31	9,083,499	-0.05(-0.20%)
Jul 18, 2012	27.99	28.60	27.11	27.37	7,480,028	-0.69(-2.47%)
Jul 17, 2012	28.45	28.45	27.48	28.06	6,578,510	-0.22(-0.76%)
Jul 16, 2012	28.00	28.48	27.49	28.28	3,842,253	+0.33(+1.19%)
Jul 13, 2012	28.29	28.66	27.85	27.94	6,556,262	-0.04(-0.13%)
Jul 12, 2012	26.90	28.26	26.71	27.98	7,392,047	+0.97(+3.60%)
Jul 11, 2012	27.81	27.81	26.84	27.01	7,521,262	-0.48(-1.74%)
Jul 10, 2012	28.60	28.72	27.20	27.48	8,609,924	-0.86(-3.05%)
Jul 09, 2012	28.47	28.65	28.02	28.35	8,592,041	-0.27(-0.95%)
Jul 06, 2012	27.96	28.70	27.71	28.62	6,192,757	+0.28(+0.98%)
Jul 05, 2012	27.84	28.41	27.61	28.34	5,418,598	+0.40(+1.45%)
Jul 03, 2012	28.06	28.12	27.73	27.94	2,979,083	-0.04(-0.16%)