Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.59	33.61	32.63	32.67	9,778,414	-1.21(-3.58%)
Jun 27, 2013	33.20	33.99	32.96	33.88	9,506,823	+1.24(+3.80%)
Jun 26, 2013	32.32	32.86	32.01	32.64	8,693,562	+0.71(+2.21%)
Jun 25, 2013	33.17	33.48	31.54	31.93	23,995,488	+0.22(+0.69%)
Jun 24, 2013	31.44	32.21	30.64	31.72	14,750,811	-0.24(-0.74%)
Jun 21, 2013	31.97	32.34	30.24	31.95	17,648,376	+0.28(+0.89%)
Jun 20, 2013	33.81	33.81	31.24	31.67	19,493,156	-2.64(-7.69%)
Jun 19, 2013	35.66	35.82	34.24	34.31	6,254,227	-1.33(-3.74%)
Jun 18, 2013	35.58	35.72	34.77	35.64	5,524,261	+0.00(+0.00%)
Jun 17, 2013	35.72	36.23	35.29	35.64	5,483,951	+0.26(+0.74%)
Jun 14, 2013	34.99	35.93	34.99	35.38	5,346,504	+0.27(+0.77%)
Jun 13, 2013	33.32	35.43	33.31	35.11	8,356,192	+1.82(+5.47%)
Jun 12, 2013	33.87	34.01	33.09	33.29	6,342,091	+0.09(+0.27%)
Jun 11, 2013	33.39	33.97	32.93	33.19	6,256,075	-0.63(-1.85%)
Jun 10, 2013	34.52	34.65	33.45	33.82	6,395,293	-1.17(-3.34%)
Jun 07, 2013	35.39	35.90	34.34	34.99	6,881,300	+0.05(+0.13%)
Jun 06, 2013	33.92	35.02	33.45	34.94	6,691,810	+1.00(+2.94%)
Jun 05, 2013	34.43	34.88	33.36	33.95	7,183,864	-0.53(-1.55%)
Jun 04, 2013	35.69	36.17	34.28	34.48	9,127,212	-1.08(-3.03%)
Jun 03, 2013	35.88	36.17	34.45	35.56	5,902,089	-0.08(-0.23%)
May 31, 2013	36.23	36.84	35.59	35.64	5,158,595	-0.74(-2.04%)
May 30, 2013	36.69	37.26	36.13	36.39	4,642,187	-0.20(-0.55%)
May 29, 2013	37.81	37.87	36.46	36.58	7,344,133	-1.68(-4.38%)
May 28, 2013	39.43	39.61	37.88	38.26	4,498,204	-0.53(-1.36%)
May 24, 2013	38.91	38.95	38.39	38.79	3,217,615	-0.55(-1.41%)
May 23, 2013	37.75	39.69	37.39	39.34	8,842,476	+1.01(+2.62%)
May 22, 2013	38.81	39.71	37.93	38.33	5,344,667	-0.16(-0.42%)
May 21, 2013	39.25	39.41	37.72	38.50	5,233,502	-0.68(-1.74%)
May 20, 2013	39.69	40.25	38.99	39.18	3,326,127	-0.54(-1.37%)
May 17, 2013	39.08	39.87	39.08	39.72	2,919,978	+0.80(+2.05%)
May 16, 2013	39.23	39.71	38.41	38.92	5,243,660	-0.69(-1.74%)
May 15, 2013	39.68	40.06	39.30	39.61	3,164,581	+0.42(+1.06%)
May 13, 2013	38.51	39.37	38.48	39.20	3,209,593	+0.51(+1.31%)
May 10, 2013	38.35	38.88	38.31	38.69	2,566,361	+0.25(+0.66%)
May 09, 2013	38.28	39.54	38.27	38.43	3,657,434	+0.14(+0.36%)
May 08, 2013	38.13	38.37	37.54	38.30	3,455,934	+0.05(+0.12%)
May 07, 2013	38.22	38.40	37.65	38.25	2,332,229	+0.07(+0.19%)
May 06, 2013	38.11	38.50	37.85	38.18	2,084,502	+0.01(+0.02%)
May 03, 2013	38.49	38.62	37.85	38.17	5,080,038	+0.17(+0.45%)
May 02, 2013	36.94	38.26	36.67	38.00	4,392,613	+1.41(+3.84%)
May 01, 2013	36.98	37.19	36.45	36.59	3,680,566	-0.77(-2.06%)
Apr 30, 2013	37.43	37.74	36.68	37.36	5,457,623	-0.18(-0.48%)
Apr 29, 2013	38.32	38.89	37.50	37.55	4,138,311	-0.80(-2.08%)
Apr 26, 2013	38.42	38.71	38.01	38.34	4,444,967	+0.34(+0.88%)
Apr 25, 2013	37.65	38.52	37.31	38.01	3,843,064	+0.47(+1.26%)
Apr 24, 2013	37.69	38.29	37.05	37.54	5,402,370	-0.04(-0.10%)
Apr 23, 2013	36.58	37.63	36.12	37.57	8,877,806	+2.41(+6.86%)
Apr 22, 2013	34.60	35.22	33.64	35.16	5,402,556	+0.60(+1.73%)
Apr 19, 2013	33.97	34.67	33.29	34.56	4,940,321	+0.85(+2.52%)
Apr 18, 2013	34.68	34.70	33.34	33.71	5,106,112	-0.96(-2.77%)
Apr 17, 2013	34.68	34.78	33.86	34.67	4,663,607	-0.37(-1.06%)
Apr 16, 2013	35.18	35.52	34.16	35.04	6,763,088	+0.83(+2.44%)
Apr 15, 2013	36.27	36.33	34.10	34.21	6,781,252	-2.44(-6.67%)
Apr 12, 2013	35.12	36.93	35.07	36.66	6,662,981	+1.29(+3.64%)
Apr 11, 2013	35.70	35.97	35.22	35.37	4,790,842	-0.41(-1.14%)
Apr 10, 2013	36.09	36.12	35.31	35.78	4,092,330	-0.21(-0.58%)
Apr 09, 2013	36.58	36.79	35.73	35.98	3,607,180	-0.63(-1.73%)
Apr 08, 2013	35.52	36.64	35.08	36.62	4,529,851	+1.00(+2.80%)
Apr 05, 2013	34.48	35.77	34.36	35.62	4,655,932	+0.50(+1.42%)
Apr 04, 2013	35.47	35.50	34.82	35.12	4,941,025	-0.13(-0.36%)
Apr 03, 2013	36.23	36.34	34.49	35.25	7,333,008	-1.00(-2.75%)
Apr 02, 2013	36.89	37.25	36.23	36.25	4,080,738	-0.53(-1.43%)
Apr 01, 2013	37.47	37.71	36.62	36.77	4,042,611	-0.79(-2.10%)
Mar 28, 2013	37.89	37.90	37.22	37.56	4,396,610	-0.28(-0.74%)
Mar 27, 2013	37.39	37.88	37.27	37.84	2,792,138	+0.06(+0.17%)
Mar 26, 2013	37.76	38.01	37.36	37.78	3,341,099	+0.14(+0.39%)
Mar 25, 2013	38.15	38.82	37.42	37.63	3,844,377	-0.51(-1.33%)
Mar 22, 2013	38.48	38.57	37.87	38.14	3,889,558	-0.24(-0.64%)
Mar 21, 2013	39.21	39.30	38.12	38.38	7,330,432	-0.91(-2.33%)
Mar 20, 2013	37.80	39.75	37.24	39.30	10,827,284	+1.79(+4.78%)
Mar 19, 2013	38.23	38.30	37.13	37.51	4,904,053	-0.14(-0.38%)
Mar 18, 2013	37.35	37.85	37.15	37.65	3,432,184	-0.17(-0.46%)
Mar 15, 2013	38.08	38.30	37.49	37.82	4,320,665	-0.15(-0.41%)
Mar 14, 2013	37.35	38.08	37.34	37.98	3,460,917	+0.69(+1.85%)
Mar 13, 2013	37.05	37.46	36.56	37.29	4,291,108	+0.17(+0.46%)
Mar 12, 2013	37.72	37.85	37.07	37.12	3,745,118	-0.74(-1.96%)
Mar 11, 2013	37.60	38.11	37.46	37.86	3,257,731	+0.08(+0.22%)
Mar 08, 2013	37.83	37.89	37.06	37.78	4,181,980	+0.27(+0.72%)
Mar 07, 2013	37.20	37.58	36.76	37.51	3,234,793	+0.15(+0.41%)
Mar 06, 2013	37.10	37.78	37.00	37.35	4,565,702	+0.51(+1.38%)
Mar 05, 2013	36.25	37.10	36.19	36.85	4,574,497	+0.75(+2.08%)
Mar 04, 2013	35.10	36.10	35.09	36.09	4,458,387	+0.92(+2.63%)
Mar 01, 2013	34.81	35.35	34.21	35.17	4,309,309	+0.23(+0.65%)
Feb 28, 2013	35.56	35.63	34.87	34.94	4,464,043	-0.32(-0.90%)
Feb 27, 2013	34.52	35.45	34.25	35.26	4,794,527	+0.84(+2.45%)
Feb 26, 2013	33.42	34.51	33.29	34.42	6,222,291	+1.22(+3.68%)
Feb 25, 2013	34.55	34.74	33.17	33.20	4,122,080	-1.10(-3.22%)
Feb 22, 2013	34.29	34.61	33.89	34.30	3,685,199	+0.17(+0.50%)
Feb 21, 2013	33.68	34.30	33.15	34.13	7,529,351	+0.46(+1.37%)
Feb 20, 2013	35.77	35.86	33.53	33.67	8,350,520	-2.47(-6.84%)
Feb 19, 2013	36.45	36.75	35.33	36.14	4,195,516	-0.26(-0.72%)
Feb 15, 2013	36.78	37.24	36.27	36.40	2,910,453	-0.40(-1.08%)
Feb 14, 2013	36.94	37.17	36.73	36.80	2,418,510	-0.17(-0.47%)
Feb 13, 2013	37.03	37.38	36.64	36.97	2,858,058	-0.04(-0.10%)
Feb 12, 2013	35.58	37.62	35.58	37.01	6,521,798	+1.45(+4.07%)
Feb 11, 2013	36.09	36.38	35.51	35.56	4,929,114	-0.62(-1.73%)
Feb 08, 2013	36.45	36.54	35.73	36.18	4,007,620	-0.14(-0.40%)
Feb 07, 2013	36.90	37.07	35.93	36.33	3,740,431	-0.53(-1.43%)
Feb 06, 2013	36.96	37.46	36.75	36.85	2,605,717	+0.14(+0.37%)
Feb 04, 2013	37.14	37.53	36.70	36.72	3,483,525	-0.47(-1.27%)
Feb 01, 2013	37.90	38.28	37.14	37.19	3,705,083	-0.43(-1.13%)
Jan 31, 2013	37.31	37.74	36.84	37.61	3,708,441	-0.05(-0.14%)
Jan 30, 2013	38.50	38.51	37.40	37.67	4,327,803	-0.94(-2.44%)
Jan 29, 2013	38.37	38.90	38.02	38.61	4,325,376	+0.70(+1.84%)
Jan 28, 2013	38.96	39.10	37.81	37.91	4,220,020	-1.05(-2.69%)
Jan 25, 2013	38.38	39.06	38.10	38.96	3,497,257	+0.70(+1.82%)
Jan 24, 2013	38.60	39.03	38.11	38.27	4,511,542	-0.28(-0.73%)
Jan 23, 2013	37.93	38.62	37.92	38.55	3,951,427	+0.49(+1.28%)
Jan 22, 2013	38.01	38.17	37.26	38.06	4,741,300	-0.01(-0.02%)
Jan 18, 2013	38.04	38.30	37.64	38.07	4,323,092	+0.13(+0.33%)
Jan 17, 2013	37.14	38.10	37.05	37.94	6,485,460	+1.28(+3.50%)
Jan 16, 2013	36.86	37.24	36.58	36.66	5,221,121	-0.14(-0.39%)
Jan 15, 2013	36.82	37.36	36.01	36.80	14,343,851	-0.31(-0.83%)
Jan 14, 2013	37.23	37.50	36.78	37.11	4,485,091	+0.06(+0.17%)
Jan 11, 2013	37.20	37.81	36.67	37.05	3,644,337	-0.06(-0.17%)
Jan 10, 2013	37.93	37.96	36.84	37.11	3,967,541	-0.62(-1.65%)
Jan 09, 2013	37.52	38.00	37.32	37.73	3,619,980	+0.49(+1.31%)
Jan 08, 2013	37.22	37.43	36.72	37.24	3,218,489	-0.05(-0.12%)
Jan 07, 2013	36.23	37.30	36.15	37.29	5,219,036	+0.90(+2.46%)
Jan 04, 2013	36.10	36.43	35.80	36.39	3,360,793	+0.29(+0.80%)
Jan 03, 2013	36.14	36.93	35.73	36.10	4,415,462	+0.03(+0.08%)
Jan 02, 2013	35.95	36.08	35.70	36.08	3,759,026	+1.09(+3.13%)
Dec 31, 2012	34.01	35.03	33.70	34.98	3,322,361	+0.95(+2.79%)
Dec 28, 2012	34.12	34.43	33.82	34.03	2,418,410	-0.42(-1.21%)
Dec 27, 2012	34.51	34.83	33.49	34.45	4,385,928	+0.06(+0.18%)
Dec 26, 2012	34.80	35.13	34.36	34.39	2,827,781	-0.24(-0.71%)
Dec 24, 2012	34.71	35.16	34.54	34.63	1,384,250	-0.16(-0.47%)
Dec 21, 2012	35.06	35.09	34.35	34.79	6,000,584	-0.75(-2.11%)
Dec 20, 2012	35.38	35.88	34.99	35.54	4,648,953	+0.02(+0.05%)
Dec 19, 2012	35.89	36.08	34.69	35.53	8,771,633	-0.40(-1.11%)
Dec 18, 2012	35.23	35.93	35.04	35.92	5,924,870	+0.82(+2.35%)
Dec 17, 2012	33.79	35.10	33.79	35.10	4,483,740	+1.35(+3.99%)
Dec 14, 2012	33.57	33.87	33.26	33.75	3,247,542	+0.10(+0.30%)
Dec 13, 2012	34.15	34.43	33.53	33.65	3,594,271	-0.61(-1.77%)
Dec 12, 2012	33.22	34.50	33.16	34.26	5,576,158	+1.32(+4.01%)
Dec 11, 2012	33.26	33.60	32.79	32.94	5,240,580	-0.17(-0.52%)
Dec 10, 2012	33.20	33.47	32.72	33.11	2,693,769	-0.08(-0.25%)
Dec 07, 2012	32.97	33.51	32.69	33.19	3,429,542	+0.36(+1.10%)
Dec 06, 2012	32.69	33.27	32.12	32.83	5,548,684	-0.12(-0.36%)
Dec 05, 2012	34.19	34.26	32.59	32.95	6,464,981	-1.23(-3.60%)
Dec 04, 2012	34.63	34.72	33.95	34.18	6,148,697	-0.24(-0.68%)
Nov 30, 2012	34.60	34.68	33.98	34.41	11,774,417	-0.17(-0.50%)
Nov 29, 2012	34.86	35.26	34.34	34.59	4,762,720	-0.14(-0.39%)
Nov 28, 2012	34.78	35.14	33.88	34.72	6,064,883	-0.31(-0.88%)
Nov 27, 2012	34.90	35.55	34.76	35.03	5,317,352	+0.16(+0.47%)
Nov 26, 2012	34.68	35.04	34.35	34.87	6,622,694	-0.13(-0.36%)
Nov 23, 2012	34.80	35.15	34.30	34.99	1,362,257	+0.33(+0.94%)
Nov 21, 2012	34.49	35.10	34.25	34.67	4,461,381	+0.20(+0.58%)
Nov 20, 2012	33.58	34.83	33.48	34.47	7,584,246	+1.17(+3.50%)
Nov 19, 2012	33.27	33.96	32.82	33.30	6,085,358	+0.62(+1.88%)
Nov 16, 2012	31.65	32.98	31.51	32.69	7,623,172	+1.11(+3.52%)
Nov 15, 2012	31.60	32.48	30.69	31.57	10,215,512	-0.10(-0.31%)
Nov 14, 2012	33.04	33.07	31.60	31.67	7,491,725	-1.09(-3.31%)
Nov 13, 2012	32.63	33.56	32.37	32.76	7,294,001	-0.15(-0.47%)
Nov 12, 2012	34.69	35.02	32.85	32.91	7,804,729	-1.57(-4.54%)
Nov 09, 2012	34.56	35.18	33.19	34.48	8,667,818	-0.27(-0.78%)
Nov 08, 2012	35.37	35.37	34.34	34.75	4,759,711	-0.58(-1.64%)
Nov 07, 2012	34.67	35.58	34.56	35.33	6,798,343	+0.14(+0.41%)
Nov 06, 2012	35.06	35.28	34.57	35.18	5,772,974	+0.24(+0.70%)
Nov 05, 2012	33.74	35.00	33.55	34.94	3,846,522	+1.19(+3.51%)
Nov 02, 2012	34.83	35.26	33.71	33.75	4,543,103	-0.89(-2.56%)
Nov 01, 2012	34.04	34.90	33.92	34.64	4,292,964	+0.74(+2.19%)
Oct 31, 2012	33.86	34.34	33.17	33.90	3,707,940	+0.41(+1.22%)
Oct 26, 2012	33.83	33.49	33.49	33.49	4,071,699	-0.44(-1.31%)
Oct 25, 2012	34.97	35.11	33.34	33.93	5,371,138	-0.62(-1.81%)
Oct 24, 2012	34.26	34.87	34.12	34.56	4,035,510	+0.41(+1.19%)
Oct 23, 2012	34.04	34.42	33.70	34.15	4,334,996	-0.89(-2.53%)
Oct 19, 2012	34.96	35.51	34.66	35.04	9,280,255	+0.05(+0.13%)
Oct 18, 2012	34.45	35.03	34.45	34.99	5,004,518	+0.50(+1.44%)
Oct 17, 2012	34.35	35.23	34.20	34.49	7,829,932	+0.73(+2.17%)
Oct 16, 2012	33.73	33.80	32.95	33.76	4,184,147	+0.24(+0.73%)
Oct 15, 2012	32.44	33.61	32.38	33.52	4,508,651	+1.17(+3.61%)
Oct 12, 2012	32.47	32.57	31.89	32.35	7,229,588	+0.04(+0.11%)
Oct 11, 2012	33.46	33.47	32.00	32.31	5,979,695	-0.92(-2.78%)
Oct 10, 2012	33.23	33.90	33.13	33.24	4,467,719	-0.05(-0.16%)
Oct 09, 2012	33.88	33.93	33.13	33.29	6,002,346	-0.70(-2.05%)
Oct 08, 2012	34.13	34.39	33.79	33.99	6,396,053	-0.28(-0.82%)
Oct 05, 2012	34.23	34.54	34.01	34.27	6,496,648	+0.37(+1.09%)
Oct 04, 2012	33.82	33.94	33.18	33.90	7,892,602	+0.09(+0.27%)
Oct 03, 2012	31.66	33.90	31.66	33.81	9,760,695	+2.19(+6.92%)
Oct 02, 2012	31.73	31.76	31.09	31.62	5,862,057	+0.31(+0.98%)
Oct 01, 2012	31.87	31.94	31.19	31.31	3,534,939	-0.11(-0.35%)
Sep 28, 2012	31.64	31.79	31.34	31.42	4,021,069	-0.44(-1.39%)
Sep 27, 2012	31.17	32.24	30.95	31.86	6,311,284	+0.56(+1.79%)
Sep 26, 2012	32.59	33.25	30.97	31.30	10,952,040	-1.46(-4.47%)
Sep 25, 2012	33.28	33.90	32.69	32.77	9,664,562	-0.63(-1.89%)
Sep 24, 2012	34.58	34.58	32.57	33.40	15,413,345	-0.50(-1.47%)
Sep 21, 2012	33.34	34.23	33.20	33.90	9,516,570	+0.82(+2.49%)
Sep 20, 2012	32.53	33.15	32.32	33.07	5,436,974	+0.31(+0.94%)
Sep 19, 2012	32.13	33.15	32.05	32.77	5,513,785	+0.61(+1.88%)
Sep 18, 2012	32.43	32.98	31.93	32.16	4,130,748	-0.32(-0.97%)
Sep 17, 2012	32.99	33.08	32.14	32.48	4,374,934	-0.48(-1.45%)
Sep 14, 2012	32.23	33.21	32.14	32.96	7,160,395	+1.22(+3.84%)
Sep 13, 2012	31.15	32.02	30.55	31.74	5,406,089	+0.54(+1.74%)
Sep 12, 2012	30.09	31.19	30.09	31.19	6,716,088	+1.30(+4.35%)
Sep 11, 2012	29.95	30.31	29.72	29.89	5,359,608	-0.10(-0.33%)
Sep 10, 2012	30.68	30.73	29.94	29.99	5,339,771	-0.67(-2.18%)
Sep 07, 2012	30.85	30.92	30.28	30.66	3,729,548	-0.14(-0.44%)
Sep 06, 2012	29.92	30.91	29.82	30.80	6,193,116	+1.08(+3.65%)
Sep 05, 2012	29.63	29.87	29.40	29.71	3,322,156	+0.02(+0.06%)
Sep 04, 2012	29.28	29.95	29.07	29.69	3,456,171	+0.39(+1.33%)
Aug 31, 2012	29.32	29.64	28.83	29.31	2,946,881	+0.30(+1.03%)
Aug 30, 2012	29.03	29.19	28.42	29.01	2,826,201	-0.11(-0.37%)
Aug 29, 2012	29.11	29.37	28.98	29.12	3,029,641	+0.19(+0.66%)
Aug 27, 2012	29.60	29.64	28.86	28.93	3,813,285	-0.56(-1.90%)
Aug 24, 2012	28.92	29.69	28.80	29.49	4,384,421	+0.54(+1.87%)
Aug 23, 2012	29.05	29.56	28.89	28.94	4,617,476	-0.29(-0.99%)
Aug 22, 2012	28.57	29.58	28.52	29.23	8,080,089	+1.06(+3.75%)
Aug 21, 2012	28.81	29.24	28.08	28.18	6,633,910	-0.63(-2.20%)
Aug 20, 2012	29.57	29.60	28.42	28.81	4,677,646	-0.78(-2.63%)
Aug 17, 2012	29.57	29.65	28.94	29.59	3,992,585	+0.30(+1.02%)
Aug 16, 2012	28.29	29.41	28.05	29.29	6,206,617	+0.98(+3.45%)
Aug 15, 2012	28.26	28.56	27.92	28.31	3,291,419	+0.05(+0.16%)
Aug 14, 2012	28.42	28.79	28.13	28.27	3,830,085	+0.05(+0.16%)
Aug 13, 2012	28.22	28.48	27.70	28.22	4,811,611	+0.03(+0.10%)
Aug 10, 2012	28.46	28.50	27.79	28.19	3,484,720	-0.26(-0.92%)
Aug 09, 2012	27.69	28.76	27.69	28.46	5,916,939	+0.70(+2.54%)
Aug 08, 2012	27.26	27.79	26.90	27.75	4,191,833	+0.31(+1.12%)
Aug 07, 2012	27.03	27.56	26.44	27.44	4,512,935	+0.61(+2.26%)
Aug 06, 2012	27.29	27.56	26.66	26.84	3,632,487	-0.35(-1.30%)
Aug 03, 2012	27.11	27.45	26.59	27.19	7,024,768	+0.45(+1.69%)
Aug 02, 2012	26.00	26.87	25.76	26.74	5,972,409	+0.56(+2.14%)
Aug 01, 2012	26.57	26.91	26.07	26.18	4,919,720	-0.22(-0.82%)
Jul 31, 2012	26.73	27.04	26.26	26.40	5,202,995	-0.32(-1.18%)
Jul 30, 2012	27.36	27.69	26.47	26.71	4,513,099	-0.70(-2.57%)
Jul 27, 2012	27.44	27.82	26.52	27.42	5,277,191	+0.14(+0.50%)
Jul 26, 2012	26.78	27.44	26.62	27.28	6,245,425	+1.04(+3.96%)
Jul 25, 2012	27.55	27.72	26.16	26.24	6,878,281	-1.10(-4.03%)
Jul 24, 2012	27.82	28.23	27.02	27.35	5,206,712	-0.52(-1.88%)
Jul 23, 2012	27.35	28.19	27.25	27.87	5,165,410	+0.00(+0.00%)
Jul 20, 2012	27.20	28.33	27.20	27.87	5,988,527	+0.47(+1.72%)
Jul 19, 2012	27.43	27.64	26.67	27.40	9,054,777	-0.05(-0.20%)
Jul 18, 2012	28.08	28.69	27.19	27.45	7,456,376	-0.70(-2.47%)
Jul 17, 2012	28.54	28.54	27.57	28.15	6,557,709	-0.22(-0.76%)
Jul 16, 2012	28.09	28.57	27.58	28.37	3,830,104	+0.33(+1.19%)
Jul 13, 2012	28.38	28.75	27.94	28.03	6,535,530	-0.04(-0.13%)
Jul 12, 2012	26.98	28.35	26.79	28.07	7,368,673	+0.98(+3.60%)
Jul 11, 2012	27.90	27.90	26.93	27.09	7,497,480	-0.48(-1.74%)
Jul 10, 2012	28.69	28.81	27.28	27.57	8,582,699	-0.87(-3.05%)
Jul 09, 2012	28.56	28.74	28.10	28.44	8,564,873	-0.27(-0.94%)
Jul 06, 2012	28.05	28.79	27.80	28.71	6,173,303	+0.28(+0.98%)
Jul 05, 2012	27.92	28.50	27.70	28.43	5,401,575	+0.41(+1.45%)
Jul 03, 2012	28.15	28.20	27.82	28.02	2,969,725	-0.05(-0.16%)