Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.19	35.52	34.83	35.14	2,778,268	-0.14(-0.39%)
Apr 29, 2014	35.36	35.48	35.06	35.27	2,513,436	-0.11(-0.31%)
Apr 28, 2014	35.19	36.48	35.07	35.38	4,726,713	+0.23(+0.65%)
Apr 25, 2014	35.91	35.91	34.98	35.16	3,962,581	-0.82(-2.28%)
Apr 24, 2014	35.28	36.21	35.06	35.98	5,597,161	+1.20(+3.46%)
Apr 23, 2014	35.01	35.03	33.98	34.77	4,844,636	-0.22(-0.62%)
Apr 22, 2014	34.80	35.32	34.64	34.99	3,196,571	+0.36(+1.05%)
Apr 21, 2014	34.81	35.01	34.40	34.63	3,533,477	-0.14(-0.39%)
Apr 17, 2014	35.28	34.77	34.77	34.77	5,363,106	-0.50(-1.42%)
Apr 16, 2014	35.48	35.61	34.98	35.27	3,392,897	-0.02(-0.05%)
Apr 15, 2014	35.44	36.19	34.80	35.28	4,333,115	-0.15(-0.41%)
Apr 14, 2014	35.44	35.82	35.02	35.43	3,285,455	+0.20(+0.57%)
Apr 11, 2014	35.37	35.95	35.06	35.23	3,854,785	-0.41(-1.15%)
Apr 10, 2014	36.03	36.68	35.61	35.64	3,139,627	-0.40(-1.11%)
Apr 09, 2014	36.05	36.50	35.26	36.04	3,299,418	+0.03(+0.08%)
Apr 08, 2014	35.70	36.23	35.36	36.01	2,910,529	+0.36(+1.02%)
Apr 07, 2014	36.74	36.80	35.46	35.65	3,208,670	-1.17(-3.19%)
Apr 04, 2014	37.10	37.86	36.51	36.82	3,806,771	-0.05(-0.15%)
Apr 03, 2014	36.75	36.92	36.31	36.88	2,953,723	+0.05(+0.15%)
Apr 02, 2014	36.74	37.10	36.31	36.82	2,412,642	+0.07(+0.20%)
Apr 01, 2014	36.05	36.99	35.97	36.75	3,490,349	+0.71(+1.97%)
Mar 31, 2014	36.16	36.34	35.60	36.04	3,227,184	+0.04(+0.10%)
Mar 28, 2014	35.61	36.27	35.48	36.00	2,759,935	+0.54(+1.51%)
Mar 27, 2014	35.14	35.90	34.88	35.47	3,927,257	+0.29(+0.83%)
Mar 26, 2014	35.78	35.95	35.17	35.17	3,757,994	-0.41(-1.15%)
Mar 25, 2014	35.88	36.17	35.49	35.58	3,970,894	-0.05(-0.15%)
Mar 24, 2014	36.02	36.16	35.12	35.64	5,874,725	-0.35(-0.99%)
Mar 21, 2014	36.69	36.85	35.54	35.99	9,438,879	-0.68(-1.86%)
Mar 20, 2014	38.61	38.66	36.26	36.68	12,828,637	-0.93(-2.47%)
Mar 19, 2014	38.62	38.86	37.43	37.60	10,285,317	+0.67(+1.82%)
Mar 18, 2014	36.52	37.32	36.46	36.93	3,980,416	+0.49(+1.35%)
Mar 17, 2014	36.57	37.00	36.12	36.44	4,604,887	+0.04(+0.10%)
Mar 14, 2014	36.65	37.07	36.19	36.40	4,842,061	-0.30(-0.82%)
Mar 13, 2014	37.78	37.93	36.36	36.70	5,425,513	-1.01(-2.68%)
Mar 12, 2014	37.07	37.74	36.75	37.71	4,996,338	+0.29(+0.78%)
Mar 11, 2014	37.55	38.14	37.08	37.42	5,209,762	+0.09(+0.24%)
Mar 10, 2014	38.17	38.25	37.25	37.33	7,829,048	-0.93(-2.43%)
Mar 07, 2014	39.17	39.32	38.01	38.26	5,635,413	-0.76(-1.96%)
Mar 06, 2014	39.30	39.43	38.75	39.02	3,468,720	-0.23(-0.58%)
Mar 05, 2014	39.65	39.71	39.17	39.25	4,482,808	-0.52(-1.30%)
Mar 04, 2014	40.03	40.30	39.41	39.77	5,752,054	-0.11(-0.27%)
Mar 03, 2014	39.46	40.11	39.41	39.88	4,514,201	-0.04(-0.09%)
Feb 28, 2014	40.36	40.37	39.49	39.91	5,162,664	-0.41(-1.02%)
Feb 27, 2014	39.63	40.39	39.31	40.32	4,706,494	+0.50(+1.26%)
Feb 26, 2014	38.48	40.35	38.12	39.82	8,422,169	+1.38(+3.60%)
Feb 25, 2014	37.98	38.89	37.73	38.44	3,750,907	+0.40(+1.05%)
Feb 24, 2014	38.01	38.80	37.88	38.04	5,086,975	-0.03(-0.07%)
Feb 21, 2014	37.64	38.59	37.52	38.07	4,176,564	+0.51(+1.36%)
Feb 20, 2014	37.30	37.63	36.91	37.56	2,990,828	+0.32(+0.85%)
Feb 19, 2014	37.31	37.98	36.99	37.24	3,119,829	-0.18(-0.49%)
Feb 18, 2014	37.72	38.19	36.88	37.42	3,119,846	-0.31(-0.82%)
Feb 14, 2014	37.12	37.73	37.73	37.73	3,391,917	+0.44(+1.17%)
Feb 13, 2014	36.29	37.39	35.97	37.29	4,867,954	+0.79(+2.17%)
Feb 12, 2014	37.05	37.25	36.33	36.50	5,379,693	-0.42(-1.13%)
Feb 11, 2014	37.00	37.22	36.53	36.92	5,187,273	-0.27(-0.73%)
Feb 10, 2014	38.11	38.14	36.58	37.19	5,669,373	-0.80(-2.11%)
Feb 07, 2014	38.08	38.43	37.51	37.99	6,039,522	+0.05(+0.14%)
Feb 06, 2014	37.24	38.09	36.99	37.94	7,560,349	+1.94(+5.38%)
Feb 05, 2014	35.94	36.33	35.58	36.00	7,173,514	-0.25(-0.68%)
Feb 04, 2014	35.79	36.34	35.24	36.25	5,251,761	+0.57(+1.61%)
Feb 03, 2014	36.38	36.51	35.38	35.67	7,547,360	-0.85(-2.34%)
Jan 31, 2014	34.90	37.15	34.79	36.53	7,384,737	+1.19(+3.37%)
Jan 30, 2014	36.04	36.21	35.07	35.34	5,059,651	-0.14(-0.38%)
Jan 29, 2014	34.41	35.53	34.29	35.47	6,138,893	+0.44(+1.25%)
Jan 28, 2014	34.06	35.62	33.88	35.04	8,887,293	+1.50(+4.48%)
Jan 27, 2014	33.92	34.48	33.08	33.54	7,493,520	-0.11(-0.32%)
Jan 24, 2014	34.76	34.83	33.52	33.65	5,747,086	-1.06(-3.06%)
Jan 23, 2014	34.19	34.75	34.02	34.71	4,529,825	+0.35(+1.03%)
Jan 22, 2014	33.89	34.69	33.67	34.35	4,106,152	+0.49(+1.45%)
Jan 21, 2014	34.16	34.29	33.44	33.86	4,072,393	-0.19(-0.56%)
Jan 17, 2014	34.85	34.05	34.05	34.05	4,619,984	-0.86(-2.47%)
Jan 16, 2014	34.59	35.03	34.12	34.92	3,466,807	+0.32(+0.92%)
Jan 15, 2014	34.74	34.86	34.33	34.60	2,492,111	-0.14(-0.39%)
Jan 14, 2014	34.89	35.05	34.37	34.74	2,894,861	+0.05(+0.13%)
Jan 13, 2014	35.40	35.49	34.53	34.69	4,948,056	-0.92(-2.58%)
Jan 10, 2014	35.25	36.21	35.10	35.61	6,368,857	+0.70(+2.00%)
Jan 09, 2014	35.15	35.37	34.45	34.91	3,233,041	-0.17(-0.49%)
Jan 08, 2014	34.75	35.45	34.41	35.08	3,997,572	+0.23(+0.65%)
Jan 07, 2014	34.95	35.31	34.68	34.85	3,463,184	+0.15(+0.45%)
Jan 06, 2014	35.50	35.84	34.60	34.70	5,350,322	-0.60(-1.70%)
Jan 03, 2014	35.87	36.29	35.29	35.30	3,454,988	-0.52(-1.45%)
Jan 02, 2014	35.58	35.95	35.24	35.82	2,691,438	-0.13(-0.35%)
Dec 31, 2013	36.11	35.94	35.94	35.94	3,018,761	-0.17(-0.48%)
Dec 30, 2013	35.94	36.26	35.71	36.12	3,357,999	+0.18(+0.51%)
Dec 27, 2013	35.65	36.11	35.44	35.94	2,882,512	+0.26(+0.74%)
Dec 26, 2013	35.35	35.96	35.35	35.67	3,549,507	+0.26(+0.74%)
Dec 24, 2013	35.11	35.89	34.75	35.41	3,073,313	+0.20(+0.57%)
Dec 23, 2013	34.30	35.44	34.23	35.21	7,318,739	+1.24(+3.67%)
Dec 20, 2013	33.61	34.28	33.58	33.96	6,614,475	+0.31(+0.92%)
Dec 19, 2013	33.73	33.94	33.27	33.66	4,744,409	-0.35(-1.04%)
Dec 18, 2013	33.41	34.34	32.32	34.01	15,607,971	+2.03(+6.34%)
Dec 17, 2013	31.78	32.12	31.21	31.98	4,341,322	+0.18(+0.57%)
Dec 16, 2013	32.00	32.32	31.76	31.80	2,841,724	+0.00(+0.00%)
Dec 13, 2013	31.77	32.12	31.73	31.80	2,981,646	+0.10(+0.32%)
Dec 12, 2013	31.81	31.90	31.40	31.70	2,395,948	-0.13(-0.40%)
Dec 11, 2013	32.41	32.42	31.57	31.83	3,317,338	-0.65(-2.01%)
Dec 10, 2013	32.26	33.16	32.20	32.48	4,758,608	+0.46(+1.45%)
Dec 09, 2013	31.50	32.55	31.47	32.02	5,689,522	+0.64(+2.03%)
Dec 06, 2013	31.58	32.06	31.25	31.38	4,217,182	+0.29(+0.94%)
Dec 05, 2013	31.35	31.54	30.97	31.09	3,834,386	-0.27(-0.87%)
Dec 04, 2013	31.90	32.08	31.09	31.37	6,379,252	-0.72(-2.24%)
Dec 03, 2013	31.76	32.20	31.63	32.08	5,159,707	+0.12(+0.37%)
Dec 02, 2013	32.55	32.68	31.87	31.97	3,919,139	-0.53(-1.62%)
Nov 29, 2013	32.71	32.75	32.05	32.49	1,696,744	-0.17(-0.53%)
Nov 27, 2013	32.79	33.26	32.50	32.66	4,665,089	-0.09(-0.28%)
Nov 26, 2013	31.37	32.95	31.35	32.76	7,938,342	+1.58(+5.07%)
Nov 25, 2013	31.40	31.51	30.73	31.17	4,147,012	-0.22(-0.69%)
Nov 22, 2013	31.79	31.80	31.22	31.39	3,955,000	-0.34(-1.06%)
Nov 21, 2013	31.57	31.92	30.75	31.73	5,974,795	+0.34(+1.07%)
Nov 20, 2013	31.97	32.35	31.26	31.39	7,702,358	+0.31(+0.99%)
Nov 19, 2013	31.23	31.51	30.86	31.08	3,808,171	-0.28(-0.90%)
Nov 18, 2013	31.29	31.94	31.16	31.37	6,501,359	+0.32(+1.02%)
Nov 15, 2013	31.20	31.70	30.78	31.05	6,068,248	-0.05(-0.15%)
Nov 14, 2013	30.32	31.71	30.18	31.09	9,871,220	+0.81(+2.67%)
Nov 13, 2013	29.66	30.51	29.66	30.28	6,520,967	+0.38(+1.28%)
Nov 12, 2013	29.59	30.25	29.30	29.90	7,680,772	+0.30(+1.01%)
Nov 11, 2013	29.68	29.85	29.21	29.60	5,092,911	-0.19(-0.64%)
Nov 08, 2013	30.80	30.80	29.42	29.79	13,710,143	-1.32(-4.23%)
Nov 07, 2013	31.73	32.44	31.08	31.11	6,798,364	-0.25(-0.81%)
Nov 06, 2013	31.29	31.70	30.92	31.37	4,205,721	+0.19(+0.61%)
Nov 05, 2013	31.79	31.92	30.87	31.17	5,536,439	-0.74(-2.33%)
Nov 04, 2013	31.76	32.51	31.76	31.92	3,513,134	+0.14(+0.43%)
Nov 01, 2013	32.40	32.46	31.23	31.78	6,902,503	-0.52(-1.60%)
Oct 31, 2013	33.29	33.29	32.28	32.30	6,499,106	-0.99(-2.97%)
Oct 30, 2013	33.94	33.96	32.98	33.29	5,166,774	-0.67(-1.98%)
Oct 29, 2013	33.56	33.97	33.09	33.96	3,974,652	+0.50(+1.49%)
Oct 28, 2013	33.62	34.34	32.98	33.46	6,688,926	-0.15(-0.43%)
Oct 25, 2013	33.89	33.99	33.24	33.61	3,538,161	-0.20(-0.59%)
Oct 24, 2013	33.33	34.32	33.26	33.81	6,210,953	+0.60(+1.81%)
Oct 23, 2013	32.58	34.11	32.56	33.21	6,313,320	+0.35(+1.05%)
Oct 22, 2013	31.65	33.16	31.63	32.86	7,247,786	+1.33(+4.21%)
Oct 21, 2013	31.94	32.07	30.77	31.54	4,871,452	-0.30(-0.94%)
Oct 18, 2013	32.31	32.37	31.67	31.84	3,191,639	-0.29(-0.90%)
Oct 17, 2013	30.57	32.23	30.44	32.13	6,706,969	+1.36(+4.43%)
Oct 16, 2013	30.46	31.03	29.98	30.77	5,724,473	+0.51(+1.68%)
Oct 15, 2013	30.76	30.90	30.06	30.26	7,354,256	-0.88(-2.83%)
Oct 14, 2013	31.16	31.39	30.63	31.14	4,895,749	-0.46(-1.46%)
Oct 11, 2013	30.75	31.75	30.75	31.60	5,254,396	+0.93(+3.02%)
Oct 10, 2013	30.71	31.34	30.55	30.67	5,324,580	+0.38(+1.26%)
Oct 09, 2013	30.69	30.77	29.64	30.29	9,984,963	-0.32(-1.04%)
Oct 08, 2013	31.47	31.83	30.46	30.61	5,166,846	-0.88(-2.80%)
Oct 07, 2013	31.15	31.95	31.10	31.49	3,352,705	+0.01(+0.03%)
Oct 04, 2013	32.37	32.42	31.28	31.48	6,665,858	-0.93(-2.88%)
Oct 03, 2013	32.73	33.12	32.11	32.42	5,034,837	-0.34(-1.05%)
Oct 02, 2013	32.22	33.02	32.11	32.76	4,077,987	+0.34(+1.06%)
Oct 01, 2013	32.07	32.51	31.96	32.42	3,963,694	+0.29(+0.90%)
Sep 30, 2013	31.98	32.47	31.78	32.13	4,794,413	-0.42(-1.28%)
Sep 27, 2013	32.93	33.12	32.37	32.54	4,606,676	-0.57(-1.73%)
Sep 26, 2013	33.23	33.26	32.45	33.12	4,734,187	+0.09(+0.27%)
Sep 25, 2013	32.94	33.51	32.33	33.02	6,414,134	+0.34(+1.06%)
Sep 24, 2013	32.24	33.52	31.85	32.68	14,133,019	+1.33(+4.26%)
Sep 23, 2013	31.76	31.77	30.94	31.35	6,819,028	-0.55(-1.74%)
Sep 20, 2013	32.94	33.09	31.58	31.90	8,769,973	-1.02(-3.09%)
Sep 19, 2013	34.14	34.34	32.87	32.92	7,228,900	-0.96(-2.84%)
Sep 18, 2013	31.75	34.08	31.19	33.88	11,823,267	+2.08(+6.54%)
Sep 17, 2013	31.51	32.28	31.51	31.80	3,984,182	+0.25(+0.78%)
Sep 16, 2013	32.55	32.81	31.46	31.55	7,610,771	+0.26(+0.84%)
Sep 13, 2013	31.75	31.92	30.70	31.29	4,808,841	-0.38(-1.20%)
Sep 12, 2013	31.38	32.63	31.28	31.67	7,940,886	+0.26(+0.84%)
Sep 11, 2013	30.36	31.97	30.33	31.41	6,649,374	+1.03(+3.38%)
Sep 10, 2013	30.99	31.08	30.17	30.38	6,562,359	-0.46(-1.50%)
Sep 09, 2013	29.28	30.94	29.26	30.85	7,187,336	+1.58(+5.40%)
Sep 06, 2013	29.16	29.91	28.87	29.27	6,095,698	+0.65(+2.28%)
Sep 05, 2013	28.85	28.90	28.21	28.61	4,734,969	-0.26(-0.91%)
Sep 04, 2013	28.66	29.23	28.61	28.88	4,831,911	+0.21(+0.73%)
Sep 03, 2013	29.17	29.21	28.56	28.67	4,503,345	-0.20(-0.69%)
Aug 30, 2013	29.61	29.63	28.80	28.87	4,304,640	-0.73(-2.48%)
Aug 29, 2013	28.64	30.01	28.59	29.60	5,137,285	+0.91(+3.16%)
Aug 28, 2013	29.18	29.22	28.61	28.70	5,507,308	-0.59(-2.01%)
Aug 27, 2013	29.33	29.56	29.05	29.29	3,374,558	-0.48(-1.62%)
Aug 26, 2013	29.59	30.09	29.30	29.77	3,044,330	+0.18(+0.61%)
Aug 23, 2013	30.54	30.63	29.20	29.59	5,669,160	-0.87(-2.86%)
Aug 22, 2013	29.99	30.79	29.96	30.46	3,683,665	+0.50(+1.67%)
Aug 21, 2013	30.11	30.65	29.85	29.96	5,008,066	-0.36(-1.20%)
Aug 20, 2013	29.57	30.42	29.11	30.32	5,034,227	+0.93(+3.15%)
Aug 19, 2013	30.61	30.73	29.31	29.39	5,283,000	-1.35(-4.40%)
Aug 16, 2013	30.22	31.41	30.22	30.75	10,645,086	+0.54(+1.80%)
Aug 15, 2013	28.39	30.33	28.04	30.20	10,575,671	+1.47(+5.12%)
Aug 14, 2013	29.06	29.15	28.45	28.73	9,134,921	-0.45(-1.55%)
Aug 13, 2013	30.04	30.05	28.93	29.19	5,998,374	-0.79(-2.63%)
Aug 12, 2013	29.69	30.72	29.68	29.98	5,194,166	+0.09(+0.30%)
Aug 09, 2013	29.25	30.05	29.10	29.88	6,849,848	+0.54(+1.82%)
Aug 08, 2013	29.49	29.90	29.18	29.35	4,807,253	+0.08(+0.28%)
Aug 07, 2013	30.09	30.22	29.13	29.27	6,166,954	-0.95(-3.15%)
Aug 06, 2013	30.65	30.82	30.17	30.22	4,971,278	-0.64(-2.06%)
Aug 05, 2013	31.34	31.45	30.68	30.86	4,798,139	-0.64(-2.05%)
Aug 02, 2013	31.14	31.82	31.06	31.50	4,314,351	+0.64(+2.09%)
Aug 01, 2013	31.15	31.81	30.47	30.86	9,061,991	+0.12(+0.38%)
Jul 31, 2013	30.05	31.36	29.79	30.74	7,786,738	+0.68(+2.26%)
Jul 30, 2013	30.38	30.58	29.93	30.06	5,042,727	-0.18(-0.60%)
Jul 29, 2013	30.38	30.66	30.04	30.24	5,036,185	-0.22(-0.72%)
Jul 26, 2013	30.13	30.53	30.08	30.46	6,831,400	+0.17(+0.57%)
Jul 25, 2013	30.21	30.34	29.00	30.28	13,439,412	-0.50(-1.62%)
Jul 24, 2013	31.69	31.84	30.36	30.78	9,624,964	-1.23(-3.83%)
Jul 23, 2013	31.52	32.18	31.32	32.01	4,835,320	+0.43(+1.35%)
Jul 22, 2013	32.48	32.24	31.41	31.58	4,738,082	-0.66(-2.05%)
Jul 19, 2013	31.76	32.44	31.75	32.24	3,461,088	+0.33(+1.02%)
Jul 18, 2013	32.66	32.93	31.80	31.92	4,696,769	-0.43(-1.32%)
Jul 17, 2013	32.10	32.75	31.65	32.34	5,474,257	+0.15(+0.45%)
Jul 16, 2013	32.28	33.08	31.73	32.20	9,027,949	-0.06(-0.20%)
Jul 15, 2013	33.66	33.74	31.79	32.26	8,191,197	-1.36(-4.05%)
Jul 12, 2013	33.81	34.37	33.29	33.62	6,972,233	-0.35(-1.04%)
Jul 11, 2013	32.47	34.10	32.42	33.98	12,118,188	+2.61(+8.33%)
Jul 10, 2013	31.76	32.03	31.02	31.36	6,259,534	-0.41(-1.29%)
Jul 09, 2013	30.22	31.94	29.99	31.77	13,414,656	+1.78(+5.93%)
Jul 08, 2013	30.96	31.17	29.95	29.99	8,305,664	-0.76(-2.48%)
Jul 05, 2013	32.05	32.05	30.00	30.76	9,756,188	-1.29(-4.02%)
Jul 03, 2013	31.55	32.22	31.46	32.04	2,666,591	+0.33(+1.03%)
Jul 02, 2013	32.08	32.45	31.47	31.72	6,231,748	-0.44(-1.35%)
Jul 01, 2013	32.90	33.46	32.08	32.15	7,414,940	-0.52(-1.58%)
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%)