Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.06	27.92	26.73	27.90	8,967,194	+1.40(+5.28%)
Jun 28, 2012	25.74	26.53	25.58	26.50	7,498,834	+0.60(+2.30%)
Jun 27, 2012	25.73	26.57	25.31	25.90	19,758,154	+1.18(+4.78%)
Jun 26, 2012	24.20	25.35	24.19	24.72	11,922,315	+0.73(+3.05%)
Jun 25, 2012	23.65	24.27	23.28	23.99	7,985,953	+0.19(+0.80%)
Jun 22, 2012	23.84	24.06	23.26	23.80	4,632,251	+0.25(+1.07%)
Jun 21, 2012	24.40	24.50	23.52	23.55	8,005,728	-0.74(-3.05%)
Jun 20, 2012	24.45	24.82	24.03	24.29	6,564,172	-0.11(-0.44%)
Jun 19, 2012	24.49	24.79	24.19	24.40	7,179,799	+0.05(+0.22%)
Jun 18, 2012	23.24	24.48	23.20	24.34	9,249,970	+0.97(+4.13%)
Jun 15, 2012	23.24	23.49	22.83	23.38	5,075,357	+0.32(+1.37%)
Jun 14, 2012	22.35	23.23	22.30	23.06	8,442,955	+0.80(+3.61%)
Jun 13, 2012	23.13	23.13	22.00	22.26	9,943,160	-0.83(-3.60%)
Jun 12, 2012	22.96	23.29	22.68	23.09	5,990,678	+0.22(+0.95%)
Jun 11, 2012	24.20	24.31	22.83	22.87	4,720,769	-1.09(-4.56%)
Jun 08, 2012	22.74	24.01	22.73	23.96	6,301,934	+0.46(+1.96%)
Jun 07, 2012	24.22	24.59	23.42	23.50	9,365,699	-0.23(-0.95%)
Jun 06, 2012	23.14	24.23	23.09	23.73	10,477,860	+0.92(+4.04%)
Jun 05, 2012	21.34	23.03	21.31	22.81	13,161,764	+1.44(+6.71%)
Jun 04, 2012	22.66	22.74	21.19	21.37	15,841,926	-1.21(-5.36%)
Jun 01, 2012	23.67	23.81	22.18	22.58	17,507,312	-2.05(-8.32%)
May 31, 2012	24.15	24.99	23.42	24.63	9,164,143	+0.42(+1.75%)
May 30, 2012	25.63	25.63	24.13	24.21	9,884,867	-1.74(-6.71%)
May 29, 2012	25.72	26.02	25.29	25.95	5,508,243	+0.50(+1.95%)
May 25, 2012	25.60	25.72	25.23	25.45	4,871,105	-0.05(-0.21%)
May 24, 2012	25.71	26.17	24.96	25.51	9,333,024	-0.14(-0.53%)
May 23, 2012	24.74	25.70	24.42	25.64	9,069,500	+0.72(+2.90%)
May 22, 2012	24.41	25.37	24.38	24.92	7,337,592	+0.54(+2.22%)
May 21, 2012	23.66	24.50	23.13	24.38	6,636,003	+0.75(+3.17%)
May 18, 2012	24.39	24.41	22.92	23.63	12,119,605	-0.64(-2.64%)
May 17, 2012	26.44	26.66	24.20	24.27	12,775,367	-2.15(-8.13%)
May 16, 2012	26.68	27.18	26.33	26.42	9,797,416	+0.10(+0.38%)
May 15, 2012	25.64	27.02	25.18	26.32	11,827,240	+0.71(+2.78%)
May 14, 2012	25.51	26.32	25.51	25.61	5,837,987	-0.07(-0.28%)
May 11, 2012	25.03	26.08	24.74	25.68	4,937,669	+0.32(+1.25%)
May 10, 2012	26.35	26.53	25.28	25.36	7,358,925	-0.76(-2.90%)
May 09, 2012	24.82	26.34	24.53	26.12	10,907,944	+0.93(+3.69%)
May 08, 2012	25.32	25.46	24.22	25.19	8,461,260	-0.42(-1.62%)
May 07, 2012	25.31	25.79	25.23	25.61	5,719,301	+0.23(+0.89%)
May 04, 2012	25.52	26.02	25.13	25.38	6,534,850	-0.30(-1.16%)
May 03, 2012	26.25	26.49	25.63	25.68	5,288,524	-0.51(-1.96%)
May 02, 2012	25.31	27.15	25.31	26.19	14,003,167	+0.69(+2.69%)
May 01, 2012	25.05	25.95	24.68	25.51	5,259,616	+0.47(+1.87%)
Apr 30, 2012	25.45	25.57	24.86	25.04	4,160,871	-0.60(-2.36%)
Apr 27, 2012	24.94	25.92	24.77	25.64	7,874,457	+0.93(+3.76%)
Apr 26, 2012	23.74	24.76	23.57	24.71	9,293,436	+1.34(+5.71%)
Apr 25, 2012	23.04	23.48	22.83	23.38	3,803,200	+0.57(+2.49%)
Apr 24, 2012	22.40	23.10	22.25	22.81	5,193,245	+0.50(+2.22%)
Apr 23, 2012	22.75	22.81	21.93	22.31	7,985,663	-0.91(-3.93%)
Apr 20, 2012	22.50	23.52	22.34	23.22	7,118,192	+0.82(+3.66%)
Apr 19, 2012	23.05	23.29	21.99	22.40	8,708,010	-0.62(-2.70%)
Apr 18, 2012	22.98	23.28	22.68	23.02	4,980,590	-0.25(-1.08%)
Apr 17, 2012	23.44	23.65	23.26	23.28	4,343,423	+0.04(+0.15%)
Apr 16, 2012	23.86	24.25	23.08	23.24	5,381,887	-0.29(-1.23%)
Apr 13, 2012	24.10	24.15	23.20	23.53	5,946,142	-0.35(-1.47%)
Apr 12, 2012	23.20	23.89	23.00	23.88	6,643,329	+0.68(+2.91%)
Apr 11, 2012	22.44	23.54	22.44	23.20	8,182,017	+1.13(+5.10%)
Apr 10, 2012	23.69	24.01	22.05	22.08	12,087,482	-1.73(-7.27%)
Apr 09, 2012	23.27	23.86	23.12	23.81	6,981,413	+0.15(+0.65%)
Apr 05, 2012	23.88	24.15	23.44	23.65	7,084,202	-0.35(-1.46%)
Apr 04, 2012	23.75	24.09	23.44	24.01	8,126,232	-0.12(-0.49%)
Apr 03, 2012	23.95	24.14	23.61	24.12	9,720,301	+0.18(+0.75%)
Apr 02, 2012	24.29	24.34	23.93	23.94	7,098,211	-0.55(-2.24%)
Mar 30, 2012	24.57	24.73	24.22	24.49	7,703,864	-0.03(-0.11%)
Mar 29, 2012	24.75	24.75	24.13	24.52	7,824,910	-0.41(-1.66%)
Mar 28, 2012	24.88	25.25	24.59	24.93	8,608,935	+0.04(+0.14%)
Mar 27, 2012	24.44	25.48	24.35	24.90	18,567,282	+1.11(+4.66%)
Mar 26, 2012	23.68	23.79	22.98	23.79	9,101,267	+0.49(+2.09%)
Mar 23, 2012	22.97	23.76	22.54	23.30	12,377,076	-0.23(-1.00%)
Mar 22, 2012	23.73	23.83	23.29	23.54	4,083,107	-0.45(-1.88%)
Mar 21, 2012	23.96	24.26	23.65	23.99	5,400,046	+0.17(+0.72%)
Mar 20, 2012	23.74	23.93	23.44	23.82	4,679,879	-0.11(-0.45%)
Mar 19, 2012	24.02	24.17	23.47	23.93	7,933,844	-0.02(-0.08%)
Mar 16, 2012	24.39	24.39	23.75	23.94	7,287,236	-0.29(-1.19%)
Mar 15, 2012	23.76	24.34	23.55	24.23	9,523,071	+0.47(+1.97%)
Mar 14, 2012	24.11	24.33	23.62	23.76	7,584,053	-0.29(-1.20%)
Mar 13, 2012	23.11	24.11	23.11	24.05	7,222,980	+1.04(+4.50%)
Mar 12, 2012	23.08	23.36	22.84	23.02	5,584,816	+0.08(+0.35%)
Mar 09, 2012	22.62	23.43	22.56	22.93	10,317,929	+0.68(+3.08%)
Mar 08, 2012	21.46	22.61	21.42	22.25	9,813,084	+0.96(+4.53%)
Mar 07, 2012	20.19	21.40	20.19	21.28	9,781,697	+1.14(+5.63%)
Mar 06, 2012	20.32	20.40	20.01	20.15	4,608,637	-0.45(-2.19%)
Mar 05, 2012	20.58	20.92	20.41	20.60	3,344,564	-0.08(-0.39%)
Mar 02, 2012	20.94	21.14	20.50	20.68	4,569,306	-0.39(-1.84%)
Mar 01, 2012	21.19	21.44	20.87	21.07	5,969,130	+0.00(+0.00%)
Feb 29, 2012	20.29	21.40	20.27	21.07	10,070,024	+0.78(+3.87%)
Feb 28, 2012	20.64	20.70	20.10	20.28	5,269,841	-0.39(-1.87%)
Feb 27, 2012	19.95	20.87	19.94	20.67	5,450,602	+0.50(+2.50%)
Feb 24, 2012	20.55	20.74	20.00	20.17	4,608,139	-0.25(-1.24%)
Feb 23, 2012	19.92	20.58	19.86	20.42	5,769,039	+0.51(+2.58%)
Feb 22, 2012	20.34	20.55	19.83	19.91	7,351,334	-0.40(-1.95%)
Feb 21, 2012	21.07	21.26	20.15	20.30	6,357,037	-0.75(-3.55%)
Feb 17, 2012	21.05	21.26	20.85	21.05	4,421,730	-0.05(-0.21%)
Feb 16, 2012	21.24	21.54	20.82	21.10	6,525,683	-0.14(-0.64%)
Feb 15, 2012	21.57	21.94	21.16	21.23	8,487,280	-0.22(-1.01%)
Feb 14, 2012	21.50	21.70	21.18	21.45	6,309,004	-0.14(-0.67%)
Feb 13, 2012	21.25	21.72	21.13	21.59	7,295,023	+0.55(+2.61%)
Feb 10, 2012	20.92	21.29	20.87	21.04	7,009,259	-0.35(-1.64%)
Feb 09, 2012	21.20	21.47	20.77	21.39	6,959,207	+0.33(+1.58%)
Feb 08, 2012	20.55	21.10	20.33	21.06	6,851,770	+0.55(+2.68%)
Feb 07, 2012	20.35	20.88	20.28	20.51	5,661,349	+0.06(+0.31%)
Feb 06, 2012	20.79	20.99	20.24	20.45	5,838,670	-0.59(-2.79%)
Feb 03, 2012	20.08	21.15	20.04	21.03	8,794,216	+1.44(+7.36%)
Feb 02, 2012	19.74	19.88	19.37	19.59	4,433,526	-0.08(-0.41%)
Feb 01, 2012	19.59	19.82	19.37	19.67	5,522,198	+0.31(+1.58%)
Jan 31, 2012	20.28	20.50	19.22	19.37	7,044,367	-0.59(-2.94%)
Jan 30, 2012	19.81	20.02	19.63	19.95	4,277,170	-0.13(-0.63%)
Jan 27, 2012	19.83	20.29	19.61	20.08	7,185,972	+0.14(+0.68%)
Jan 26, 2012	20.70	20.83	19.88	19.94	6,834,787	-0.60(-2.94%)
Jan 25, 2012	20.15	20.81	19.92	20.55	8,506,590	+0.42(+2.10%)
Jan 24, 2012	19.38	20.16	19.26	20.12	8,630,385	+0.56(+2.85%)
Jan 23, 2012	19.98	20.19	19.47	19.56	7,502,891	-0.28(-1.41%)
Jan 20, 2012	20.35	20.46	19.70	19.84	7,641,637	-0.53(-2.60%)
Jan 19, 2012	20.48	20.69	20.24	20.37	9,107,962	-0.31(-1.52%)
Jan 18, 2012	19.76	20.79	19.65	20.69	10,193,374	+0.87(+4.40%)
Jan 17, 2012	20.10	20.17	19.29	19.82	8,145,253	+0.02(+0.09%)
Jan 13, 2012	19.66	19.94	19.37	19.80	5,537,644	-0.15(-0.77%)
Jan 12, 2012	19.47	20.19	19.36	19.95	10,511,378	-0.06(-0.31%)
Jan 11, 2012	18.90	20.27	18.86	20.01	16,610,983	+1.34(+7.18%)
Jan 10, 2012	18.84	19.33	18.56	18.67	10,058,201	+0.07(+0.39%)
Jan 09, 2012	18.51	18.75	18.45	18.60	4,874,484	+0.25(+1.37%)
Jan 06, 2012	18.63	18.83	18.34	18.35	5,403,215	-0.33(-1.78%)
Jan 05, 2012	18.00	18.73	17.66	18.68	6,965,130	+0.50(+2.77%)
Jan 04, 2012	17.86	18.23	17.59	18.18	4,177,005	+0.50(+2.85%)
Dec 30, 2011	17.86	17.97	17.68	17.68	2,098,071	-0.19(-1.06%)
Dec 29, 2011	17.18	17.88	17.18	17.86	4,013,259	+0.79(+4.64%)
Dec 28, 2011	17.36	17.48	16.94	17.07	2,387,568	-0.29(-1.66%)
Dec 27, 2011	17.39	17.52	17.31	17.36	2,766,888	-0.06(-0.36%)
Dec 23, 2011	17.79	17.79	17.15	17.42	4,395,918	-0.55(-3.05%)
Dec 21, 2011	17.79	18.04	17.45	17.97	8,009,037	+0.27(+1.52%)
Dec 20, 2011	17.03	17.76	17.03	17.70	6,388,901	+1.05(+6.32%)
Dec 19, 2011	17.04	17.23	16.60	16.65	6,989,637	-0.23(-1.39%)
Dec 16, 2011	16.68	17.05	16.65	16.88	6,626,325	+0.33(+2.01%)
Dec 15, 2011	16.63	16.88	16.52	16.55	6,009,855	+0.15(+0.93%)
Dec 14, 2011	16.71	16.80	16.38	16.40	5,372,525	-0.44(-2.62%)
Dec 13, 2011	17.68	17.79	16.76	16.84	6,941,902	-0.73(-4.15%)
Dec 12, 2011	17.36	17.63	17.12	17.57	6,323,341	-0.10(-0.56%)
Dec 09, 2011	17.22	17.71	17.14	17.67	5,650,738	+0.56(+3.26%)
Dec 08, 2011	17.49	17.54	17.00	17.11	6,494,163	-0.52(-2.96%)
Dec 07, 2011	17.24	17.80	17.24	17.63	10,037,132	+0.30(+1.71%)
Dec 06, 2011	17.32	17.63	17.17	17.33	8,544,202	-0.01(-0.05%)
Dec 05, 2011	16.90	17.41	16.80	17.34	10,136,930	+0.78(+4.73%)
Dec 02, 2011	16.79	17.01	16.52	16.56	5,979,047	-0.04(-0.22%)
Dec 01, 2011	16.48	16.81	16.30	16.60	6,098,889	+0.04(+0.22%)
Nov 30, 2011	16.10	16.61	15.74	16.56	9,328,512	+1.25(+8.17%)
Nov 29, 2011	15.23	15.55	15.00	15.31	6,769,613	+0.21(+1.37%)
Nov 28, 2011	15.22	15.46	14.98	15.10	9,384,003	+0.31(+2.13%)
Nov 25, 2011	14.68	15.13	14.67	14.79	2,625,420	+0.00(+0.00%)
Nov 23, 2011	15.17	15.20	14.77	14.79	11,434,911	-0.58(-3.80%)
Nov 22, 2011	15.02	15.61	14.92	15.37	16,958,014	-0.21(-1.33%)
Nov 21, 2011	15.62	15.75	15.39	15.58	5,890,946	-0.31(-1.98%)
Nov 18, 2011	16.21	16.33	15.75	15.89	7,621,784	-0.40(-2.48%)
Nov 17, 2011	16.55	16.75	16.04	16.30	6,559,392	-0.22(-1.36%)
Nov 16, 2011	16.01	16.93	15.92	16.52	8,423,235	+0.30(+1.83%)
Nov 15, 2011	15.97	16.37	15.82	16.23	4,441,346	+0.11(+0.67%)
Nov 14, 2011	16.18	16.30	15.94	16.12	3,663,331	-0.17(-1.05%)
Nov 11, 2011	16.02	16.36	15.84	16.29	6,038,321	+0.38(+2.37%)
Nov 10, 2011	15.44	16.00	15.40	15.91	7,832,674	+0.67(+4.43%)
Nov 09, 2011	15.73	15.89	15.11	15.24	7,516,775	-0.98(-6.05%)
Nov 08, 2011	15.86	16.34	15.80	16.22	8,017,024	+0.49(+3.09%)
Nov 07, 2011	15.51	15.88	15.31	15.73	6,719,715	+0.29(+1.86%)
Nov 04, 2011	15.18	15.55	15.11	15.44	5,007,573	+0.09(+0.59%)
Nov 03, 2011	15.02	15.44	14.56	15.35	7,179,329	+0.50(+3.39%)
Nov 02, 2011	14.48	15.00	14.34	14.85	5,078,053	+0.65(+4.56%)
Nov 01, 2011	14.42	14.71	14.04	14.20	6,711,865	-0.67(-4.53%)
Oct 31, 2011	15.09	15.27	14.87	14.88	4,074,487	-0.46(-2.99%)
Oct 28, 2011	15.31	15.46	14.99	15.34	6,014,082	-0.13(-0.81%)
Oct 27, 2011	15.32	15.66	14.83	15.46	6,590,172	+0.64(+4.31%)
Oct 26, 2011	14.68	14.92	14.33	14.82	5,596,715	+0.44(+3.06%)
Oct 25, 2011	15.00	15.16	14.35	14.38	8,690,352	-0.93(-6.05%)
Oct 24, 2011	15.12	15.52	14.99	15.31	5,996,201	+0.26(+1.73%)
Oct 21, 2011	14.63	15.39	14.62	15.05	10,661,268	+0.58(+3.98%)
Oct 20, 2011	13.95	14.59	13.38	14.47	10,124,831	+0.48(+3.41%)
Oct 19, 2011	14.66	14.72	13.92	14.00	10,154,545	-0.32(-2.26%)
Oct 18, 2011	13.08	14.62	12.92	14.32	11,471,449	+1.21(+9.27%)
Oct 17, 2011	13.66	13.74	13.07	13.11	4,162,363	-0.63(-4.58%)
Oct 14, 2011	13.82	13.97	13.43	13.74	4,832,278	+0.13(+0.92%)
Oct 13, 2011	13.63	14.02	13.31	13.61	7,265,507	-0.11(-0.78%)
Oct 12, 2011	13.64	14.05	13.42	13.72	6,372,326	+0.27(+2.00%)
Oct 11, 2011	13.31	13.69	13.23	13.45	3,514,613	+0.00(+0.00%)
Oct 10, 2011	12.98	13.45	12.92	13.45	4,414,738	+0.78(+6.16%)
Oct 07, 2011	12.97	13.08	12.43	12.67	5,342,389	-0.17(-1.33%)
Oct 06, 2011	12.79	12.87	12.59	12.84	4,104,758	+0.44(+3.55%)
Oct 05, 2011	11.91	12.52	11.64	12.40	5,730,598	+0.57(+4.78%)
Oct 04, 2011	11.21	11.84	10.89	11.83	8,150,768	+0.40(+3.53%)
Oct 03, 2011	12.17	12.29	11.42	11.43	4,777,923	-0.72(-5.91%)
Sep 30, 2011	12.61	12.61	12.13	12.15	5,928,607	-0.63(-4.92%)
Sep 29, 2011	12.26	12.78	12.11	12.78	7,509,696	+0.83(+6.91%)
Sep 28, 2011	12.30	12.41	11.89	11.95	4,607,763	-0.35(-2.84%)
Sep 27, 2011	12.77	12.92	12.17	12.30	5,754,046	-0.18(-1.44%)
Sep 26, 2011	12.12	12.52	11.77	12.48	5,026,129	+0.46(+3.81%)
Sep 23, 2011	11.85	12.26	11.74	12.02	4,575,627	+0.23(+1.98%)
Sep 22, 2011	12.30	12.37	11.58	11.79	8,745,215	-0.68(-5.47%)
Sep 21, 2011	12.62	13.01	12.46	12.47	6,509,048	-0.18(-1.42%)
Sep 20, 2011	13.09	13.24	12.61	12.65	5,531,158	-0.33(-2.56%)
Sep 19, 2011	12.53	13.15	12.46	12.98	8,670,457	+0.60(+4.86%)
Sep 16, 2011	12.46	12.70	12.27	12.38	5,659,107	-0.04(-0.36%)
Sep 15, 2011	12.50	12.52	12.08	12.43	3,496,085	+0.12(+0.95%)
Sep 14, 2011	12.07	12.52	11.87	12.31	4,044,710	+0.35(+2.93%)
Sep 13, 2011	12.13	12.30	11.90	11.96	3,976,409	-0.16(-1.33%)
Sep 12, 2011	11.90	12.17	11.77	12.12	4,727,235	+0.03(+0.22%)
Sep 09, 2011	12.26	12.34	11.80	12.09	7,518,488	-0.42(-3.37%)
Sep 08, 2011	12.78	13.11	12.40	12.52	5,229,403	-0.33(-2.58%)
Sep 07, 2011	12.62	12.92	12.40	12.85	4,926,260	+0.47(+3.77%)
Sep 06, 2011	11.98	12.52	11.89	12.38	4,177,696	-0.07(-0.58%)
Sep 02, 2011	12.52	12.74	12.34	12.45	3,483,567	-0.45(-3.48%)
Sep 01, 2011	13.27	13.44	12.88	12.90	4,047,852	-0.29(-2.18%)
Aug 31, 2011	13.54	13.72	13.13	13.19	6,821,767	+0.04(+0.27%)
Aug 30, 2011	12.81	13.44	12.67	13.15	6,828,249	+0.29(+2.23%)
Aug 29, 2011	12.41	12.88	12.41	12.87	6,375,235	+0.68(+5.60%)
Aug 26, 2011	11.88	12.47	11.61	12.18	7,407,587	+0.16(+1.34%)
Aug 25, 2011	11.89	12.26	11.77	12.02	7,517,044	+0.23(+1.98%)
Aug 24, 2011	11.12	11.82	11.12	11.79	5,699,789	+0.39(+3.38%)
Aug 23, 2011	11.49	11.64	11.12	11.40	7,243,744	+0.00(+0.00%)
Aug 22, 2011	11.73	11.79	11.34	11.40	5,904,202	-0.01(-0.08%)
Aug 19, 2011	11.82	12.09	11.38	11.41	5,087,333	-0.52(-4.36%)
Aug 18, 2011	12.59	12.59	11.81	11.93	6,345,285	-0.99(-7.64%)
Aug 17, 2011	13.22	13.39	12.78	12.92	4,044,857	-0.28(-2.11%)
Aug 16, 2011	13.22	13.48	13.06	13.20	4,286,940	-0.19(-1.41%)
Aug 15, 2011	12.71	13.43	12.67	13.39	5,360,100	+0.74(+5.89%)
Aug 12, 2011	12.70	12.96	12.44	12.64	4,439,467	+0.05(+0.43%)
Aug 11, 2011	12.02	12.78	11.75	12.59	7,272,196	+0.64(+5.33%)
Aug 10, 2011	12.85	12.94	11.85	11.95	11,128,920	-1.22(-9.26%)
Aug 09, 2011	13.42	13.22	12.25	13.17	8,425,042	+0.48(+3.82%)
Aug 08, 2011	13.42	13.65	12.43	12.69	9,940,307	-1.16(-8.36%)
Aug 05, 2011	14.15	14.35	13.56	13.84	9,310,836	-0.22(-1.53%)
Aug 04, 2011	15.08	15.13	14.04	14.06	8,000,441	-1.25(-8.15%)
Aug 03, 2011	15.25	15.52	14.67	15.31	5,481,992	+0.09(+0.59%)
Aug 02, 2011	15.56	15.72	15.20	15.22	4,882,593	-0.55(-3.47%)
Aug 01, 2011	16.07	16.15	15.59	15.76	3,244,612	-0.11(-0.68%)
Jul 29, 2011	15.63	16.14	15.54	15.87	3,804,740	+0.04(+0.28%)
Jul 28, 2011	15.65	16.59	15.65	15.83	5,111,308	+0.16(+1.03%)
Jul 27, 2011	16.12	16.15	15.55	15.66	5,094,962	-0.52(-3.22%)
Jul 26, 2011	16.39	16.39	16.08	16.19	3,397,110	-0.23(-1.42%)
Jul 25, 2011	16.53	16.62	16.37	16.42	2,371,712	-0.27(-1.61%)
Jul 22, 2011	16.74	16.74	16.44	16.69	2,461,893	-0.03(-0.16%)
Jul 21, 2011	16.67	16.82	16.50	16.71	3,713,515	+0.22(+1.30%)
Jul 20, 2011	16.64	16.64	16.46	16.50	3,544,562	-0.12(-0.70%)
Jul 19, 2011	15.81	16.68	15.81	16.62	8,048,896	+1.03(+6.62%)
Jul 18, 2011	15.88	15.92	15.38	15.58	4,635,927	-0.33(-2.09%)
Jul 15, 2011	16.10	16.10	15.85	15.92	3,452,573	-0.09(-0.56%)
Jul 14, 2011	16.19	16.29	15.99	16.01	3,813,562	-0.18(-1.11%)
Jul 13, 2011	16.29	16.51	16.14	16.19	2,767,393	+0.01(+0.06%)
Jul 12, 2011	16.22	16.50	16.10	16.18	3,449,548	-0.15(-0.93%)
Jul 11, 2011	16.66	16.69	16.31	16.33	3,000,541	-0.58(-3.45%)
Jul 08, 2011	16.71	16.92	16.43	16.91	3,492,593	-0.04(-0.26%)
Jul 07, 2011	16.62	17.14	16.55	16.96	3,755,506	+0.54(+3.28%)
Jul 06, 2011	16.53	16.58	16.36	16.42	2,501,712	-0.25(-1.51%)
Jul 05, 2011	16.78	16.83	16.45	16.67	2,619,673	-0.13(-0.75%)