Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		50.05	49.22	49.27	4,620,722	+0.43(+0.88%)
Jun 28, 2018	47.70	48.95	47.65	48.84	3,722,471	+0.73(+1.52%)
Jun 27, 2018	48.99	49.03	47.83	48.11	5,543,287	-0.33(-0.68%)
Jun 26, 2018	49.60	50.56	47.91	48.43	16,719,248	+2.24(+4.86%)
Jun 25, 2018	47.82	47.92	45.71	46.19	6,678,987	-1.86(-3.87%)
Jun 22, 2018	48.43	48.54	47.60	48.05	7,869,570	-0.45(-0.93%)
Jun 21, 2018	49.04	49.22	48.40	48.50	2,226,060	-0.52(-1.05%)
Jun 20, 2018	48.72	49.30	47.97	49.02	2,819,751	+0.15(+0.31%)
Jun 19, 2018	48.43	49.45	48.41	48.87	3,916,213	+0.09(+0.19%)
Jun 18, 2018	49.17	49.93	48.45	48.77	4,925,476	-0.80(-1.61%)
Jun 15, 2018		49.80	48.90	49.57	5,580,755	-0.23(-0.47%)
Jun 14, 2018	49.21	49.90	48.89	49.80	5,657,593	+0.54(+1.10%)
Jun 13, 2018	51.10	51.10	48.57	49.26	6,143,744	-2.06(-4.01%)
Jun 12, 2018	50.53	51.45	50.36	51.32	2,635,561	+0.92(+1.82%)
Jun 11, 2018	50.68	51.12	50.16	50.40	3,044,716	-0.28(-0.56%)
Jun 08, 2018	49.20	50.82	49.12	50.68	3,847,952	+1.46(+2.97%)
Jun 07, 2018	49.18	49.83	48.86	49.21	2,634,983	+0.14(+0.29%)
Jun 06, 2018		49.11		49.07	3,174,035	+0.27(+0.56%)
Jun 05, 2018	48.48	49.62	48.48	48.80	3,757,409	-0.07(-0.13%)
Jun 04, 2018	48.72	49.08	48.44	48.87	3,363,432	+0.42(+0.87%)
Jun 01, 2018	48.80	48.86	47.57	48.44	4,071,482	-0.11(-0.23%)
May 31, 2018	49.32	49.43	48.48	48.56	3,564,139	-0.71(-1.45%)
May 30, 2018	50.18	50.30	49.17	49.27	2,537,474	-0.74(-1.48%)
May 29, 2018	49.80	50.85	49.71	50.01	3,259,459	-0.09(-0.19%)
May 25, 2018		50.10	50.10	50.10	0	+1.81(+3.75%)
May 24, 2018	48.54	48.93	47.81	48.29	3,006,145	-0.27(-0.56%)
May 23, 2018	47.26	48.65	47.12	48.57	4,042,349	+0.83(+1.73%)
May 22, 2018	48.25	48.62	47.62	47.74	4,637,430	-1.31(-2.68%)
May 21, 2018	49.07	49.76	48.79	49.05	2,631,063	+0.23(+0.46%)
May 18, 2018	48.14	49.16	47.91	48.83	2,680,924	+0.69(+1.42%)
May 17, 2018	47.84	48.46	47.82	48.14	2,699,480	+0.31(+0.65%)
May 16, 2018	47.97	48.40	46.92	47.83	6,556,695	-0.23(-0.47%)
May 15, 2018	50.38	50.65	47.74	48.06	5,863,176	-2.89(-5.67%)
May 14, 2018	51.02	51.35	50.72	50.95	2,799,770	+0.00(+0.00%)
May 11, 2018	50.89	51.74	50.85	50.95	2,162,905	+0.09(+0.18%)
May 10, 2018	50.59	51.18	50.41	50.86	2,579,771	+0.54(+1.08%)
May 09, 2018	51.17	51.40	49.77	50.31	3,139,993	-0.77(-1.51%)
May 08, 2018	50.95	51.33	50.62	51.08	2,710,721	+0.09(+0.18%)
May 07, 2018	51.24	51.42	50.70	50.99	4,116,991	-0.10(-0.20%)
May 04, 2018	50.10	51.52	49.59	51.09	3,640,222	+0.76(+1.51%)
May 03, 2018	49.98	50.44	49.39	50.33	2,739,498	+0.36(+0.71%)
May 02, 2018	50.53	50.95	49.86	49.97	3,234,743	-0.62(-1.22%)
May 01, 2018	49.56	51.17	49.21	50.59	6,059,935	+0.96(+1.93%)
Apr 30, 2018	51.38	51.66	49.61	49.64	4,392,298	-1.84(-3.57%)
Apr 27, 2018	50.91	51.99	50.85	51.48	3,560,443	+0.53(+1.03%)
Apr 26, 2018	51.22	51.24	49.76	50.95	5,838,607	+0.36(+0.70%)
Apr 25, 2018	50.26	50.65	49.60	50.59	4,766,924	+0.41(+0.82%)
Apr 24, 2018	51.64	52.08	50.05	50.18	5,090,971	-0.89(-1.75%)
Apr 23, 2018	51.22	51.72	50.67	51.07	3,334,779	-0.15(-0.29%)
Apr 20, 2018	52.28	52.84	51.02	51.22	4,694,899	-0.94(-1.80%)
Apr 19, 2018	53.94	53.99	50.82	52.16	7,671,398	-1.89(-3.50%)
Apr 18, 2018	54.20	54.85	53.88	54.05	2,804,290	+0.10(+0.19%)
Apr 17, 2018	53.94	54.42	53.71	53.95	3,414,092	+0.38(+0.70%)
Apr 16, 2018	53.67	54.32	52.98	53.58	3,524,054	+0.18(+0.33%)
Apr 13, 2018	53.33	54.06	52.42	53.40	6,685,935	+0.18(+0.33%)
Apr 12, 2018	54.85	54.96	52.98	53.22	6,604,136	-1.35(-2.47%)
Apr 11, 2018	55.83	56.68	54.43	54.57	5,101,462	-1.78(-3.16%)
Apr 10, 2018	57.78	57.80	56.03	56.35	6,233,677	-0.65(-1.14%)
Apr 09, 2018	57.83	58.29	56.97	57.00	3,829,593	-0.75(-1.30%)
Apr 06, 2018	59.21	59.81	56.60	57.75	7,839,992	-2.27(-3.78%)
Apr 05, 2018	59.51	60.86	58.78	60.02	7,406,163	+1.11(+1.88%)
Apr 04, 2018	54.89	60.09	54.40	58.91	19,792,864	+5.37(+10.04%)
Apr 03, 2018	53.53	54.22	52.03	53.54	6,041,916	+0.24(+0.46%)
Apr 02, 2018	55.06	55.06	52.39	53.29	5,626,567	-1.98(-3.58%)
Mar 29, 2018		55.27	55.27	55.27	0	+0.17(+0.31%)
Mar 28, 2018	55.24	55.75	54.96	55.10	3,252,249	+0.08(+0.15%)
Mar 27, 2018	55.69	55.70	54.63	55.02	3,120,541	-0.51(-0.91%)
Mar 26, 2018	55.37	55.70	54.70	55.53	2,578,631	+1.08(+1.98%)
Mar 23, 2018	55.49	56.51	54.41	54.45	3,801,365	-0.58(-1.06%)
Mar 22, 2018	55.61	56.65	54.98	55.03	3,191,252	-1.14(-2.04%)
Mar 21, 2018	55.36	56.80	55.05	56.17	3,320,224	+0.97(+1.75%)
Mar 20, 2018	55.56	56.03	54.97	55.21	2,570,673	-0.18(-0.32%)
Mar 19, 2018	55.33	55.42	54.62	55.39	2,997,098	-0.14(-0.25%)
Mar 16, 2018	55.30	55.85	54.83	55.53	4,079,099	+0.30(+0.54%)
Mar 15, 2018	56.33	56.55	54.85	55.23	3,554,125	-0.95(-1.69%)
Mar 14, 2018	57.08	57.11	56.01	56.17	3,578,175	-0.62(-1.09%)
Mar 13, 2018	57.07	57.69	56.67	56.79	3,996,082	+0.12(+0.22%)
Mar 12, 2018	56.14	56.95	56.08	56.67	4,060,897	+0.60(+1.07%)
Mar 09, 2018	55.34	56.15	54.62	56.07	4,056,766	+1.06(+1.93%)
Mar 08, 2018	55.60	55.86	54.39	55.01	3,374,594	-0.59(-1.06%)
Mar 07, 2018		55.95		55.60	2,621,383	+0.11(+0.20%)
Mar 06, 2018	54.99	55.64	54.28	55.49	5,488,524	+0.81(+1.47%)
Mar 05, 2018	53.49	55.00	53.42	54.68	6,559,069	+0.78(+1.44%)
Mar 02, 2018	53.25	54.00	52.44	53.90	4,592,048	+0.11(+0.21%)
Mar 01, 2018	53.30	53.97	52.68	53.79	5,615,892	+0.73(+1.38%)
Feb 28, 2018	54.30	54.51	52.46	53.06	10,314,269	-1.01(-1.87%)
Feb 27, 2018	55.86	57.03	54.07	54.07	5,423,112	-1.68(-3.01%)
Feb 26, 2018	55.68	55.91	54.81	55.75	5,119,223	+0.38(+0.69%)
Feb 23, 2018	55.85	55.85	54.58	55.37	3,727,777	+0.57(+1.04%)
Feb 22, 2018				54.79	5,208,380	-0.22(-0.39%)
Feb 21, 2018	55.69	56.63	54.99	55.01	4,072,271	-0.46(-0.83%)
Feb 20, 2018	56.88	57.00	55.30	55.47	4,663,962	-1.60(-2.81%)
Feb 16, 2018		57.07	57.07	57.07	0	+0.43(+0.76%)
Feb 15, 2018	58.03	58.03	56.29	56.64	4,947,259	-0.78(-1.36%)
Feb 14, 2018	55.80	57.91	55.77	57.42	7,466,177	+1.19(+2.12%)
Feb 13, 2018		56.40		56.23	7,763,966	+0.58(+1.04%)
Feb 12, 2018	55.63	56.79	54.83	55.65	19,564,084	+0.61(+1.11%)
Feb 09, 2018	56.27	56.27	53.82	55.04	8,270,378	-0.39(-0.71%)
Feb 08, 2018	57.01	57.30	55.34	55.43	7,224,041	-1.69(-2.96%)
Feb 07, 2018	56.90	59.46	56.63	57.12	8,972,487	+0.44(+0.78%)
Feb 06, 2018	53.04	56.90	52.54	56.68	8,979,201	+1.75(+3.19%)
Feb 05, 2018	55.82	56.50	53.56	54.93	4,820,296	-1.36(-2.42%)
Feb 02, 2018	58.40	58.40	56.24	56.29	5,190,295	-2.64(-4.49%)
Feb 01, 2018		59.57	57.89	58.93	6,411,033	+0.17(+0.29%)
Jan 31, 2018	60.68	61.38	58.56	58.76	6,338,737	-1.13(-1.89%)
Jan 30, 2018	60.48	60.49	59.52	59.90	5,242,240	-1.08(-1.77%)
Jan 29, 2018	63.21	63.49	60.89	60.97	5,527,718	-2.63(-4.13%)
Jan 26, 2018	64.51	64.68	63.06	63.60	6,242,047	-0.61(-0.95%)
Jan 25, 2018	66.40	66.53	63.78	64.21	4,568,401	-2.20(-3.32%)
Jan 24, 2018	66.53	67.38	66.01	66.41	3,019,183	-0.07(-0.10%)
Jan 23, 2018	67.19	67.43	66.17	66.48	2,964,914	-0.75(-1.12%)
Jan 22, 2018	67.45	67.64	66.88	67.23	4,215,494	-0.08(-0.13%)
Jan 19, 2018	66.17	67.36	66.16	67.31	3,891,730	+1.20(+1.81%)
Jan 18, 2018	67.27	67.55	66.01	66.11	4,596,149	-0.16(-0.24%)
Jan 17, 2018	64.91	66.39	64.58	66.27	3,626,261	+1.81(+2.81%)
Jan 16, 2018	65.48	65.49	64.31	64.46	3,491,959	-0.45(-0.69%)
Jan 12, 2018		64.91	64.91	64.91	0	-0.29(-0.45%)
Jan 11, 2018	64.59	65.97	64.31	65.20	6,790,173	+1.23(+1.92%)
Jan 10, 2018		64.21		63.98	10,460,761	+1.49(+2.38%)
Jan 09, 2018	63.15	63.21	62.15	62.49	5,273,662	-0.52(-0.83%)
Jan 08, 2018	63.52	63.55	62.87	63.01	3,516,954	-0.33(-0.52%)
Jan 05, 2018	63.17	63.39	62.58	63.34	4,033,602	+0.59(+0.94%)
Jan 04, 2018	63.01	63.22	62.33	62.75	4,903,377	-0.26(-0.42%)
Jan 03, 2018	60.91	63.17	60.91	63.01	6,020,351	+2.24(+3.69%)
Jan 02, 2018	59.92	60.78	59.79	60.77	3,963,236	+1.50(+2.53%)
Dec 29, 2017		59.27	59.27	59.27	0	-0.54(-0.91%)
Dec 28, 2017	59.99	60.14	59.69	59.82	3,489,627	-0.09(-0.16%)
Dec 27, 2017	60.03	60.36	59.82	59.91	3,942,205	+0.03(+0.05%)
Dec 26, 2017	59.98	60.38	59.74	59.88	1,908,367	-0.10(-0.17%)
Dec 22, 2017	59.98	60.21	59.52	59.98	4,184,793	+0.23(+0.39%)
Dec 21, 2017	58.81	59.99	58.81	59.75	2,308,433	+1.12(+1.90%)
Dec 20, 2017	58.34	58.95	58.15	58.63	2,348,400	+0.64(+1.10%)
Dec 19, 2017	58.63	58.65	57.96	58.00	2,309,860	-0.45(-0.77%)
Dec 18, 2017	58.00	58.69	58.00	58.45	2,903,193	+0.90(+1.56%)
Dec 15, 2017	57.54	57.76	57.25	57.55	4,354,090	+0.24(+0.43%)
Dec 14, 2017	57.31	57.79	57.18	57.30	2,883,432	+0.03(+0.05%)
Dec 13, 2017	57.84	57.94	57.21	57.28	2,941,089	-0.30(-0.52%)
Dec 12, 2017	57.58	58.38	57.56	57.58	2,791,612	-0.23(-0.41%)
Dec 11, 2017	58.62	58.65	57.50	57.81	3,005,602	-0.47(-0.80%)
Dec 08, 2017	57.94	58.32	57.77	58.28	2,177,639	+0.44(+0.76%)
Dec 07, 2017	57.02	58.29	56.87	57.84	2,430,064	+0.75(+1.31%)
Dec 06, 2017	57.88	58.28	57.02	57.09	4,123,365	-1.05(-1.81%)
Dec 05, 2017	57.68	58.63	57.21	58.14	3,977,248	-0.89(-1.51%)
Dec 04, 2017	59.43	59.93	58.89	59.03	4,819,350	+0.39(+0.67%)
Dec 01, 2017	58.90	59.30	57.86	58.63	5,290,533	-0.21(-0.35%)
Nov 30, 2017	58.74	59.19	58.30	58.84	5,098,404	+0.56(+0.97%)
Nov 29, 2017		58.73	57.17	58.28	5,387,473	+0.60(+1.04%)
Nov 28, 2017	57.10	57.72	56.99	57.68	4,425,529	+0.74(+1.30%)
Nov 27, 2017	57.18	57.29	56.45	56.94	4,221,271	-0.25(-0.44%)
Nov 24, 2017	56.93	57.50	56.88	57.19	1,377,258	+0.38(+0.68%)
Nov 22, 2017	56.57	56.99	56.28	56.81	2,848,108	+0.07(+0.13%)
Nov 21, 2017	55.79	57.04	55.60	56.73	3,745,726	+1.32(+2.38%)
Nov 20, 2017	55.19	55.59	55.04	55.41	3,978,829	+0.22(+0.39%)
Nov 17, 2017	54.29	55.39	54.18	55.19	3,967,118	+0.75(+1.38%)
Nov 16, 2017	54.47	54.83	54.25	54.45	3,139,855	+0.07(+0.12%)
Nov 15, 2017	54.61	54.81	54.12	54.38	2,627,868	-0.51(-0.92%)
Nov 14, 2017	54.18	54.90	54.13	54.89	3,468,211	+0.32(+0.58%)
Nov 13, 2017	54.70	55.01	54.38	54.57	4,184,251	-0.46(-0.83%)
Nov 10, 2017	54.99	55.60	54.66	55.03	5,616,178	-0.21(-0.37%)
Nov 09, 2017	53.87	55.36	53.60	55.23	7,727,455	+1.26(+2.34%)
Nov 08, 2017	51.87	53.98	51.48	53.97	5,950,529	+1.92(+3.68%)
Nov 07, 2017	51.89	52.61	51.78	52.05	3,375,792	+0.31(+0.61%)
Nov 06, 2017	51.45	51.85	50.27	51.74	3,403,314	+1.40(+2.78%)
Nov 03, 2017	50.70	51.09	50.17	50.34	4,846,695	-0.44(-0.87%)
Nov 02, 2017	52.55	52.64	50.60	50.78	7,223,887	-1.71(-3.27%)
Nov 01, 2017	51.69	52.51	51.11	52.49	7,453,898	+1.19(+2.32%)
Oct 31, 2017	51.46	51.61	50.60	51.30	9,417,468	-0.01(-0.02%)
Oct 30, 2017	51.76	52.76	51.17	51.31	14,406,192	-2.15(-4.02%)
Oct 27, 2017	53.86	54.04	53.34	53.46	1,933,584	-0.41(-0.77%)
Oct 26, 2017	53.65	54.01	53.46	53.88	1,830,831	+0.48(+0.90%)
Oct 25, 2017	54.00	54.34	53.30	53.40	3,447,686	-0.06(-0.12%)
Oct 24, 2017	52.85	53.57	52.85	53.46	2,623,055	+0.65(+1.24%)
Oct 23, 2017	52.90	53.37	52.61	52.81	2,365,532	-0.18(-0.35%)
Oct 20, 2017	53.25	53.45	52.53	52.99	2,567,726	+0.69(+1.32%)
Oct 19, 2017	51.84	52.47	51.42	52.30	2,682,782	+0.44(+0.85%)
Oct 18, 2017	51.57	52.02	51.42	51.86	4,594,403	+0.31(+0.61%)
Oct 17, 2017	51.44	51.74	51.32	51.54	2,403,916	+0.10(+0.20%)
Oct 16, 2017	51.61	51.82	51.27	51.44	1,398,750	-0.15(-0.29%)
Oct 13, 2017	51.84	52.21	51.56	51.59	1,588,296	-0.03(-0.05%)
Oct 12, 2017	51.87	52.22	51.61	51.62	1,555,737	-0.49(-0.94%)
Oct 11, 2017	51.66	52.14	51.66	52.11	2,175,156	+0.31(+0.60%)
Oct 10, 2017	51.71	52.00	51.37	51.79	1,969,027	+0.04(+0.07%)
Oct 09, 2017	51.31	51.93	51.19	51.76	1,779,074	+0.29(+0.55%)
Oct 06, 2017	51.59	51.77	51.14	51.47	3,073,509	-0.17(-0.32%)
Oct 05, 2017	52.01	52.29	51.54	51.64	3,087,574	-0.31(-0.60%)
Oct 04, 2017	50.71	51.98	50.71	51.95	3,915,399	+0.98(+1.91%)
Oct 03, 2017	50.56	51.43	49.28	50.97	8,617,407	+2.33(+4.79%)
Oct 02, 2017	48.87	48.95	48.35	48.64	3,239,407	+0.02(+0.04%)
Sep 29, 2017	48.43	49.32	48.34	48.62	3,519,595	+0.52(+1.09%)
Sep 28, 2017	47.24	48.13	47.15	48.10	2,104,320	+0.84(+1.77%)
Sep 27, 2017			46.75	47.26	2,355,636	+0.13(+0.27%)
Sep 26, 2017	46.79	47.25	46.53	47.13	1,966,866	+0.60(+1.29%)
Sep 25, 2017	46.05	46.67	45.95	46.53	2,801,484	+0.23(+0.50%)
Sep 22, 2017	46.51	46.88	46.16	46.30	1,982,357	-0.19(-0.42%)
Sep 21, 2017	46.73	46.91	46.29	46.50	1,176,179	+0.03(+0.06%)
Sep 20, 2017	47.43	47.67	46.45	46.47	2,598,943	-1.24(-2.61%)
Sep 19, 2017	47.33	48.07	47.11	47.71	3,534,615	+0.10(+0.21%)
Sep 18, 2017	47.31	48.01	47.15	47.61	3,084,058	+0.36(+0.76%)
Sep 15, 2017	46.83	47.60	46.41	47.25	3,433,747	+0.39(+0.83%)
Sep 14, 2017	47.07	47.38	46.44	46.87	2,151,116	-0.29(-0.62%)
Sep 13, 2017	48.01	48.12	46.43	47.16	3,449,004	-0.87(-1.82%)
Sep 12, 2017	47.65	48.15	47.55	48.04	1,717,135	+0.39(+0.81%)
Sep 11, 2017	46.76	47.75	46.61	47.65	1,994,067	+1.11(+2.37%)
Sep 08, 2017	45.82	46.84	45.60	46.54	1,638,724	+0.62(+1.34%)
Sep 07, 2017	46.24	46.34	45.83	45.93	1,785,536	-0.17(-0.36%)
Sep 06, 2017	47.04	47.11	45.83	46.09	3,467,564	-0.91(-1.94%)
Sep 05, 2017	47.62	47.62	46.38	47.00	1,678,219	-0.66(-1.39%)
Sep 01, 2017	47.81	48.03	47.59	47.67	1,022,809	+0.00(+0.00%)
Aug 31, 2017	46.84	47.71	46.79	47.67	1,670,514	+0.97(+2.07%)
Aug 30, 2017	46.57	47.00	46.46	46.70	993,069	+0.20(+0.44%)
Aug 29, 2017	46.53	46.87	46.44	46.50	1,691,007	-0.40(-0.84%)
Aug 28, 2017	47.54	47.58	46.65	46.89	1,851,358	-0.64(-1.34%)
Aug 25, 2017	47.16	47.66	47.03	47.53	1,385,805	+0.39(+0.82%)
Aug 24, 2017	47.67	47.72	47.10	47.14	970,513	-0.37(-0.78%)
Aug 23, 2017	47.61	48.00	47.08	47.51	2,486,766	-0.31(-0.65%)
Aug 22, 2017	47.93	48.04	47.38	47.82	1,893,808	-0.17(-0.35%)
Aug 21, 2017	47.79	48.13	47.46	47.99	1,196,200	+0.21(+0.44%)
Aug 18, 2017	48.53	48.53	47.77	47.78	1,909,064	-0.92(-1.89%)
Aug 17, 2017	49.80	49.89	48.66	48.70	1,465,651	-1.11(-2.24%)
Aug 16, 2017	49.86	49.92	49.42	49.81	977,529	+0.02(+0.04%)
Aug 15, 2017	49.63	49.88	49.33	49.79	1,299,425	+0.17(+0.33%)
Aug 14, 2017	49.09	49.91	49.09	49.63	1,257,168	+0.59(+1.20%)
Aug 11, 2017	48.78	49.16	48.52	49.04	761,163	+0.08(+0.17%)
Aug 10, 2017	49.56	49.71	48.82	48.96	1,068,139	-0.92(-1.85%)
Aug 09, 2017	49.89	50.22	49.56	49.88	1,261,879	-0.25(-0.50%)
Aug 08, 2017	49.96	50.52	49.64	50.13	1,196,615	+0.13(+0.26%)
Aug 07, 2017	49.96	50.12	49.74	50.00	874,302	+0.04(+0.07%)
Aug 04, 2017	49.72	50.10	49.67	49.96	1,077,820	+0.35(+0.71%)
Aug 03, 2017	49.61	49.78	49.28	49.61	1,389,560	+0.00(+0.00%)
Aug 02, 2017	49.03	49.82	48.83	49.61	1,509,090	+0.45(+0.92%)
Aug 01, 2017	48.40	49.19	48.16	49.16	1,140,432	+0.87(+1.79%)
Jul 31, 2017	48.51	48.53	47.91	48.29	1,222,257	+0.01(+0.02%)
Jul 28, 2017	48.76	48.98	47.74	48.28	2,237,810	-0.55(-1.13%)
Jul 27, 2017	48.60	48.92	48.28	48.84	1,238,846	+0.26(+0.53%)
Jul 26, 2017	48.93	48.97	48.27	48.58	1,606,444	-0.41(-0.83%)
Jul 25, 2017	48.75	49.32	48.74	48.98	1,946,558	+0.29(+0.59%)
Jul 24, 2017	49.06	49.19	48.62	48.70	1,711,145	-0.41(-0.84%)
Jul 21, 2017	49.03	50.00	48.92	49.11	2,000,946	+0.06(+0.13%)
Jul 20, 2017	49.14	49.17	48.39	49.05	1,787,705	-0.04(-0.07%)
Jul 19, 2017	48.97	49.41	48.62	49.09	3,269,645	+0.32(+0.66%)
Jul 18, 2017	49.24	49.33	48.38	48.76	2,362,404	-0.61(-1.23%)
Jul 17, 2017	49.73	49.94	49.23	49.37	2,392,320	-0.39(-0.78%)
Jul 14, 2017	49.38	50.12	49.38	49.76	1,453,490	+0.21(+0.43%)
Jul 13, 2017	49.31	49.92	49.17	49.55	1,280,359	+0.05(+0.09%)
Jul 12, 2017	49.69	50.21	49.06	49.50	2,092,694	+0.01(+0.02%)
Jul 11, 2017	49.46	49.76	48.84	49.49	2,719,117	-0.76(-1.50%)
Jul 10, 2017	49.14	50.26	48.96	50.25	3,197,052	+1.03(+2.09%)
Jul 07, 2017	48.00	49.58	47.85	49.22	2,654,942	+1.48(+3.10%)
Jul 06, 2017	47.85	48.21	47.43	47.73	2,791,140	-0.49(-1.01%)
Jul 05, 2017	48.26	48.54	47.80	48.22	2,304,234	-0.15(-0.30%)