KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.03	16.33	15.90	16.23	4,193,530	-0.05(-0.28%)
Feb 27, 2017	15.64	16.32	15.54	16.28	3,674,377	+0.51(+3.25%)
Feb 24, 2017	15.40	15.79	15.25	15.77	2,274,925	+0.28(+1.83%)
Feb 23, 2017	15.53	15.55	15.26	15.48	1,278,167	+0.04(+0.24%)
Feb 22, 2017	15.82	15.89	15.43	15.45	2,274,258	-0.16(-1.05%)
Feb 21, 2017	15.36	15.62	15.25	15.61	2,254,964	+0.29(+1.91%)
Feb 17, 2017		15.32	15.32	15.32	0	+0.01(+0.06%)
Feb 16, 2017	15.27	15.36	15.17	15.31	4,216,249	+0.06(+0.42%)
Feb 15, 2017	14.65	15.36	14.60	15.25	4,134,889	+0.51(+3.48%)
Feb 14, 2017	14.96	14.98	14.66	14.73	2,422,808	-0.23(-1.53%)
Feb 13, 2017	15.19	15.28	14.95	14.96	2,323,212	-0.17(-1.15%)
Feb 10, 2017	14.97	15.30	14.93	15.14	2,505,952	+0.21(+1.41%)
Feb 09, 2017	14.82	14.96	14.69	14.93	1,632,364	+0.06(+0.43%)
Feb 08, 2017	14.86	14.93	14.52	14.86	2,605,422	-0.06(-0.43%)
Feb 07, 2017	15.07	15.14	14.76	14.93	2,168,939	-0.14(-0.94%)
Feb 06, 2017	14.92	15.25	14.81	15.07	1,876,384	+0.09(+0.61%)
Feb 03, 2017	14.98	15.09	14.86	14.98	2,321,010	+0.13(+0.86%)
Feb 02, 2017	14.96	15.12	14.82	14.85	2,475,767	-0.10(-0.67%)
Feb 01, 2017	15.03	15.10	14.75	14.95	2,315,068	-0.01(-0.06%)
Jan 31, 2017	14.97	15.03	14.76	14.96	2,654,716	-0.01(-0.06%)
Jan 30, 2017	14.98	15.07	14.61	14.97	2,682,454	-0.20(-1.32%)
Jan 27, 2017	15.69	15.69	15.03	15.17	3,201,445	-0.50(-3.20%)
Jan 26, 2017	15.51	15.80	15.49	15.67	3,799,473	+0.25(+1.60%)
Jan 25, 2017	15.44	15.70	15.30	15.42	2,885,083	+0.13(+0.84%)
Jan 24, 2017	14.99	15.39	14.76	15.30	5,186,044	+0.43(+2.89%)
Jan 23, 2017	14.94	15.11	14.86	14.87	2,099,476	-0.06(-0.43%)
Jan 20, 2017	14.80	15.00	14.69	14.93	1,579,398	+0.13(+0.86%)
Jan 19, 2017	15.09	15.24	14.76	14.80	1,715,198	-0.27(-1.82%)
Jan 18, 2017	15.25	15.35	14.96	15.08	2,181,003	-0.13(-0.84%)
Jan 17, 2017	14.86	15.24	14.71	15.20	2,517,389	+0.37(+2.46%)
Jan 13, 2017		14.84	14.84	14.84	0	-0.37(-2.40%)
Jan 12, 2017	14.86	15.30	14.16	15.20	10,940,824	+0.05(+0.30%)
Jan 11, 2017	14.90	15.29	14.81	15.16	6,116,483	+0.32(+2.15%)
Jan 10, 2017	14.83	14.99	14.75	14.84	2,949,973	+0.08(+0.56%)
Jan 09, 2017	14.77	14.84	14.55	14.76	2,270,549	-0.05(-0.31%)
Jan 06, 2017	15.45	15.54	14.77	14.80	3,957,378	-0.79(-5.09%)
Jan 05, 2017	15.40	15.62	15.36	15.60	2,624,266	+0.11(+0.71%)
Jan 04, 2017	14.90	15.52	14.90	15.49	3,574,825	+0.67(+4.50%)
Jan 03, 2017	14.60	14.84	14.56	14.82	2,114,804	+0.38(+2.66%)
Dec 30, 2016		14.44	14.44	14.44	0	-0.21(-1.43%)
Dec 29, 2016	14.66	14.90	14.62	14.65	1,561,412	+0.03(+0.19%)
Dec 28, 2016	14.88	14.99	14.52	14.62	1,572,166	-0.23(-1.54%)
Dec 27, 2016	14.81	14.99	14.78	14.85	1,222,234	+0.10(+0.68%)
Dec 23, 2016		14.75	14.75	14.75	0	-0.09(-0.62%)
Dec 22, 2016	15.19	15.23	14.75	14.84	2,359,296	-0.30(-1.99%)
Dec 21, 2016	15.02	15.23	14.98	15.14	1,267,030	+0.14(+0.91%)
Dec 20, 2016	15.02	15.26	14.94	15.00	1,760,007	+0.00(+0.00%)
Dec 19, 2016	15.19	15.61	14.90	15.00	4,163,074	-0.10(-0.67%)
Dec 16, 2016	14.78	15.31	14.69	15.10	3,145,313	+0.26(+1.78%)
Dec 15, 2016	14.90	15.34	14.73	14.84	2,979,212	-0.06(-0.43%)
Dec 14, 2016	15.51	15.65	14.88	14.90	3,172,984	-0.68(-4.34%)
Dec 13, 2016	15.72	15.79	15.43	15.58	1,913,793	-0.07(-0.47%)
Dec 12, 2016	15.66	15.84	15.44	15.65	1,965,226	-0.06(-0.41%)
Dec 09, 2016	15.77	15.79	15.40	15.72	4,167,971	-0.05(-0.29%)
Dec 08, 2016	15.11	15.87	15.10	15.76	3,019,334	+0.65(+4.29%)
Dec 07, 2016	14.70	15.20	14.64	15.11	2,161,774	+0.43(+2.92%)
Dec 06, 2016	14.24	14.70	14.15	14.68	2,899,917	+0.59(+4.21%)
Dec 05, 2016	13.84	14.11	13.84	14.09	1,616,583	+0.33(+2.39%)
Dec 02, 2016	13.80	13.99	13.72	13.76	1,968,164	-0.01(-0.07%)
Dec 01, 2016	14.47	14.52	13.74	13.77	3,141,609	-0.69(-4.80%)
Nov 30, 2016	14.85	14.94	14.41	14.46	5,432,673	-0.34(-2.28%)
Nov 29, 2016	14.64	15.02	14.53	14.80	2,984,236	+0.16(+1.06%)
Nov 28, 2016	14.48	14.69	14.34	14.65	2,476,146	+0.12(+0.82%)
Nov 25, 2016	14.37	14.59	14.30	14.53	885,182	+0.15(+1.02%)
Nov 23, 2016		14.38	14.38	14.38	0	+0.20(+1.42%)
Nov 22, 2016	14.16	14.24	14.04	14.18	1,478,999	+0.10(+0.71%)
Nov 21, 2016	14.00	14.14	13.88	14.08	2,096,777	+0.15(+1.05%)
Nov 18, 2016	13.90	14.01	13.78	13.93	2,113,334	+0.07(+0.53%)
Nov 17, 2016	13.93	14.22	13.86	13.86	3,337,582	+0.13(+0.93%)
Nov 16, 2016	14.18	14.19	13.71	13.73	2,909,547	-0.53(-3.71%)
Nov 15, 2016	14.36	14.43	14.00	14.26	1,813,108	-0.10(-0.70%)
Nov 14, 2016	14.15	14.37	14.09	14.36	2,189,941	+0.35(+2.48%)
Nov 11, 2016	13.79	14.10	13.79	14.02	2,866,785	+0.22(+1.59%)
Nov 10, 2016	13.50	13.93	13.27	13.80	4,383,379	+0.42(+3.14%)
Nov 09, 2016	13.22	13.34	12.95	13.38	4,504,483	-0.04(-0.27%)
Nov 08, 2016	13.22	13.53	12.94	13.41	3,293,933	+0.04(+0.27%)
Nov 07, 2016	13.45	13.58	13.32	13.38	1,899,943	+0.19(+1.45%)
Nov 04, 2016	12.99	13.50	12.89	13.19	2,712,534	+0.21(+1.62%)
Nov 03, 2016	12.99	13.15	12.88	12.98	2,631,129	+0.05(+0.35%)
Nov 02, 2016	13.06	13.19	12.84	12.93	2,371,627	-0.19(-1.46%)
Nov 01, 2016	13.23	13.28	12.94	13.12	2,639,860	-0.13(-1.00%)
Oct 31, 2016	13.15	13.31	13.15	13.25	1,335,322	+0.15(+1.11%)
Oct 28, 2016	12.97	13.32	12.96	13.11	1,574,415	+0.15(+1.20%)
Oct 27, 2016	13.35	13.35	12.89	12.95	3,577,231	-0.39(-2.94%)
Oct 26, 2016	13.30	13.45	13.25	13.35	1,643,885	-0.02(-0.14%)
Oct 25, 2016	13.55	13.58	13.23	13.36	2,588,223	-0.26(-1.94%)
Oct 24, 2016	13.63	13.75	13.56	13.63	1,929,168	+0.19(+1.42%)
Oct 21, 2016	13.67	13.68	13.43	13.44	3,020,015	-0.34(-2.45%)
Oct 20, 2016	14.14	14.16	13.70	13.77	3,027,959	-0.47(-3.27%)
Oct 19, 2016	14.46	14.58	14.10	14.24	3,641,162	-0.28(-1.95%)
Oct 18, 2016	14.69	14.69	14.52	14.52	1,391,397	-0.01(-0.06%)
Oct 17, 2016	14.32	14.68	14.32	14.53	1,969,391	+0.22(+1.53%)
Oct 14, 2016	14.29	14.48	14.27	14.31	1,764,973	+0.07(+0.51%)
Oct 13, 2016	14.23	14.36	14.12	14.24	1,503,930	-0.18(-1.26%)
Oct 12, 2016	14.55	14.59	14.39	14.42	1,698,493	-0.10(-0.69%)
Oct 11, 2016	14.47	14.59	14.36	14.52	2,683,988	+0.04(+0.25%)
Oct 10, 2016	14.56	14.76	14.46	14.49	1,448,264	+0.00(+0.00%)
Oct 07, 2016	14.79	14.88	14.44	14.49	2,940,026	-0.29(-1.97%)
Oct 06, 2016	14.51	14.83	14.45	14.78	2,241,475	+0.23(+1.57%)
Oct 05, 2016	14.43	14.81	14.36	14.55	3,308,379	+0.24(+1.66%)
Oct 04, 2016	14.50	14.59	14.30	14.31	2,674,596	-0.21(-1.44%)
Oct 03, 2016	14.57	14.67	14.48	14.52	1,414,283	-0.17(-1.18%)
Sep 30, 2016	14.75	14.80	14.56	14.69	2,064,835	+0.03(+0.19%)
Sep 29, 2016	14.91	15.11	14.61	14.67	2,610,209	-0.33(-2.19%)
Sep 28, 2016	14.92	15.07	14.79	15.00	2,914,547	+0.04(+0.24%)
Sep 27, 2016	14.61	15.09	14.60	14.96	4,228,002	+0.31(+2.12%)
Sep 26, 2016	14.25	14.68	14.18	14.65	4,178,008	+0.34(+2.36%)
Sep 23, 2016	14.23	14.44	14.13	14.31	2,390,906	+0.05(+0.32%)
Sep 22, 2016	14.07	14.49	14.04	14.27	3,925,191	+0.38(+2.76%)
Sep 21, 2016	13.83	14.21	13.67	13.88	6,344,991	+0.27(+2.01%)
Sep 20, 2016	14.18	14.18	13.54	13.61	5,373,795	-0.34(-2.42%)
Sep 19, 2016	13.93	14.38	13.82	13.95	6,571,213	+0.38(+2.82%)
Sep 16, 2016	13.75	13.79	13.51	13.56	3,633,865	-0.28(-2.04%)
Sep 15, 2016	13.76	13.94	13.69	13.85	1,425,626	+0.09(+0.66%)
Sep 14, 2016	13.70	13.90	13.52	13.76	2,746,692	+0.02(+0.13%)
Sep 13, 2016	13.80	13.94	13.56	13.74	3,309,047	-0.17(-1.25%)
Sep 12, 2016	13.44	13.97	13.32	13.91	2,075,215	+0.36(+2.69%)
Sep 09, 2016	14.11	14.11	13.46	13.55	2,005,029	-0.71(-4.99%)
Sep 08, 2016	14.32	14.32	14.16	14.26	2,588,630	-0.07(-0.51%)
Sep 07, 2016	13.93	14.49	13.93	14.33	2,256,509	+0.41(+2.95%)
Sep 06, 2016	14.06	14.10	13.82	13.92	1,887,288	-0.08(-0.59%)
Sep 02, 2016	14.11	14.00	14.00	14.00	2,212,739	-0.03(-0.20%)
Sep 01, 2016	14.34	14.43	13.93	14.03	2,285,414	-0.28(-1.97%)
Aug 31, 2016	14.46	14.48	14.13	14.31	1,610,634	-0.15(-1.01%)
Aug 30, 2016	14.31	14.47	14.24	14.46	2,613,481	+0.14(+0.95%)
Aug 29, 2016	14.27	14.52	14.26	14.32	1,333,209	+0.08(+0.58%)
Aug 26, 2016	14.56	14.59	14.11	14.24	1,624,172	-0.27(-1.88%)
Aug 25, 2016	14.47	14.66	14.39	14.51	1,075,512	+0.04(+0.25%)
Aug 24, 2016	14.68	14.74	14.39	14.48	1,618,914	-0.23(-1.55%)
Aug 23, 2016	14.14	14.79	14.06	14.70	3,536,327	+0.68(+4.88%)
Aug 22, 2016	13.94	14.07	13.80	14.02	1,085,048	+0.08(+0.59%)
Aug 19, 2016	13.87	13.99	13.81	13.94	919,724	+0.03(+0.20%)
Aug 18, 2016	13.95	14.04	13.78	13.91	1,254,901	-0.01(-0.07%)
Aug 17, 2016	14.15	14.18	13.83	13.92	2,353,628	-0.26(-1.80%)
Aug 16, 2016	14.21	14.29	14.09	14.18	941,374	-0.06(-0.45%)
Aug 15, 2016	14.01	14.35	13.98	14.24	1,283,190	+0.27(+1.96%)
Aug 12, 2016	14.25	14.27	13.89	13.97	1,489,621	-0.28(-1.98%)
Aug 11, 2016	14.28	14.36	14.16	14.25	1,337,764	+0.11(+0.77%)
Aug 10, 2016	14.38	14.38	14.08	14.14	1,588,014	-0.20(-1.40%)
Aug 09, 2016	14.21	14.39	14.18	14.34	1,050,529	+0.08(+0.58%)
Aug 08, 2016	14.34	14.43	14.24	14.26	970,999	-0.08(-0.57%)
Aug 05, 2016	14.28	14.52	14.28	14.34	1,928,925	+0.13(+0.90%)
Aug 04, 2016	14.19	14.26	13.90	14.21	1,997,072	+0.02(+0.13%)
Aug 03, 2016	13.98	14.31	13.92	14.19	2,313,962	+0.15(+1.04%)
Aug 02, 2016	14.28	14.36	13.97	14.05	2,154,746	-0.26(-1.82%)
Aug 01, 2016	14.26	14.42	14.15	14.31	1,812,576	+0.02(+0.13%)
Jul 29, 2016	15.14	15.14	14.24	14.29	4,516,002	-0.84(-5.54%)
Jul 28, 2016	14.99	15.15	14.87	15.13	2,964,216	+0.15(+0.97%)
Jul 27, 2016	15.14	15.25	14.91	14.98	2,517,432	-0.07(-0.48%)
Jul 26, 2016	14.89	15.06	14.80	15.05	2,629,347	+0.17(+1.16%)
Jul 25, 2016	14.86	15.04	14.86	14.88	1,810,215	-0.01(-0.06%)
Jul 22, 2016	14.95	14.99	14.73	14.89	1,681,604	-0.05(-0.37%)
Jul 21, 2016	15.01	15.12	14.85	14.94	2,456,691	-0.08(-0.55%)
Jul 20, 2016	14.83	15.13	14.81	15.03	1,808,031	+0.20(+1.35%)
Jul 19, 2016	14.88	15.00	14.79	14.83	1,540,723	-0.06(-0.43%)
Jul 18, 2016	14.74	14.90	14.65	14.89	1,906,263	-0.06(-0.43%)
Jul 15, 2016	14.93	15.02	14.76	14.95	1,759,072	+0.09(+0.61%)
Jul 14, 2016	14.94	15.11	14.86	14.86	1,470,423	-0.08(-0.55%)
Jul 13, 2016	14.90	15.04	14.79	14.94	2,173,122	+0.07(+0.49%)
Jul 12, 2016	14.75	15.01	14.73	14.87	3,527,445	+0.19(+1.30%)
Jul 11, 2016	14.73	14.84	14.63	14.68	2,892,232	+0.02(+0.12%)
Jul 08, 2016	14.23	14.74	14.09	14.66	4,431,006	+0.57(+4.07%)
Jul 07, 2016	14.11	14.29	13.98	14.09	2,025,218	+0.05(+0.32%)
Jul 06, 2016	13.72	14.08	13.66	14.04	3,113,675	+0.22(+1.58%)
Jul 05, 2016	14.04	14.09	13.64	13.82	2,612,824	-0.25(-1.75%)
Jul 01, 2016	13.83	14.07	14.07	14.07	2,585,770	+0.23(+1.64%)
Jun 30, 2016	13.65	13.85	13.46	13.84	3,483,396	+0.14(+1.00%)
Jun 29, 2016	13.46	13.79	13.37	13.71	3,169,850	+0.42(+3.15%)
Jun 28, 2016	13.07	13.37	13.04	13.29	2,909,203	+0.45(+3.47%)
Jun 27, 2016	13.32	13.36	12.75	12.84	4,674,259	-0.65(-4.79%)
Jun 24, 2016	13.16	13.59	13.05	13.49	5,658,219	-0.24(-1.72%)
Jun 23, 2016	13.65	13.72	13.54	13.72	3,187,582	+0.20(+1.48%)
Jun 22, 2016	13.42	13.82	13.11	13.52	7,446,159	+0.29(+2.20%)
Jun 21, 2016	13.53	13.54	12.96	13.23	5,927,245	+0.05(+0.35%)
Jun 20, 2016	13.18	13.42	13.16	13.19	3,020,128	+0.20(+1.54%)
Jun 17, 2016	12.72	13.12	12.71	12.99	3,494,519	+0.16(+1.28%)
Jun 16, 2016	12.69	12.83	12.55	12.82	1,747,283	+0.07(+0.57%)
Jun 15, 2016	12.62	12.91	12.58	12.75	1,559,692	+0.18(+1.45%)
Jun 14, 2016	12.61	12.71	12.43	12.57	1,893,225	-0.05(-0.36%)
Jun 13, 2016	12.79	12.98	12.61	12.61	2,353,921	-0.28(-2.19%)
Jun 10, 2016	13.10	13.12	12.89	12.90	2,206,645	-0.36(-2.68%)
Jun 09, 2016	13.25	13.36	13.19	13.25	1,628,093	-0.10(-0.75%)
Jun 08, 2016	13.24	13.47	13.17	13.35	2,798,867	+0.14(+1.03%)
Jun 07, 2016	12.89	13.35	12.87	13.22	2,974,629	+0.32(+2.47%)
Jun 06, 2016	12.85	12.92	12.76	12.90	1,614,533	+0.07(+0.57%)
Jun 03, 2016	12.77	12.88	12.51	12.82	1,812,945	+0.00(+0.00%)
Jun 02, 2016	12.71	12.83	12.64	12.82	1,734,372	+0.05(+0.43%)
Jun 01, 2016	12.61	12.82	12.48	12.77	2,228,205	+0.08(+0.65%)
May 31, 2016	12.58	12.74	12.52	12.69	2,568,386	+0.14(+1.09%)
May 27, 2016	12.37	12.55	12.55	12.55	2,097,271	+0.14(+1.10%)
May 26, 2016	12.34	12.51	12.26	12.41	2,384,855	+0.08(+0.66%)
May 25, 2016	12.51	12.61	12.25	12.33	2,271,051	-0.12(-0.95%)
May 24, 2016	11.80	12.58	11.70	12.45	6,311,509	+0.86(+7.46%)
May 23, 2016	11.72	11.81	11.58	11.59	2,290,632	-0.17(-1.47%)
May 20, 2016	11.58	11.78	11.53	11.76	2,429,591	+0.24(+2.05%)
May 19, 2016	11.44	11.55	11.27	11.52	2,915,397	+0.01(+0.08%)
May 18, 2016	11.51	11.78	11.38	11.51	2,991,677	-0.10(-0.86%)
May 17, 2016	11.57	11.87	11.53	11.61	3,356,437	+0.05(+0.47%)
May 16, 2016	11.50	11.64	11.47	11.56	3,331,214	+0.08(+0.71%)
May 13, 2016	11.67	11.79	11.42	11.48	2,884,897	-0.19(-1.64%)
May 12, 2016	11.75	11.80	11.54	11.67	1,736,989	-0.04(-0.31%)
May 11, 2016	11.88	11.95	11.68	11.70	2,207,101	-0.25(-2.06%)
May 10, 2016	11.94	12.00	11.82	11.95	1,968,908	+0.05(+0.46%)
May 09, 2016	11.73	11.97	11.73	11.90	3,719,946	+0.12(+1.01%)
May 06, 2016	11.76	11.97	11.59	11.78	2,946,155	-0.04(-0.31%)
May 05, 2016	12.00	12.09	11.76	11.81	2,096,671	-0.15(-1.22%)
May 04, 2016	11.96	12.07	11.70	11.96	3,566,092	-0.23(-1.87%)
May 03, 2016	12.45	12.51	12.14	12.19	2,106,382	-0.35(-2.79%)
May 02, 2016	12.38	12.57	12.27	12.54	2,394,733	+0.21(+1.69%)
Apr 29, 2016	12.43	12.56	12.17	12.33	2,788,692	-0.06(-0.51%)
Apr 28, 2016	13.05	13.06	12.39	12.39	4,633,052	-0.79(-6.00%)
Apr 27, 2016	13.02	13.20	12.93	13.18	2,050,348	+0.23(+1.75%)
Apr 26, 2016	12.91	13.06	12.76	12.96	3,052,539	+0.11(+0.85%)
Apr 25, 2016	13.05	13.09	12.76	12.85	3,169,567	-0.24(-1.81%)
Apr 22, 2016	13.23	13.39	13.05	13.08	2,694,165	-0.19(-1.44%)
Apr 21, 2016	13.49	13.55	13.23	13.27	2,286,079	-0.15(-1.08%)
Apr 20, 2016	13.23	13.55	13.16	13.42	3,921,235	+0.17(+1.30%)
Apr 19, 2016	13.16	13.49	13.08	13.25	2,755,789	-0.05(-0.41%)
Apr 18, 2016	13.13	13.35	13.08	13.30	2,373,923	-0.06(-0.48%)
Apr 15, 2016	13.26	13.39	13.16	13.36	2,291,324	+0.05(+0.41%)
Apr 14, 2016	13.35	13.55	13.27	13.31	1,836,009	-0.08(-0.61%)
Apr 13, 2016	13.09	13.48	13.07	13.39	3,712,465	+0.37(+2.86%)
Apr 12, 2016	13.06	13.13	12.99	13.02	3,380,470	-0.03(-0.21%)
Apr 11, 2016	13.30	13.45	13.04	13.05	3,762,333	-0.12(-0.90%)
Apr 08, 2016	13.34	13.47	13.13	13.16	3,525,163	+0.04(+0.28%)
Apr 07, 2016	13.10	13.46	13.02	13.13	7,498,345	+0.22(+1.69%)
Apr 06, 2016	12.72	13.08	12.69	12.91	4,040,932	+0.22(+1.72%)
Apr 05, 2016	12.42	12.88	12.29	12.69	4,085,493	+0.15(+1.16%)
Apr 04, 2016	12.82	12.86	12.41	12.55	3,791,122	-0.26(-2.06%)
Apr 01, 2016	12.84	12.86	12.66	12.81	3,273,062	-0.16(-1.26%)
Mar 31, 2016	12.36	13.10	12.36	12.97	7,511,773	+0.59(+4.77%)
Mar 30, 2016	12.63	12.63	12.31	12.38	4,527,996	-0.17(-1.37%)
Mar 29, 2016	12.56	12.67	12.17	12.56	6,702,098	+0.02(+0.15%)
Mar 28, 2016	12.69	12.71	12.38	12.54	4,476,591	-0.12(-0.93%)
Mar 24, 2016	12.57	12.66	12.66	12.66	10,632,085	+0.75(+6.34%)
Mar 23, 2016	12.36	12.37	11.86	11.90	5,696,791	-0.47(-3.82%)
Mar 22, 2016	12.31	12.48	12.26	12.37	2,312,778	+0.03(+0.22%)
Mar 21, 2016	12.49	12.59	12.16	12.35	3,921,682	-0.12(-0.95%)
Mar 18, 2016	12.33	12.62	12.33	12.46	5,544,615	+0.16(+1.33%)
Mar 17, 2016	12.12	12.36	11.99	12.30	3,380,763	+0.12(+0.97%)
Mar 16, 2016	11.86	12.21	11.80	12.18	3,269,889	+0.24(+1.98%)
Mar 15, 2016	11.98	12.00	11.81	11.95	2,391,397	-0.13(-1.05%)
Mar 14, 2016	12.22	12.27	11.95	12.07	2,828,079	-0.15(-1.26%)
Mar 11, 2016	12.04	12.27	11.94	12.23	4,566,111	+0.29(+2.44%)
Mar 10, 2016	12.14	12.23	11.77	11.94	3,800,973	-0.13(-1.05%)
Mar 09, 2016	11.88	12.15	11.75	12.06	2,535,033	+0.25(+2.15%)
Mar 08, 2016	12.06	12.14	11.56	11.81	4,392,983	-0.44(-3.56%)
Mar 07, 2016	11.98	12.49	11.89	12.25	4,603,655	+0.22(+1.81%)
Mar 04, 2016	12.18	12.19	11.84	12.03	4,614,921	-0.10(-0.82%)
Mar 03, 2016	11.86	12.16	11.81	12.13	4,537,824	+0.25(+2.14%)
Mar 02, 2016	11.41	11.90	11.41	11.87	4,757,338	+0.42(+3.65%)