KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.89	17.02	16.57	16.65	3,871,042	-0.28(-1.63%)
Feb 27, 2013	16.49	17.06	16.38	16.93	6,113,813	+0.56(+3.43%)
Feb 26, 2013	15.43	16.44	15.38	16.37	6,558,053	+1.10(+7.18%)
Feb 25, 2013	16.15	16.20	15.26	15.27	4,167,779	-0.69(-4.30%)
Feb 22, 2013	16.08	16.10	15.72	15.96	3,381,767	+0.08(+0.51%)
Feb 21, 2013	16.06	16.36	15.52	15.88	6,038,100	-0.19(-1.16%)
Feb 20, 2013	17.14	17.15	15.84	16.06	7,655,053	-1.31(-7.54%)
Feb 19, 2013	17.27	17.53	16.69	17.37	4,556,318	+0.14(+0.83%)
Feb 15, 2013	17.51	17.71	17.11	17.23	3,081,275	-0.24(-1.38%)
Feb 14, 2013	17.62	17.73	17.36	17.47	3,169,831	-0.19(-1.06%)
Feb 13, 2013	17.47	17.68	17.28	17.66	4,409,515	+0.16(+0.92%)
Feb 12, 2013	16.53	17.85	16.53	17.50	8,243,200	+0.95(+5.76%)
Feb 11, 2013	16.57	16.65	16.30	16.54	2,285,065	+0.05(+0.32%)
Feb 08, 2013	16.39	16.66	16.38	16.49	3,369,319	+0.09(+0.54%)
Feb 07, 2013	16.55	16.58	16.08	16.40	3,347,761	-0.05(-0.32%)
Feb 06, 2013	16.55	16.69	16.30	16.45	3,313,102	-0.07(-0.40%)
Feb 04, 2013	16.42	16.92	16.42	16.52	4,819,489	+0.04(+0.27%)
Feb 01, 2013	17.13	17.46	16.46	16.48	6,741,030	-0.49(-2.88%)
Jan 31, 2013	16.73	16.99	16.48	16.97	5,207,267	+0.19(+1.11%)
Jan 30, 2013	16.73	17.41	16.58	16.78	11,037,304	+0.21(+1.29%)
Jan 29, 2013	16.33	16.69	16.24	16.57	7,347,408	+0.46(+2.87%)
Jan 28, 2013	16.54	16.54	15.84	16.10	7,147,966	-0.40(-2.43%)
Jan 25, 2013	16.37	16.57	16.09	16.50	6,296,941	+0.23(+1.42%)
Jan 24, 2013	16.41	16.67	16.12	16.27	16,566,641	-0.30(-1.83%)
Jan 23, 2013	15.20	16.90	15.19	16.57	19,935,198	+1.35(+8.88%)
Jan 22, 2013	14.81	15.30	14.62	15.22	5,772,816	+0.44(+3.01%)
Jan 18, 2013	14.56	14.79	14.40	14.78	3,344,522	+0.29(+2.03%)
Jan 17, 2013	14.56	14.75	14.46	14.48	5,385,385	+0.12(+0.80%)
Jan 16, 2013	14.29	14.48	14.18	14.37	4,643,047	+0.09(+0.62%)
Jan 15, 2013	14.24	14.44	14.03	14.28	4,181,973	-0.05(-0.37%)
Jan 14, 2013	14.53	14.71	14.28	14.33	3,759,626	-0.22(-1.53%)
Jan 11, 2013	14.63	14.85	14.42	14.56	4,732,319	-0.08(-0.55%)
Jan 10, 2013	14.77	14.80	14.36	14.64	4,057,824	-0.03(-0.18%)
Jan 09, 2013	14.68	15.02	14.52	14.66	3,259,477	+0.06(+0.43%)
Jan 08, 2013	14.89	14.91	14.47	14.60	3,906,854	-0.28(-1.85%)
Jan 07, 2013	14.35	14.90	14.33	14.88	4,229,641	+0.44(+3.08%)
Jan 04, 2013	14.35	14.52	14.25	14.43	3,642,241	+0.12(+0.81%)
Jan 03, 2013	14.56	14.62	14.15	14.31	4,112,654	-0.18(-1.23%)
Jan 02, 2013	14.48	14.52	14.32	14.49	4,282,385	+0.44(+3.10%)
Dec 31, 2012	13.59	14.15	13.53	14.06	4,739,462	+0.38(+2.80%)
Dec 28, 2012	13.51	13.83	13.43	13.67	3,643,554	+0.05(+0.39%)
Dec 27, 2012	13.58	13.70	13.30	13.62	4,310,228	+0.03(+0.20%)
Dec 26, 2012	13.53	13.88	13.51	13.59	3,866,690	+0.10(+0.73%)
Dec 24, 2012	13.40	13.66	13.35	13.50	1,761,396	+0.01(+0.07%)
Dec 21, 2012	13.52	13.67	13.28	13.49	7,474,469	-0.39(-2.82%)
Dec 20, 2012	14.41	14.41	13.70	13.88	13,675,830	-0.94(-6.36%)
Dec 19, 2012	15.18	15.21	14.77	14.82	6,907,250	-0.30(-2.00%)
Dec 18, 2012	14.60	15.12	14.53	15.12	6,968,578	+0.48(+3.28%)
Dec 17, 2012	13.94	14.68	13.89	14.64	7,187,762	+0.72(+5.18%)
Dec 14, 2012	13.75	13.92	13.55	13.92	3,598,173	+0.15(+1.10%)
Dec 13, 2012	13.59	13.93	13.52	13.77	4,104,478	+0.19(+1.37%)
Dec 12, 2012	13.17	13.76	13.11	13.59	5,731,355	+0.48(+3.67%)
Dec 11, 2012	13.23	13.39	12.99	13.11	3,877,393	-0.07(-0.54%)
Dec 10, 2012	12.89	13.19	12.80	13.18	3,825,533	+0.28(+2.14%)
Dec 07, 2012	12.66	12.92	12.55	12.90	4,262,701	+0.29(+2.33%)
Dec 06, 2012	12.45	12.86	12.33	12.61	3,449,387	+0.12(+0.93%)
Dec 05, 2012	12.95	12.95	12.35	12.49	5,703,370	-0.42(-3.24%)