KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.936	9.132	8.936	8.962	1,639,180	-0.06(-0.66%)
Oct 28, 2010	9.201	9.260	8.953	9.021	2,225,288	-0.11(-1.21%)
Oct 27, 2010	9.073	9.269	9.039	9.132	1,745,326	-0.07(-0.74%)
Oct 25, 2010	9.260	9.439	9.201	9.201	3,502,701	+0.04(+0.47%)
Oct 22, 2010	9.183	9.303	9.124	9.158	2,219,739	+0.03(+0.28%)
Oct 21, 2010	9.235	9.397	9.124	9.132	2,734,697	-0.04(-0.46%)
Oct 20, 2010	9.499	9.499	9.043	9.175	3,643,539	-0.27(-2.89%)
Oct 19, 2010	9.397	9.968	9.397	9.448	3,774,205	-0.14(-1.42%)
Oct 18, 2010	9.507	9.610	9.354	9.584	2,014,352	+0.06(+0.63%)
Oct 15, 2010	9.627	9.746	9.439	9.525	3,426,095	-0.02(-0.18%)
Oct 14, 2010	9.473	9.687	9.371	9.542	4,276,333	+0.07(+0.72%)
Oct 13, 2010	9.388	9.618	9.201	9.473	2,442,687	+0.16(+1.74%)
Oct 12, 2010	9.405	9.414	9.192	9.311	3,279,074	-0.10(-1.09%)
Oct 11, 2010	9.576	9.618	9.345	9.414	1,784,424	-0.15(-1.60%)
Oct 08, 2010	9.567	9.627	9.354	9.567	2,137,231	+0.14(+1.45%)
Oct 07, 2010	9.678	9.678	9.388	9.431	2,137,888	-0.18(-1.86%)
Oct 06, 2010	9.635	9.721	9.559	9.610	1,772,952	-0.03(-0.27%)
Oct 05, 2010	9.601	9.687	9.456	9.635	3,842,459	+0.09(+0.89%)
Oct 04, 2010	9.618	9.721	9.490	9.550	2,695,991	-0.12(-1.23%)
Oct 01, 2010	9.669	9.917	9.635	9.669	2,775,622	+0.01(+0.06%)
Sep 30, 2010	9.664	9.883	9.542	9.664	1,172	-0.05(-0.50%)
Sep 29, 2010	9.985	10.02	9.678	9.712	1,125	-0.29(-2.90%)
Sep 28, 2010	9.959	10.04	9.635	10.00	117	-0.19(-1.84%)
Sep 27, 2010	10.20	10.22	9.891	10.19	3,833,555	-0.14(-1.32%)
Sep 24, 2010	10.33	10.45	10.12	10.33	4,983,261	+0.34(+3.42%)
Sep 23, 2010	10.13	10.33	9.934	9.985	6,977	-0.24(-2.33%)
Sep 22, 2010	10.41	10.62	10.18	10.22	5,357,488	-0.27(-2.60%)
Sep 21, 2010	10.48	10.56	10.25	10.50	469	+0.30(+2.93%)
Sep 20, 2010	9.780	10.28	9.695	10.20	4,188,260	+0.60(+6.22%)
Sep 17, 2010	9.601	9.789	9.525	9.601	3,761,653	-0.40(-4.01%)
Sep 15, 2010	10.19	10.19	9.959	10.00	2,431,553	-0.25(-2.41%)
Sep 14, 2010	10.33	10.51	10.11	10.25	3,075,792	-0.08(-0.74%)
Sep 13, 2010	10.11	10.37	9.976	10.33	2,618,365	+0.39(+3.95%)
Sep 10, 2010	9.951	10.09	9.832	9.934	1,830,804	+0.03(+0.26%)
Sep 09, 2010	10.04	10.20	9.832	9.908	2,324,278	+0.04(+0.43%)
Sep 08, 2010	9.840	10.09	9.763	9.866	3,457,592	+0.02(+0.17%)
Sep 07, 2010	10.08	10.20	9.823	9.849	2,510,502	-0.32(-3.10%)
Sep 03, 2010	10.10	10.40	10.00	10.16	3,932,421	+0.22(+2.23%)
Sep 02, 2010	9.729	10.08	9.593	9.942	1,185	+0.18(+1.83%)
Sep 01, 2010	9.004	10.15	8.953	9.763	10,606,650	+0.97(+11.06%)
Aug 31, 2010	8.774	9.115	8.757	8.791	7,036	-0.03(-0.39%)
Aug 30, 2010	8.953	9.124	8.825	8.825	2,317,689	-0.18(-1.99%)
Aug 27, 2010	8.749	9.013	8.629	9.004	2,552,295	+0.34(+3.94%)
Aug 26, 2010	9.021	9.030	8.646	8.663	820	-0.29(-3.24%)
Aug 25, 2010	8.663	9.030	8.459	8.953	5,757,562	+0.39(+4.58%)
Aug 24, 2010	8.220	8.638	8.041	8.561	119	+0.20(+2.45%)
Aug 23, 2010	8.757	8.774	8.348	8.356	4,149,345	-0.34(-3.92%)
Aug 20, 2010	8.774	8.817	8.527	8.697	2,540,674	-0.14(-1.54%)
Aug 19, 2010	9.158	9.209	8.746	8.834	119	-0.38(-4.16%)
Aug 18, 2010	8.987	9.363	8.911	9.218	3,023,641	+0.25(+2.76%)
Aug 17, 2010	8.877	9.049	8.706	8.970	2,535,979	+0.20(+2.24%)
Aug 16, 2010	8.757	8.970	8.689	8.774	1,896,336	-0.03(-0.29%)
Aug 13, 2010	8.800	9.056	8.791	8.800	2,334,894	-0.08(-0.86%)
Aug 12, 2010	9.226	9.320	8.859	8.877	4,969,708	-0.48(-5.10%)
Aug 11, 2010	9.550	9.627	9.303	9.354	2,835,493	-0.50(-5.10%)
Aug 10, 2010	10.03	10.10	9.721	9.857	3,427,757	-0.38(-3.67%)
Aug 09, 2010	9.704	10.26	9.465	10.23	5,515,369	+0.62(+6.48%)
Aug 06, 2010	9.610	9.704	9.388	9.610	2,437,764	+0.08(+0.80%)
Aug 05, 2010	9.533	9.558	9.380	9.533	3,550,714	-0.07(-0.71%)
Aug 04, 2010	9.738	9.866	9.584	9.601	3,223,387	-0.06(-0.62%)
Aug 03, 2010	10.04	10.04	9.627	9.661	2,632,843	-0.41(-4.04%)
Aug 02, 2010	9.881	10.18	9.533	10.07	3,975,395	+0.42(+4.31%)
Jul 30, 2010	9.652	9.754	9.364	9.652	3,678,948	+0.03(+0.35%)
Jul 29, 2010	9.635	9.779	9.304	9.618	3,578,340	+0.11(+1.16%)
Jul 28, 2010	10.07	10.15	9.372	9.508	1,768	-0.61(-6.04%)
Jul 27, 2010	10.47	10.47	10.09	10.12	3,905,477	-0.23(-2.21%)
Jul 26, 2010	9.864	10.46	9.754	10.35	9,790,216	+0.40(+4.01%)
Jul 23, 2010	9.347	9.991	9.245	9.949	6,103,818	+0.57(+6.06%)
Jul 22, 2010	9.169	9.410	9.075	9.381	5,036,634	+0.35(+3.85%)
Jul 21, 2010	9.508	9.533	8.948	9.033	4,363,255	-0.36(-3.88%)
Jul 20, 2010	8.634	9.423	8.541	9.398	5,666,334	+0.64(+7.36%)
Jul 19, 2010	8.982	9.058	8.668	8.753	4,124,369	-0.17(-1.90%)
Jul 16, 2010	8.923	9.584	8.897	8.923	4,548,802	-0.63(-6.57%)
Jul 15, 2010	9.466	9.593	9.203	9.550	5,137,137	+0.09(+0.99%)
Jul 14, 2010	9.779	9.779	9.304	9.457	825	-0.31(-3.13%)
Jul 13, 2010	9.406	9.779	9.330	9.762	677	+0.50(+5.35%)
Jul 12, 2010	9.584	9.627	9.152	9.266	5,159,642	-0.38(-3.91%)
Jul 09, 2010	9.644	9.644	9.232	9.644	3,609,617	+0.34(+3.65%)
Jul 08, 2010	9.542	9.678	9.118	9.304	6,348,021	-0.14(-1.53%)
Jul 07, 2010	8.812	9.457	8.770	9.449	5,537,331	+0.64(+7.22%)
Jul 06, 2010	9.211	9.236	8.677	8.812	1,687	-0.17(-1.89%)
Jul 02, 2010	8.982	9.279	8.804	8.982	3,319,001	-0.20(-2.13%)
Jul 01, 2010	9.381	9.423	8.948	9.177	9,218,674	-0.15(-1.64%)
Jun 30, 2010	9.432	9.504	9.253	9.330	4,308	-0.03(-0.27%)
Jun 29, 2010	9.432	9.559	9.304	9.355	589	-0.08(-0.81%)
Jun 25, 2010	9.432	10.09	9.372	9.432	12,537,862	-0.93(-9.00%)
Jun 24, 2010	10.52	10.61	10.19	10.36	320	-0.16(-1.53%)
Jun 23, 2010	10.09	10.72	9.890	10.53	8,694,141	+0.44(+4.37%)
Jun 22, 2010	10.26	10.46	10.03	10.08	5,097,817	-0.16(-1.57%)
Jun 21, 2010	10.61	10.63	10.16	10.25	3,952,511	-0.19(-1.79%)
Jun 18, 2010	10.43	10.67	10.28	10.43	5,273,561	-0.20(-1.91%)
Jun 17, 2010	11.03	11.03	10.39	10.64	3,953,897	-0.33(-3.02%)
Jun 16, 2010	11.00	11.23	10.80	10.97	3,022,760	-0.19(-1.67%)
Jun 15, 2010	11.01	11.17	10.79	11.15	2,909,502	+0.30(+2.73%)
Jun 14, 2010	11.21	11.22	10.80	10.86	2,889,268	-0.15(-1.39%)
Jun 11, 2010	11.09	11.20	10.75	11.01	4,177,050	-0.21(-1.89%)
Jun 10, 2010	10.51	11.26	10.31	11.22	6,514,723	+0.90(+8.71%)
Jun 09, 2010	10.50	10.82	10.22	10.32	4,807,600	-0.08(-0.73%)
Jun 08, 2010	10.48	10.54	10.12	10.40	235	-0.04(-0.41%)
Jun 07, 2010	11.23	11.23	10.40	10.44	3,929,528	-0.65(-5.89%)
Jun 04, 2010	11.09	11.59	11.03	11.09	3,932,609	-0.66(-5.63%)
Jun 03, 2010	11.99	12.11	11.59	11.76	4,996,850	-0.13(-1.07%)
Jun 02, 2010	11.76	11.98	11.70	11.88	4,221,572	+0.24(+2.04%)
Jun 01, 2010	12.03	12.22	11.58	11.65	4,518,451	-0.64(-5.18%)
May 28, 2010	12.28	12.55	12.18	12.28	3,975,486	-0.20(-1.63%)
May 27, 2010	12.69	12.71	12.18	12.48	5,464,945	+0.17(+1.38%)
May 26, 2010	12.61	13.04	12.29	12.32	6,357,821	-0.15(-1.22%)
May 25, 2010	12.07	12.54	11.93	12.47	235	-0.02(-0.14%)
May 24, 2010	12.68	13.04	12.46	12.48	4,385,893	-0.24(-1.87%)
May 21, 2010	12.62	13.07	12.37	12.72	5,550,840	-0.08(-0.60%)
May 20, 2010	12.76	13.18	12.71	12.80	4,678,394	-0.59(-4.43%)
May 19, 2010	13.43	13.88	13.14	13.39	4,130,139	-0.14(-1.07%)
May 18, 2010	14.07	14.28	13.48	13.54	4,838,953	-0.34(-2.45%)
May 17, 2010	13.81	13.91	13.21	13.88	4,982,960	+0.13(+0.93%)
May 14, 2010	13.75	13.95	13.50	13.75	4,146,286	-0.27(-1.94%)
May 13, 2010	14.71	14.75	13.93	14.02	7,408,302	-1.03(-6.82%)
May 12, 2010	15.00	15.40	14.85	15.05	3,296,396	+0.15(+1.02%)
May 11, 2010	15.34	15.45	14.80	14.89	1,179	+0.00(+0.00%)
May 10, 2010	14.80	14.91	14.72	14.89	4,851,377	+1.07(+7.73%)
May 07, 2010	14.72	14.96	13.77	13.83	6,107,320	-0.27(-1.93%)
May 06, 2010	14.38	15.80	13.57	14.10	7,427	-0.89(-5.92%)
May 05, 2010	15.36	15.73	14.87	14.98	4,599,439	-0.52(-3.36%)
May 04, 2010	15.84	16.18	15.26	15.50	117	-0.63(-3.88%)
May 03, 2010	15.83	16.34	15.69	16.13	3,439,572	+0.46(+2.97%)
Apr 30, 2010	16.07	16.48	15.65	15.66	4,069,880	-0.30(-1.85%)
Apr 29, 2010	15.56	16.06	15.34	15.96	3,996,534	+0.57(+3.68%)
Apr 28, 2010	15.28	15.72	15.28	15.39	3,613,871	+0.17(+1.11%)
Apr 27, 2010	15.88	15.93	15.12	15.22	2,602	-0.74(-4.66%)
Apr 26, 2010	16.42	16.51	15.85	15.97	4,506,175	-0.37(-2.28%)
Apr 23, 2010	16.03	17.02	15.96	16.34	8,289,329	+0.39(+2.44%)
Apr 22, 2010	14.79	15.99	14.68	15.95	7,816,950	+0.95(+6.31%)
Apr 21, 2010	14.70	15.06	14.63	15.01	2,365	+0.29(+1.95%)
Apr 20, 2010	14.57	14.90	14.48	14.72	4,260,898	+0.27(+1.87%)
Apr 19, 2010	14.40	14.61	14.16	14.45	3,148,091	-0.01(-0.06%)
Apr 16, 2010	14.51	14.52	14.16	14.46	5,518,159	-0.03(-0.23%)
Apr 15, 2010	14.53	14.73	14.39	14.49	4,118,922	-0.08(-0.52%)
Apr 14, 2010	14.27	14.72	14.14	14.57	6,410,337	+0.42(+2.99%)
Apr 13, 2010	13.91	14.19	13.86	14.14	5,561,035	+0.22(+1.58%)
Apr 12, 2010	13.91	13.99	13.80	13.92	2,887,347	+0.04(+0.30%)
Apr 09, 2010	13.80	14.07	13.80	13.88	3,978,606	+0.14(+0.98%)
Apr 08, 2010	13.75	13.80	13.57	13.75	4,414,798	-0.05(-0.37%)
Apr 07, 2010	13.96	14.15	13.73	13.80	4,590,141	-0.16(-1.15%)
Apr 06, 2010	13.96	14.07	13.69	13.96	4,503,692	-0.38(-2.65%)
Apr 05, 2010	14.23	14.39	14.10	14.34	2,876,837	+0.25(+1.74%)
Apr 01, 2010	14.35	14.09	14.09	14.09	3,444,435	-0.07(-0.48%)
Mar 31, 2010	14.21	14.32	14.08	14.16	3,690,480	-0.12(-0.83%)
Mar 30, 2010	14.36	14.68	14.21	14.28	3,121,878	-0.06(-0.41%)
Mar 29, 2010	14.63	14.71	14.20	14.34	3,886,742	-0.12(-0.82%)
Mar 26, 2010	14.26	14.68	14.20	14.46	6,669,581	+0.27(+1.91%)
Mar 25, 2010	14.25	14.51	14.14	14.19	5,259,312	+0.04(+0.30%)
Mar 24, 2010	14.61	14.79	13.96	14.14	7,804,496	-0.36(-2.45%)
Mar 23, 2010	14.46	14.62	13.92	14.50	9,741,338	-0.25(-1.66%)
Mar 22, 2010	14.52	14.79	14.36	14.74	3,883,021	+0.09(+0.63%)
Mar 19, 2010	15.00	15.17	14.58	14.65	2,934,493	-0.26(-1.76%)
Mar 18, 2010	14.89	15.09	14.74	14.91	2,063,570	-0.01(-0.06%)
Mar 17, 2010	14.96	15.26	14.88	14.92	3,992,203	+0.08(+0.51%)
Mar 16, 2010	14.57	15.01	14.57	14.84	3,749,104	+0.32(+2.21%)
Mar 15, 2010	14.41	14.59	14.40	14.52	2,101,874	-0.26(-1.77%)
Mar 12, 2010	14.92	14.99	14.59	14.79	2,251,994	-0.09(-0.63%)
Mar 11, 2010	14.68	14.89	14.51	14.88	2,462,435	+0.10(+0.69%)
Mar 10, 2010	14.87	15.13	14.68	14.78	2,695,347	-0.14(-0.91%)
Mar 09, 2010	14.66	15.04	14.62	14.91	3,144,135	+0.14(+0.91%)
Mar 08, 2010	14.53	14.88	14.50	14.78	2,689,794	+0.19(+1.33%)
Mar 05, 2010	14.32	14.66	14.28	14.58	2,905,266	+0.45(+3.17%)
Mar 04, 2010	14.16	14.45	14.06	14.13	2,798,734	-0.13(-0.89%)
Mar 03, 2010	13.99	14.35	13.96	14.26	3,433,341	+0.30(+2.18%)
Mar 02, 2010	14.12	14.20	13.91	13.96	1,589,553	-0.06(-0.42%)
Mar 01, 2010	13.79	14.05	13.79	14.02	1,916,527	+0.25(+1.84%)
Feb 26, 2010	13.75	13.88	13.30	13.76	3,158,238	+0.00(+0.00%)
Feb 25, 2010	13.52	13.77	13.27	13.76	3,062,860	+0.05(+0.38%)
Feb 24, 2010	13.91	13.91	13.14	13.71	6,479,134	-0.00(-0.01%)
Feb 23, 2010	14.07	14.25	13.60	13.71	4,825,078	-0.49(-3.45%)
Feb 22, 2010	14.19	14.31	14.02	14.20	2,273,861	+0.10(+0.72%)
Feb 19, 2010	14.02	14.25	13.90	14.10	2,563,954	+0.03(+0.18%)
Feb 18, 2010	14.14	14.16	13.84	14.08	3,396,767	-0.14(-0.95%)
Feb 17, 2010	14.53	14.62	14.07	14.21	4,275,445	-0.14(-0.94%)
Feb 16, 2010	14.26	14.40	14.04	14.35	4,061,012	+0.30(+2.11%)
Feb 12, 2010	13.76	14.05	14.05	14.05	4,351,974	+0.10(+0.73%)
Feb 11, 2010	13.37	14.13	13.23	13.95	5,911,539	+0.52(+3.84%)
Feb 10, 2010	13.21	13.56	12.85	13.43	4,902,489	+0.16(+1.21%)
Feb 09, 2010	13.11	13.31	12.72	13.27	5,303,394	+0.57(+4.46%)
Feb 08, 2010	12.64	13.33	12.45	12.71	4,314,675	+0.09(+0.74%)
Feb 05, 2010	12.98	13.06	12.28	12.61	6,541,451	-0.36(-2.74%)
Feb 04, 2010	13.45	13.45	12.87	12.97	3,260,676	-0.63(-4.66%)
Feb 03, 2010	13.86	13.86	13.33	13.60	3,666,778	-0.10(-0.74%)
Feb 02, 2010	13.10	13.86	13.10	13.70	5,750,362	+0.91(+7.12%)
Feb 01, 2010	12.89	12.92	12.54	12.79	3,209,092	-0.07(-0.56%)
Jan 29, 2010	12.90	13.24	12.77	12.86	4,518,543	+0.02(+0.13%)
Jan 28, 2010	12.85	13.03	12.56	12.85	4,551,991	+0.11(+0.86%)
Jan 27, 2010	12.28	12.82	12.10	12.74	6,907,897	+0.45(+3.70%)
Jan 26, 2010	12.29	12.33	11.95	12.28	5,007,693	+0.26(+2.17%)
Jan 25, 2010	12.22	12.25	11.74	12.02	4,198,325	-0.06(-0.49%)
Jan 22, 2010	12.56	12.75	12.06	12.08	4,638,982	-0.51(-4.08%)
Jan 21, 2010	12.89	12.96	12.54	12.59	3,389,976	-0.30(-2.35%)
Jan 20, 2010	12.91	12.96	12.63	12.90	2,747,691	-0.11(-0.84%)
Jan 19, 2010	13.04	13.07	12.75	13.01	2,686,355	+0.13(+0.98%)
Jan 15, 2010	13.23	12.88	12.88	12.88	3,963,968	-0.32(-2.42%)
Jan 14, 2010	13.14	13.38	13.08	13.20	4,315,596	-0.05(-0.38%)
Jan 13, 2010	13.28	13.34	12.94	13.25	5,543,196	+0.02(+0.13%)
Jan 12, 2010	13.47	13.47	12.65	13.23	12,412,305	-0.56(-4.03%)
Jan 11, 2010	13.75	13.87	13.41	13.79	9,354,562	+0.35(+2.57%)
Jan 08, 2010	13.17	13.50	13.05	13.44	6,712,272	+0.14(+1.08%)
Jan 07, 2010	12.49	13.71	12.46	13.30	14,456,731	+1.21(+10.03%)
Jan 06, 2010	12.16	12.19	11.95	12.09	3,108,137	-0.08(-0.69%)
Jan 05, 2010	11.73	12.22	11.33	12.17	8,040,487	+0.37(+3.14%)
Jan 04, 2010	11.70	11.82	11.45	11.80	3,836,212	+0.29(+2.49%)
Dec 31, 2009	11.68	11.52	11.52	11.52	2,775,526	-0.12(-1.01%)
Dec 30, 2009	11.46	11.74	11.42	11.63	3,541,194	+0.02(+0.15%)
Dec 29, 2009	11.65	11.71	11.37	11.62	2,292,333	-0.02(-0.15%)
Dec 28, 2009	11.89	11.96	11.52	11.63	2,643,680	-0.22(-1.85%)
Dec 24, 2009	11.91	11.91	11.80	11.85	1,770,966	+0.03(+0.21%)
Dec 23, 2009	11.83	12.17	11.63	11.83	7,379,945	+0.21(+1.81%)
Dec 22, 2009	10.95	11.77	10.87	11.62	7,741,413	+0.75(+6.89%)
Dec 21, 2009	11.11	11.11	10.73	10.87	6,362,829	-0.15(-1.37%)
Dec 18, 2009	11.16	11.32	10.56	11.02	24,331,566	-0.17(-1.51%)
Dec 17, 2009	11.28	11.40	11.08	11.19	5,934,776	-0.26(-2.28%)
Dec 16, 2009	10.83	11.58	10.78	11.45	10,548,291	+0.66(+6.08%)
Dec 15, 2009	10.99	11.07	10.75	10.79	5,324,005	-0.33(-2.95%)
Dec 14, 2009	11.03	11.14	11.02	11.12	3,337,192	-0.05(-0.45%)
Dec 11, 2009	10.93	11.19	10.83	11.17	4,564,954	+0.28(+2.55%)
Dec 10, 2009	11.06	11.14	10.85	10.89	2,093,026	-0.10(-0.92%)
Dec 09, 2009	11.07	11.10	10.86	10.99	2,718,382	+0.01(+0.08%)
Dec 08, 2009	11.04	11.26	10.92	10.99	3,009,640	-0.12(-1.06%)
Dec 07, 2009	11.50	11.52	11.03	11.10	4,283,149	-0.35(-3.02%)
Dec 04, 2009	11.53	11.66	11.21	11.45	4,980,198	+0.16(+1.42%)
Dec 03, 2009	11.63	11.63	11.26	11.29	6,387,247	-0.30(-2.61%)
Dec 02, 2009	11.94	11.97	11.48	11.59	6,101,873	+0.07(+0.58%)
Dec 01, 2009	11.49	11.80	11.41	11.53	4,787,108	+0.12(+1.03%)
Nov 30, 2009	11.51	11.59	11.25	11.41	2,907,618	-0.06(-0.51%)
Nov 27, 2009	11.35	11.66	11.29	11.47	1,670,618	-0.21(-1.80%)
Nov 25, 2009	11.60	11.79	11.51	11.68	2,659,276	+0.12(+1.02%)
Nov 24, 2009	11.84	11.84	11.50	11.56	4,258,659	-0.24(-2.00%)
Nov 23, 2009	12.06	12.27	11.62	11.79	5,450,818	-0.09(-0.78%)
Nov 20, 2009	12.01	12.16	11.76	11.89	5,189,676	-0.42(-3.42%)
Nov 19, 2009	12.49	12.49	11.96	12.31	4,571,112	-0.23(-1.81%)
Nov 18, 2009	12.45	12.88	12.38	12.54	3,670,968	-0.03(-0.27%)
Nov 17, 2009	12.67	12.82	12.44	12.57	3,274,180	-0.25(-1.97%)
Nov 16, 2009	12.79	13.02	12.70	12.82	3,249,611	+0.20(+1.60%)
Nov 13, 2009	12.76	12.92	12.49	12.62	3,630,985	-0.07(-0.53%)
Nov 12, 2009	13.24	13.24	12.59	12.69	5,499,458	-0.50(-3.77%)
Nov 11, 2009	12.74	13.25	12.67	13.18	8,721,462	+0.83(+6.68%)
Nov 10, 2009	12.79	12.91	12.24	12.36	5,362,385	-0.42(-3.29%)
Nov 09, 2009	12.64	12.80	12.47	12.78	5,505,510	+0.23(+1.81%)
Nov 06, 2009	12.53	13.07	12.32	12.55	6,558,717	-0.31(-2.42%)
Nov 05, 2009	12.89	13.43	12.50	12.86	5,291,626	+0.19(+1.53%)
Nov 04, 2009	12.72	13.18	12.55	12.67	6,544,685	+0.10(+0.80%)
Nov 03, 2009	11.80	12.60	11.79	12.57	5,269,487	+0.59(+4.94%)