KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.60	11.69	11.21	11.34	3,772,744	-0.23(-2.00%)
Feb 25, 2011	11.44	11.62	11.23	11.57	2,985,119	+0.24(+2.11%)
Feb 24, 2011	11.45	11.63	11.24	11.33	5,181,395	-0.07(-0.60%)
Feb 23, 2011	11.69	11.89	10.98	11.40	7,344,789	-0.23(-1.99%)
Feb 22, 2011	12.38	12.38	11.59	11.63	5,364,017	-0.94(-7.49%)
Feb 18, 2011	12.81	12.90	12.55	12.57	3,292,828	-0.18(-1.41%)
Feb 17, 2011	12.49	12.81	12.49	12.75	2,824,146	+0.22(+1.78%)
Feb 16, 2011	12.42	12.65	12.42	12.53	3,155,296	+0.26(+2.09%)
Feb 15, 2011	12.22	12.43	12.13	12.27	2,356,493	-0.01(-0.07%)
Feb 14, 2011	12.60	12.64	12.15	12.28	3,585,260	-0.38(-2.97%)
Feb 11, 2011	12.69	12.76	12.49	12.66	2,989,532	-0.09(-0.74%)
Feb 10, 2011	12.80	12.96	12.55	12.75	3,689,664	-0.15(-1.13%)
Feb 09, 2011	12.84	13.09	12.70	12.90	4,143,653	+0.14(+1.07%)
Feb 08, 2011	12.22	12.80	12.12	12.76	4,438,971	+0.56(+4.56%)
Feb 07, 2011	11.90	12.34	11.90	12.20	3,812,977	+0.31(+2.59%)
Feb 04, 2011	12.12	12.19	11.79	11.89	8,220,919	-0.70(-5.57%)
Feb 03, 2011	12.62	12.70	12.43	12.60	4,006,004	-0.16(-1.27%)
Feb 02, 2011	12.94	13.01	12.64	12.76	2,644,120	-0.23(-1.78%)
Feb 01, 2011	12.81	13.16	12.80	12.99	3,781,073	+0.34(+2.72%)
Jan 31, 2011	12.78	12.95	12.61	12.64	3,058,527	-0.10(-0.80%)
Jan 28, 2011	13.10	13.17	12.68	12.75	3,519,929	-0.32(-2.48%)
Jan 27, 2011	13.16	13.47	12.74	13.07	5,561,530	-0.17(-1.29%)
Jan 26, 2011	13.01	13.73	12.92	13.24	6,740,858	+0.25(+1.90%)
Jan 25, 2011	12.92	13.27	12.70	12.99	2,755,356	-0.03(-0.20%)
Jan 24, 2011	12.60	13.11	12.50	13.02	4,272,021	+0.42(+3.31%)
Jan 21, 2011	12.91	12.97	12.42	12.60	4,331,031	-0.16(-1.27%)
Jan 20, 2011	12.62	13.02	12.49	12.76	4,753,319	+0.18(+1.42%)
Jan 19, 2011	13.18	13.21	12.55	12.59	4,727,272	-0.59(-4.46%)
Jan 18, 2011	13.21	13.28	12.95	13.17	3,390,230	-0.21(-1.59%)
Jan 14, 2011	12.82	13.51	12.73	13.39	5,528,908	+0.55(+4.32%)
Jan 13, 2011	12.88	12.90	12.70	12.83	2,753,791	-0.06(-0.46%)
Jan 12, 2011	12.77	13.09	12.53	12.89	3,931,631	+0.30(+2.37%)
Jan 11, 2011	12.73	13.02	12.54	12.59	7,512,344	+0.06(+0.48%)
Jan 10, 2011	12.76	12.77	12.29	12.53	8,442,644	-0.46(-3.54%)
Jan 07, 2011	12.87	13.24	12.48	12.99	16,552,989	+0.78(+6.42%)
Jan 06, 2011	12.30	12.47	12.08	12.21	6,315,218	+0.02(+0.14%)
Jan 05, 2011	11.58	12.19	11.57	12.19	5,498,809	+0.47(+4.00%)
Jan 04, 2011	12.12	12.17	11.61	11.72	4,422,371	-0.39(-3.24%)
Jan 03, 2011	11.65	12.16	11.63	12.12	4,218,422	+0.62(+5.41%)
Dec 31, 2010	11.45	11.67	11.43	11.49	1,988,000	+0.03(+0.30%)
Dec 30, 2010	11.49	11.63	11.42	11.46	2,029,401	-0.03(-0.22%)
Dec 29, 2010	11.45	11.53	11.43	11.49	1,262,140	+0.04(+0.37%)
Dec 28, 2010	11.78	11.78	11.28	11.44	3,652,112	-0.27(-2.33%)
Dec 27, 2010	11.55	11.77	11.50	11.72	1,744,489	+0.12(+1.03%)
Dec 23, 2010	12.07	12.10	11.39	11.60	5,187,636	-0.51(-4.22%)
Dec 22, 2010	11.79	12.15	11.67	12.11	4,562,291	+0.33(+2.82%)
Dec 21, 2010	11.59	11.92	11.39	11.78	3,951,887	+0.26(+2.22%)
Dec 20, 2010	10.97	11.65	10.92	11.52	4,226,671	+0.63(+5.79%)
Dec 17, 2010	10.71	10.92	10.67	10.89	2,449,849	+0.15(+1.43%)
Dec 16, 2010	10.48	10.80	10.48	10.74	2,828,323	+0.28(+2.69%)
Dec 15, 2010	10.50	10.69	10.45	10.46	2,022,018	-0.04(-0.41%)
Dec 14, 2010	10.74	10.80	10.45	10.50	3,698,065	-0.26(-2.38%)
Dec 13, 2010	10.84	10.91	10.74	10.75	2,251,783	+0.00(+0.00%)
Dec 10, 2010	10.92	10.92	10.27	10.75	4,703,165	-0.13(-1.17%)
Dec 09, 2010	10.89	10.96	10.62	10.88	1,774,780	+0.13(+1.19%)
Dec 08, 2010	10.85	10.99	10.57	10.75	2,672,139	-0.09(-0.79%)
Dec 07, 2010	11.08	11.13	10.80	10.84	3,063,554	-0.03(-0.31%)
Dec 06, 2010	10.59	10.93	10.45	10.87	3,243,424	+0.28(+2.65%)
Dec 03, 2010	10.48	10.65	10.15	10.59	6,677,478	+0.02(+0.16%)
Dec 02, 2010	10.11	10.77	10.03	10.57	5,665,435	+0.45(+4.46%)
Dec 01, 2010	9.842	10.21	9.722	10.12	4,152,075	+0.49(+5.13%)
Nov 30, 2010	9.228	9.722	9.194	9.629	3,321,341	+0.32(+3.39%)
Nov 29, 2010	9.254	9.420	9.151	9.313	1,986,863	+0.04(+0.46%)
Nov 26, 2010	9.475	9.501	9.220	9.271	1,542,181	-0.29(-3.03%)
Nov 24, 2010	9.415	9.560	9.560	9.560	2,235,215	+0.23(+2.47%)
Nov 23, 2010	9.415	9.552	9.211	9.330	3,514,321	-0.23(-2.41%)
Nov 22, 2010	9.526	9.620	9.356	9.560	3,566,455	-0.02(-0.18%)
Nov 19, 2010	9.611	9.620	9.450	9.577	2,029,202	-0.04(-0.44%)
Nov 18, 2010	9.731	9.884	9.594	9.620	2,613,191	-0.01(-0.09%)
Nov 17, 2010	9.799	9.867	9.577	9.629	2,515,293	-0.17(-1.74%)
Nov 16, 2010	10.08	10.26	9.722	9.799	3,210,202	-0.36(-3.52%)
Nov 15, 2010	10.63	10.67	10.14	10.16	3,087,606	-0.43(-4.10%)
Nov 12, 2010	10.90	10.97	10.50	10.59	3,276,715	-0.41(-3.72%)
Nov 11, 2010	10.52	11.01	10.47	11.00	3,811,851	+0.33(+3.12%)
Nov 10, 2010	10.46	10.67	10.11	10.67	4,984,317	+0.16(+1.54%)
Nov 09, 2010	10.51	11.21	10.41	10.51	6,126,408	+0.00(+0.00%)
Nov 08, 2010	10.29	10.54	10.26	10.51	1,708,577	+0.08(+0.73%)
Nov 05, 2010	10.08	10.63	10.05	10.43	4,608,066	+0.32(+3.20%)
Nov 04, 2010	9.441	10.22	9.398	10.11	5,614,117	+0.81(+8.71%)
Nov 03, 2010	9.347	9.356	9.177	9.296	3,287,793	-0.06(-0.64%)
Nov 02, 2010	8.964	9.373	8.806	9.356	3,748,332	+0.52(+5.91%)
Nov 01, 2010	8.995	9.071	8.707	8.834	2,326,586	-0.07(-0.76%)
Oct 29, 2010	8.876	9.071	8.876	8.902	1,650,241	-0.06(-0.66%)
Oct 28, 2010	9.139	9.198	8.893	8.961	2,240,304	-0.11(-1.21%)
Oct 27, 2010	9.012	9.207	8.978	9.071	1,757,104	-0.07(-0.74%)
Oct 25, 2010	9.198	9.376	9.139	9.139	3,526,337	+0.04(+0.47%)
Oct 22, 2010	9.122	9.240	9.063	9.097	2,234,718	+0.03(+0.28%)
Oct 21, 2010	9.173	9.334	9.063	9.071	2,753,151	-0.04(-0.46%)
Oct 20, 2010	9.435	9.435	8.982	9.113	3,668,125	-0.27(-2.89%)
Oct 19, 2010	9.334	9.901	9.334	9.384	3,799,674	-0.14(-1.42%)
Oct 18, 2010	9.444	9.545	9.291	9.520	2,027,944	+0.06(+0.63%)
Oct 15, 2010	9.562	9.681	9.376	9.461	3,449,214	-0.02(-0.18%)
Oct 14, 2010	9.410	9.622	9.308	9.478	4,305,190	+0.07(+0.72%)
Oct 13, 2010	9.325	9.554	9.139	9.410	2,459,170	+0.16(+1.74%)
Oct 12, 2010	9.342	9.351	9.130	9.249	3,301,202	-0.10(-1.09%)
Oct 11, 2010	9.512	9.554	9.283	9.351	1,796,465	-0.15(-1.60%)
Oct 08, 2010	9.503	9.562	9.291	9.503	2,151,653	+0.14(+1.45%)
Oct 07, 2010	9.613	9.613	9.325	9.368	2,152,314	-0.18(-1.86%)
Oct 06, 2010	9.571	9.656	9.495	9.545	1,784,916	-0.03(-0.27%)
Oct 05, 2010	9.537	9.622	9.393	9.571	3,868,388	+0.08(+0.89%)
Oct 04, 2010	9.554	9.656	9.427	9.486	2,714,184	-0.12(-1.23%)
Oct 01, 2010	9.605	9.850	9.571	9.605	2,794,351	+0.01(+0.06%)
Sep 30, 2010	9.599	9.816	9.478	9.599	1,180	-0.05(-0.50%)
Sep 29, 2010	9.918	9.952	9.613	9.647	1,133	-0.29(-2.90%)
Sep 28, 2010	9.893	9.969	9.571	9.935	118	-0.19(-1.84%)
Sep 27, 2010	10.13	10.15	9.825	10.12	3,859,424	-0.14(-1.32%)
Sep 24, 2010	10.27	10.38	10.05	10.26	5,016,888	+0.34(+3.42%)
Sep 23, 2010	10.06	10.26	9.867	9.918	7,025	-0.24(-2.34%)
Sep 22, 2010	10.34	10.54	10.11	10.16	5,393,641	-0.27(-2.60%)
Sep 21, 2010	10.41	10.49	10.18	10.43	472	+0.30(+2.93%)
Sep 20, 2010	9.715	10.21	9.630	10.13	4,216,522	+0.59(+6.22%)
Sep 17, 2010	9.537	9.723	9.461	9.537	3,787,037	-0.40(-4.01%)
Sep 15, 2010	10.12	10.12	9.893	9.935	2,447,961	-0.25(-2.41%)
Sep 14, 2010	10.27	10.43	10.05	10.18	3,096,547	-0.08(-0.74%)
Sep 13, 2010	10.05	10.30	9.910	10.26	2,636,034	+0.39(+3.95%)
Sep 10, 2010	9.884	10.02	9.766	9.867	1,843,158	+0.03(+0.26%)
Sep 09, 2010	9.969	10.13	9.766	9.842	2,339,962	+0.04(+0.43%)
Sep 08, 2010	9.774	10.02	9.698	9.799	3,480,924	+0.02(+0.17%)
Sep 07, 2010	10.01	10.13	9.757	9.783	2,527,442	-0.31(-3.10%)
Sep 03, 2010	10.03	10.33	9.935	10.10	3,958,957	+0.22(+2.23%)
Sep 02, 2010	9.664	10.01	9.528	9.876	1,193	+0.18(+1.83%)
Sep 01, 2010	8.944	10.08	8.893	9.698	10,678,223	+0.97(+11.06%)
Aug 31, 2010	8.715	9.054	8.698	8.732	7,084	-0.03(-0.39%)
Aug 30, 2010	8.893	9.063	8.766	8.766	2,333,329	-0.18(-1.99%)
Aug 27, 2010	8.690	8.953	8.571	8.944	2,569,518	+0.34(+3.94%)
Aug 26, 2010	8.961	8.969	8.588	8.605	826	-0.29(-3.24%)
Aug 25, 2010	8.605	8.969	8.402	8.893	5,796,414	+0.39(+4.58%)
Aug 24, 2010	8.165	8.580	7.987	8.504	120	+0.20(+2.45%)
Aug 23, 2010	8.698	8.715	8.292	8.300	4,177,345	-0.34(-3.92%)
Aug 20, 2010	8.715	8.758	8.470	8.639	2,557,819	-0.14(-1.54%)
Aug 19, 2010	9.097	9.147	8.688	8.775	120	-0.38(-4.16%)
Aug 18, 2010	8.927	9.300	8.851	9.156	3,044,045	+0.25(+2.76%)
Aug 17, 2010	8.817	8.988	8.648	8.910	2,553,091	+0.19(+2.24%)
Aug 16, 2010	8.698	8.910	8.631	8.715	1,909,132	-0.03(-0.29%)
Aug 13, 2010	8.741	8.995	8.732	8.741	2,350,650	-0.08(-0.86%)
Aug 12, 2010	9.164	9.257	8.800	8.817	5,003,244	-0.47(-5.10%)
Aug 11, 2010	9.486	9.562	9.240	9.291	2,854,627	-0.50(-5.10%)
Aug 10, 2010	9.960	10.03	9.656	9.791	3,450,887	-0.37(-3.67%)
Aug 09, 2010	9.639	10.19	9.401	10.16	5,552,586	+0.62(+6.48%)
Aug 06, 2010	9.545	9.639	9.325	9.545	2,454,214	+0.08(+0.81%)
Aug 05, 2010	9.469	9.494	9.317	9.469	3,574,674	-0.07(-0.71%)
Aug 04, 2010	9.672	9.799	9.520	9.537	3,245,138	-0.06(-0.62%)
Aug 03, 2010	9.969	9.969	9.562	9.596	2,650,609	-0.40(-4.04%)
Aug 02, 2010	9.815	10.11	9.470	10.00	4,002,050	+0.41(+4.31%)
Jul 30, 2010	9.588	9.689	9.301	9.588	3,703,615	+0.03(+0.35%)
Jul 29, 2010	9.571	9.714	9.242	9.554	3,602,333	+0.11(+1.16%)
Jul 28, 2010	10.00	10.08	9.310	9.445	1,780	-0.61(-6.04%)
Jul 27, 2010	10.41	10.41	10.03	10.05	3,931,663	-0.23(-2.21%)
Jul 26, 2010	9.798	10.39	9.689	10.28	9,855,859	+0.40(+4.01%)
Jul 23, 2010	9.285	9.925	9.183	9.883	6,144,744	+0.56(+6.06%)
Jul 22, 2010	9.108	9.348	9.015	9.318	5,070,404	+0.35(+3.85%)
Jul 21, 2010	9.445	9.469	8.889	8.973	4,392,510	-0.36(-3.88%)
Jul 20, 2010	8.577	9.360	8.484	9.335	5,704,327	+0.64(+7.36%)
Jul 19, 2010	8.922	8.998	8.611	8.695	4,152,023	-0.17(-1.90%)
Jul 16, 2010	8.863	9.520	8.838	8.863	4,579,302	-0.62(-6.57%)
Jul 15, 2010	9.402	9.529	9.141	9.487	5,171,581	+0.09(+0.99%)
Jul 14, 2010	9.714	9.714	9.242	9.394	830	-0.30(-3.13%)
Jul 13, 2010	9.343	9.714	9.268	9.697	682	+0.49(+5.35%)
Jul 12, 2010	9.520	9.563	9.091	9.204	5,194,237	-0.37(-3.91%)
Jul 09, 2010	9.579	9.579	9.171	9.579	3,633,819	+0.34(+3.65%)
Jul 08, 2010	9.478	9.613	9.057	9.242	6,390,584	-0.14(-1.53%)
Jul 07, 2010	8.754	9.394	8.712	9.386	5,574,458	+0.63(+7.22%)
Jul 06, 2010	9.150	9.175	8.619	8.754	1,698	-0.17(-1.89%)
Jul 02, 2010	8.922	9.217	8.745	8.922	3,341,255	-0.19(-2.13%)
Jul 01, 2010	9.318	9.360	8.889	9.116	9,280,485	-0.15(-1.64%)
Jun 30, 2010	9.369	9.440	9.192	9.268	4,337	-0.03(-0.27%)
Jun 29, 2010	9.369	9.495	9.242	9.293	593	-0.08(-0.81%)
Jun 25, 2010	9.369	10.03	9.310	9.369	12,621,928	-0.93(-9.00%)
Jun 24, 2010	10.45	10.54	10.12	10.30	322	-0.16(-1.53%)
Jun 23, 2010	10.03	10.65	9.824	10.46	8,752,435	+0.44(+4.37%)
Jun 22, 2010	10.19	10.39	9.959	10.02	5,131,997	-0.16(-1.57%)
Jun 21, 2010	10.54	10.56	10.09	10.18	3,979,012	-0.19(-1.79%)
Jun 18, 2010	10.36	10.60	10.21	10.36	5,308,920	-0.20(-1.91%)
Jun 17, 2010	10.95	10.95	10.32	10.57	3,980,408	-0.33(-3.02%)
Jun 16, 2010	10.93	11.15	10.73	10.89	3,043,027	-0.19(-1.67%)
Jun 15, 2010	10.94	11.10	10.72	11.08	2,929,010	+0.29(+2.73%)
Jun 14, 2010	11.14	11.15	10.73	10.78	2,908,640	-0.15(-1.39%)
Jun 11, 2010	11.02	11.13	10.68	10.94	4,205,057	-0.21(-1.89%)
Jun 10, 2010	10.44	11.19	10.24	11.15	6,558,404	+0.89(+8.71%)
Jun 09, 2010	10.43	10.75	10.15	10.25	4,839,835	-0.08(-0.73%)
Jun 08, 2010	10.41	10.47	10.05	10.33	237	-0.04(-0.41%)
Jun 07, 2010	11.15	11.15	10.33	10.37	3,955,875	-0.65(-5.89%)
Jun 04, 2010	11.02	11.52	10.96	11.02	3,958,977	-0.66(-5.63%)
Jun 03, 2010	11.91	12.03	11.52	11.68	5,030,354	-0.13(-1.07%)
Jun 02, 2010	11.69	11.90	11.63	11.80	4,249,878	+0.24(+2.04%)
Jun 01, 2010	11.95	12.14	11.50	11.57	4,548,747	-0.63(-5.18%)
May 28, 2010	12.20	12.47	12.10	12.20	4,002,142	-0.20(-1.63%)
May 27, 2010	12.60	12.62	12.10	12.40	5,501,587	+0.17(+1.38%)
May 26, 2010	12.53	12.95	12.21	12.23	6,400,450	-0.15(-1.22%)
May 25, 2010	11.99	12.46	11.85	12.38	237	-0.02(-0.14%)
May 24, 2010	12.60	12.96	12.38	12.40	4,415,300	-0.24(-1.87%)
May 21, 2010	12.54	12.98	12.29	12.64	5,588,058	-0.08(-0.60%)
May 20, 2010	12.67	13.09	12.63	12.71	4,709,763	-0.59(-4.43%)
May 19, 2010	13.35	13.79	13.05	13.30	4,157,832	-0.14(-1.06%)
May 18, 2010	13.98	14.19	13.39	13.45	4,871,398	-0.34(-2.44%)
May 17, 2010	13.72	13.82	13.12	13.78	5,016,371	+0.13(+0.92%)
May 14, 2010	13.66	13.86	13.41	13.66	4,174,086	-0.27(-1.94%)
May 13, 2010	14.61	14.65	13.83	13.93	7,457,974	-1.02(-6.82%)
May 12, 2010	14.90	15.30	14.75	14.95	3,318,498	+0.15(+1.02%)
May 11, 2010	15.24	15.35	14.70	14.79	1,186	+0.00(+0.00%)
May 10, 2010	14.70	14.81	14.63	14.79	4,883,906	+1.06(+7.73%)
May 07, 2010	14.62	14.86	13.68	13.73	6,148,269	-0.27(-1.93%)
May 06, 2010	14.29	15.70	13.48	14.00	7,477	-0.88(-5.92%)
May 05, 2010	15.26	15.63	14.77	14.88	4,630,278	-0.52(-3.36%)
May 04, 2010	15.73	16.08	15.16	15.40	118	-0.62(-3.88%)
May 03, 2010	15.72	16.23	15.59	16.02	3,462,545	+0.46(+2.97%)
Apr 30, 2010	15.96	16.38	15.54	15.56	4,097,062	-0.29(-1.85%)
Apr 29, 2010	15.46	15.96	15.24	15.85	4,023,226	+0.56(+3.68%)
Apr 28, 2010	15.18	15.62	15.17	15.29	3,638,008	+0.17(+1.11%)
Apr 27, 2010	15.77	15.82	15.01	15.12	2,619	-0.74(-4.66%)
Apr 26, 2010	16.31	16.40	15.75	15.86	4,536,271	-0.37(-2.28%)
Apr 23, 2010	15.92	16.90	15.85	16.23	8,344,692	+0.39(+2.44%)
Apr 22, 2010	14.69	15.88	14.59	15.85	7,869,158	+0.94(+6.31%)
Apr 21, 2010	14.60	14.96	14.54	14.91	2,381	+0.29(+1.95%)
Apr 20, 2010	14.47	14.80	14.38	14.62	4,289,356	+0.27(+1.87%)
Apr 19, 2010	14.30	14.51	14.07	14.35	3,169,116	-0.01(-0.06%)
Apr 16, 2010	14.41	14.43	14.07	14.36	5,555,014	-0.03(-0.23%)
Apr 15, 2010	14.44	14.64	14.29	14.39	4,146,431	-0.08(-0.52%)
Apr 14, 2010	14.17	14.62	14.05	14.47	6,453,151	+0.42(+2.99%)
Apr 13, 2010	13.82	14.09	13.77	14.05	5,598,176	+0.22(+1.58%)
Apr 12, 2010	13.81	13.90	13.70	13.83	2,906,631	+0.04(+0.30%)
Apr 09, 2010	13.71	13.97	13.71	13.79	4,005,178	+0.13(+0.98%)
Apr 08, 2010	13.65	13.71	13.48	13.65	4,444,284	-0.05(-0.37%)
Apr 07, 2010	13.86	14.06	13.64	13.70	4,620,798	-0.16(-1.15%)
Apr 06, 2010	13.86	13.97	13.60	13.86	4,533,772	-0.38(-2.65%)
Apr 05, 2010	14.13	14.29	14.01	14.24	2,896,051	+0.24(+1.74%)
Apr 01, 2010	14.25	14.00	14.00	14.00	3,467,440	-0.07(-0.48%)
Mar 31, 2010	14.12	14.23	13.98	14.07	3,715,128	-0.12(-0.83%)
Mar 30, 2010	14.27	14.59	14.11	14.18	3,142,729	-0.06(-0.41%)
Mar 29, 2010	14.54	14.61	14.11	14.24	3,912,701	-0.12(-0.82%)
Mar 26, 2010	14.17	14.59	14.11	14.36	6,714,126	+0.27(+1.91%)
Mar 25, 2010	14.16	14.41	14.05	14.09	5,294,438	+0.04(+0.30%)
Mar 24, 2010	14.51	14.70	13.86	14.05	7,856,621	-0.35(-2.45%)
Mar 23, 2010	14.36	14.53	13.83	14.40	9,806,399	-0.24(-1.66%)
Mar 22, 2010	14.43	14.70	14.27	14.65	3,908,955	+0.09(+0.63%)
Mar 19, 2010	14.90	15.07	14.49	14.55	2,954,091	-0.26(-1.76%)
Mar 18, 2010	14.79	14.99	14.65	14.81	2,077,352	-0.01(-0.06%)
Mar 17, 2010	14.86	15.16	14.78	14.82	4,018,866	+0.08(+0.51%)
Mar 16, 2010	14.48	14.91	14.48	14.75	3,774,144	+0.32(+2.21%)
Mar 15, 2010	14.32	14.49	14.31	14.43	2,115,912	-0.26(-1.77%)
Mar 12, 2010	14.82	14.89	14.49	14.69	2,267,035	-0.09(-0.63%)
Mar 11, 2010	14.58	14.79	14.42	14.78	2,478,881	+0.10(+0.69%)
Mar 10, 2010	14.77	15.03	14.59	14.68	2,713,349	-0.13(-0.91%)
Mar 09, 2010	14.56	14.94	14.52	14.81	3,165,134	+0.13(+0.92%)
Mar 08, 2010	14.44	14.78	14.40	14.68	2,707,759	+0.19(+1.33%)
Mar 05, 2010	14.23	14.56	14.18	14.49	2,924,670	+0.45(+3.17%)
Mar 04, 2010	14.07	14.35	13.97	14.04	2,817,427	-0.13(-0.89%)
Mar 03, 2010	13.90	14.25	13.86	14.17	3,456,271	+0.30(+2.18%)
Mar 02, 2010	14.02	14.11	13.81	13.86	1,600,169	-0.06(-0.42%)