Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.02	15.08	14.81	15.01	2,645,588	-0.01(-0.06%)
Jan 30, 2017	15.03	15.12	14.66	15.02	2,673,231	-0.20(-1.32%)
Jan 27, 2017	15.74	15.74	15.08	15.22	3,190,437	-0.50(-3.21%)
Jan 26, 2017	15.56	15.85	15.54	15.72	3,786,409	+0.25(+1.60%)
Jan 25, 2017	15.49	15.75	15.35	15.48	2,875,163	+0.13(+0.84%)
Jan 24, 2017	15.05	15.44	14.81	15.35	5,168,212	+0.43(+2.89%)
Jan 23, 2017	14.99	15.16	14.91	14.92	2,092,257	-0.06(-0.43%)
Jan 20, 2017	14.85	15.05	14.74	14.98	1,573,967	+0.13(+0.86%)
Jan 19, 2017	15.14	15.29	14.81	14.85	1,709,301	-0.27(-1.82%)
Jan 18, 2017	15.30	15.40	15.01	15.13	2,173,504	-0.13(-0.84%)
Jan 17, 2017	14.91	15.29	14.76	15.26	2,508,733	+0.37(+2.46%)
Jan 13, 2017		14.89	14.89	14.89	0	-0.37(-2.40%)
Jan 12, 2017	14.91	15.35	14.21	15.26	10,903,205	+0.05(+0.30%)
Jan 11, 2017	14.95	15.34	14.86	15.21	6,095,452	+0.32(+2.15%)
Jan 10, 2017	14.88	15.05	14.80	14.89	2,939,829	+0.08(+0.56%)
Jan 09, 2017	14.83	14.89	14.60	14.81	2,262,742	-0.05(-0.31%)
Jan 06, 2017	15.50	15.60	14.83	14.85	3,943,771	-0.80(-5.09%)
Jan 05, 2017	15.45	15.68	15.41	15.65	2,615,242	+0.11(+0.71%)
Jan 04, 2017	14.95	15.58	14.95	15.54	3,562,533	+0.67(+4.50%)
Jan 03, 2017	14.65	14.89	14.61	14.87	2,107,533	+0.38(+2.66%)
Dec 30, 2016		14.49	14.49	14.49	0	-0.21(-1.43%)
Dec 29, 2016	14.71	14.95	14.67	14.70	1,556,043	+0.03(+0.19%)
Dec 28, 2016	14.94	15.05	14.57	14.67	1,566,760	-0.23(-1.54%)
Dec 27, 2016	14.86	15.05	14.84	14.90	1,218,031	+0.10(+0.68%)
Dec 23, 2016		14.80	14.80	14.80	0	-0.09(-0.62%)
Dec 22, 2016	15.25	15.28	14.80	14.89	2,351,184	-0.30(-1.99%)
Dec 21, 2016	15.07	15.28	15.04	15.19	1,262,674	+0.14(+0.91%)
Dec 20, 2016	15.07	15.31	15.00	15.05	1,753,955	+0.00(+0.00%)
Dec 19, 2016	15.25	15.66	14.95	15.05	4,148,759	-0.10(-0.67%)
Dec 16, 2016	14.84	15.37	14.74	15.16	3,134,498	+0.27(+1.78%)
Dec 15, 2016	14.95	15.39	14.78	14.89	2,968,968	-0.06(-0.43%)
Dec 14, 2016	15.57	15.71	14.93	14.95	3,162,074	-0.68(-4.34%)
Dec 13, 2016	15.78	15.85	15.49	15.63	1,907,213	-0.07(-0.47%)
Dec 12, 2016	15.71	15.90	15.49	15.71	1,958,469	-0.06(-0.41%)
Dec 09, 2016	15.82	15.84	15.46	15.77	4,153,640	-0.05(-0.29%)
Dec 08, 2016	15.16	15.93	15.16	15.82	3,008,953	+0.65(+4.29%)
Dec 07, 2016	14.75	15.26	14.69	15.16	2,154,341	+0.43(+2.92%)
Dec 06, 2016	14.29	14.75	14.20	14.73	2,889,945	+0.60(+4.21%)
Dec 05, 2016	13.89	14.16	13.89	14.14	1,611,025	+0.33(+2.39%)
Dec 02, 2016	13.85	14.04	13.77	13.81	1,961,397	-0.01(-0.07%)
Dec 01, 2016	14.52	14.57	13.79	13.82	3,130,807	-0.70(-4.80%)
Nov 30, 2016	14.90	15.00	14.46	14.51	5,413,994	-0.34(-2.28%)
Nov 29, 2016	14.69	15.07	14.58	14.85	2,973,975	+0.16(+1.06%)
Nov 28, 2016	14.53	14.74	14.39	14.70	2,467,632	+0.12(+0.82%)
Nov 25, 2016	14.42	14.64	14.35	14.58	882,139	+0.15(+1.02%)
Nov 23, 2016		14.43	14.43	14.43	0	+0.20(+1.42%)
Nov 22, 2016	14.21	14.29	14.08	14.23	1,473,913	+0.10(+0.71%)
Nov 21, 2016	14.05	14.18	13.93	14.13	2,089,567	+0.15(+1.05%)
Nov 18, 2016	13.95	14.06	13.83	13.98	2,106,067	+0.07(+0.53%)
Nov 17, 2016	13.97	14.27	13.90	13.91	3,326,106	+0.13(+0.93%)
Nov 16, 2016	14.23	14.24	13.75	13.78	2,899,543	-0.53(-3.71%)
Nov 15, 2016	14.41	14.48	14.05	14.31	1,806,874	-0.10(-0.70%)
Nov 14, 2016	14.20	14.42	14.14	14.41	2,182,411	+0.35(+2.48%)
Nov 11, 2016	13.84	14.15	13.84	14.07	2,856,928	+0.22(+1.59%)
Nov 10, 2016	13.54	13.98	13.31	13.85	4,368,307	+0.42(+3.14%)
Nov 09, 2016	13.27	13.39	12.99	13.42	4,488,994	-0.04(-0.27%)
Nov 08, 2016	13.27	13.58	12.98	13.46	3,282,607	+0.04(+0.27%)
Nov 07, 2016	13.50	13.63	13.37	13.42	1,893,410	+0.19(+1.45%)
Nov 04, 2016	13.03	13.55	12.94	13.23	2,703,207	+0.21(+1.62%)
Nov 03, 2016	13.03	13.19	12.92	13.02	2,622,082	+0.05(+0.35%)
Nov 02, 2016	13.10	13.23	12.88	12.97	2,363,472	-0.19(-1.46%)
Nov 01, 2016	13.28	13.32	12.98	13.17	2,630,783	-0.13(-1.00%)
Oct 31, 2016	13.19	13.36	13.19	13.30	1,330,731	+0.15(+1.11%)
Oct 28, 2016	13.02	13.36	13.00	13.15	1,569,002	+0.16(+1.20%)
Oct 27, 2016	13.40	13.40	12.94	13.00	3,564,932	-0.39(-2.94%)
Oct 26, 2016	13.35	13.49	13.29	13.39	1,638,233	-0.02(-0.14%)
Oct 25, 2016	13.59	13.63	13.28	13.41	2,579,324	-0.27(-1.94%)
Oct 24, 2016	13.68	13.79	13.61	13.68	1,922,536	+0.19(+1.42%)
Oct 21, 2016	13.72	13.73	13.47	13.48	3,009,631	-0.34(-2.45%)
Oct 20, 2016	14.19	14.21	13.75	13.82	3,017,549	-0.47(-3.26%)
Oct 19, 2016	14.51	14.63	14.15	14.29	3,628,643	-0.28(-1.95%)
Oct 18, 2016	14.75	14.75	14.57	14.57	1,386,613	-0.01(-0.06%)
Oct 17, 2016	14.37	14.73	14.37	14.58	1,962,619	+0.22(+1.53%)
Oct 14, 2016	14.34	14.53	14.32	14.36	1,758,905	+0.07(+0.51%)
Oct 13, 2016	14.28	14.41	14.17	14.29	1,498,759	-0.18(-1.26%)
Oct 12, 2016	14.60	14.64	14.44	14.47	1,692,653	-0.10(-0.69%)
Oct 11, 2016	14.52	14.64	14.41	14.57	2,674,760	+0.04(+0.25%)
Oct 10, 2016	14.61	14.81	14.51	14.54	1,443,285	+0.00(+0.00%)
Oct 07, 2016	14.85	14.93	14.49	14.54	2,929,917	-0.29(-1.97%)
Oct 06, 2016	14.56	14.88	14.50	14.83	2,233,768	+0.23(+1.57%)
Oct 05, 2016	14.48	14.86	14.41	14.60	3,297,004	+0.24(+1.66%)
Oct 04, 2016	14.55	14.64	14.35	14.36	2,665,400	-0.21(-1.44%)
Oct 03, 2016	14.62	14.72	14.53	14.57	1,409,420	-0.17(-1.18%)
Sep 30, 2016	14.80	14.86	14.61	14.75	2,057,736	+0.03(+0.19%)
Sep 29, 2016	14.96	15.16	14.66	14.72	2,601,234	-0.33(-2.19%)
Sep 28, 2016	14.97	15.13	14.85	15.05	2,904,526	+0.04(+0.24%)
Sep 27, 2016	14.66	15.14	14.65	15.01	4,213,466	+0.31(+2.12%)
Sep 26, 2016	14.30	14.73	14.23	14.70	4,163,643	+0.34(+2.36%)
Sep 23, 2016	14.28	14.49	14.18	14.36	2,382,686	+0.05(+0.32%)
Sep 22, 2016	14.12	14.54	14.09	14.32	3,911,696	+0.38(+2.76%)
Sep 21, 2016	13.88	14.26	13.72	13.93	6,323,176	+0.27(+2.01%)
Sep 20, 2016	14.23	14.23	13.58	13.66	5,355,319	-0.34(-2.42%)
Sep 19, 2016	13.98	14.43	13.87	14.00	6,548,620	+0.38(+2.82%)
Sep 16, 2016	13.79	13.84	13.56	13.61	3,621,371	-0.28(-2.04%)
Sep 15, 2016	13.80	13.99	13.74	13.89	1,420,724	+0.09(+0.66%)
Sep 14, 2016	13.75	13.95	13.57	13.80	2,737,248	+0.02(+0.13%)
Sep 13, 2016	13.85	13.99	13.60	13.79	3,297,669	-0.17(-1.25%)
Sep 12, 2016	13.48	14.02	13.36	13.96	2,068,080	+0.37(+2.69%)
Sep 09, 2016	14.16	14.16	13.50	13.59	1,998,135	-0.71(-4.99%)
Sep 08, 2016	14.37	14.37	14.21	14.31	2,579,730	-0.07(-0.51%)
Sep 07, 2016	13.98	14.54	13.98	14.38	2,248,751	+0.41(+2.95%)
Sep 06, 2016	14.11	14.15	13.87	13.97	1,880,799	-0.08(-0.59%)
Sep 02, 2016	14.16	14.05	14.05	14.05	2,205,132	-0.03(-0.19%)
Sep 01, 2016	14.39	14.48	13.98	14.08	2,277,556	-0.28(-1.97%)
Aug 31, 2016	14.51	14.53	14.18	14.36	1,605,096	-0.15(-1.01%)
Aug 30, 2016	14.36	14.52	14.29	14.51	2,604,495	+0.14(+0.95%)
Aug 29, 2016	14.32	14.57	14.31	14.37	1,328,625	+0.08(+0.58%)
Aug 26, 2016	14.61	14.64	14.16	14.29	1,618,588	-0.27(-1.88%)
Aug 25, 2016	14.52	14.71	14.44	14.56	1,071,814	+0.04(+0.25%)
Aug 24, 2016	14.73	14.79	14.44	14.53	1,613,348	-0.23(-1.55%)
Aug 23, 2016	14.19	14.84	14.11	14.75	3,524,168	+0.69(+4.88%)
Aug 22, 2016	13.99	14.12	13.85	14.07	1,081,318	+0.08(+0.59%)
Aug 19, 2016	13.91	14.04	13.86	13.99	916,562	+0.03(+0.20%)
Aug 18, 2016	14.00	14.09	13.83	13.96	1,250,586	-0.01(-0.07%)
Aug 17, 2016	14.20	14.23	13.88	13.97	2,345,536	-0.26(-1.80%)
Aug 16, 2016	14.26	14.34	14.14	14.22	938,138	-0.06(-0.45%)
Aug 15, 2016	14.06	14.40	14.03	14.29	1,278,778	+0.27(+1.96%)
Aug 12, 2016	14.30	14.32	13.94	14.01	1,484,499	-0.28(-1.98%)
Aug 11, 2016	14.32	14.41	14.21	14.30	1,333,165	+0.11(+0.77%)
Aug 10, 2016	14.43	14.43	14.13	14.19	1,582,554	-0.20(-1.40%)
Aug 09, 2016	14.26	14.44	14.23	14.39	1,046,917	+0.08(+0.58%)
Aug 08, 2016	14.39	14.48	14.29	14.31	967,660	-0.08(-0.57%)
Aug 05, 2016	14.33	14.57	14.33	14.39	1,922,293	+0.13(+0.90%)
Aug 04, 2016	14.24	14.31	13.95	14.26	1,990,206	+0.02(+0.13%)
Aug 03, 2016	14.03	14.36	13.97	14.24	2,306,006	+0.15(+1.04%)
Aug 02, 2016	14.33	14.41	14.01	14.10	2,147,337	-0.26(-1.82%)
Aug 01, 2016	14.31	14.47	14.20	14.36	1,806,344	+0.02(+0.13%)
Jul 29, 2016	15.19	15.19	14.29	14.34	4,500,475	-0.84(-5.54%)
Jul 28, 2016	15.04	15.21	14.92	15.18	2,954,024	+0.15(+0.97%)
Jul 27, 2016	15.19	15.31	14.96	15.03	2,508,776	-0.07(-0.48%)
Jul 26, 2016	14.94	15.11	14.85	15.11	2,620,307	+0.17(+1.16%)
Jul 25, 2016	14.91	15.10	14.91	14.93	1,803,991	-0.01(-0.06%)
Jul 22, 2016	15.01	15.04	14.78	14.94	1,675,822	-0.05(-0.37%)
Jul 21, 2016	15.06	15.17	14.90	15.00	2,448,245	-0.08(-0.55%)
Jul 20, 2016	14.88	15.18	14.86	15.08	1,801,815	+0.20(+1.35%)
Jul 19, 2016	14.93	15.05	14.84	14.88	1,535,425	-0.06(-0.43%)
Jul 18, 2016	14.80	14.95	14.70	14.94	1,899,709	-0.06(-0.43%)
Jul 15, 2016	14.98	15.07	14.81	15.01	1,753,024	+0.09(+0.61%)
Jul 14, 2016	15.00	15.16	14.91	14.91	1,465,368	-0.08(-0.55%)
Jul 13, 2016	14.95	15.09	14.84	15.00	2,165,651	+0.07(+0.49%)
Jul 12, 2016	14.80	15.06	14.78	14.92	3,515,316	+0.19(+1.30%)
Jul 11, 2016	14.78	14.89	14.69	14.73	2,882,288	+0.02(+0.12%)
Jul 08, 2016	14.27	14.79	14.14	14.71	4,415,772	+0.58(+4.07%)
Jul 07, 2016	14.16	14.34	14.03	14.14	2,018,255	+0.05(+0.32%)
Jul 06, 2016	13.77	14.13	13.71	14.09	3,102,970	+0.22(+1.58%)
Jul 05, 2016	14.09	14.14	13.69	13.87	2,603,841	-0.25(-1.75%)
Jul 01, 2016	13.88	14.12	14.12	14.12	2,576,880	+0.23(+1.64%)
Jun 30, 2016	13.70	13.90	13.51	13.89	3,471,420	+0.14(+1.00%)
Jun 29, 2016	13.51	13.84	13.42	13.75	3,158,952	+0.42(+3.15%)
Jun 28, 2016	13.11	13.42	13.08	13.33	2,899,201	+0.45(+3.47%)
Jun 27, 2016	13.37	13.41	12.79	12.89	4,658,188	-0.65(-4.79%)
Jun 24, 2016	13.21	13.64	13.10	13.53	5,638,765	-0.24(-1.72%)
Jun 23, 2016	13.70	13.77	13.59	13.77	3,176,622	+0.20(+1.48%)
Jun 22, 2016	13.46	13.86	13.15	13.57	7,420,558	+0.29(+2.20%)
Jun 21, 2016	13.57	13.59	13.01	13.28	5,906,866	+0.05(+0.34%)
Jun 20, 2016	13.22	13.47	13.21	13.23	3,009,744	+0.20(+1.54%)
Jun 17, 2016	12.77	13.17	12.76	13.03	3,482,504	+0.16(+1.28%)
Jun 16, 2016	12.73	12.88	12.59	12.87	1,741,276	+0.07(+0.57%)
Jun 15, 2016	12.67	12.96	12.62	12.79	1,554,330	+0.18(+1.45%)
Jun 14, 2016	12.65	12.75	12.48	12.61	1,886,716	-0.05(-0.36%)
Jun 13, 2016	12.83	13.02	12.66	12.66	2,345,828	-0.28(-2.19%)
Jun 10, 2016	13.14	13.17	12.93	12.94	2,199,058	-0.36(-2.68%)
Jun 09, 2016	13.30	13.41	13.23	13.30	1,622,496	-0.10(-0.75%)
Jun 08, 2016	13.29	13.52	13.22	13.40	2,789,244	+0.14(+1.03%)
Jun 07, 2016	12.93	13.40	12.91	13.26	2,964,401	+0.32(+2.47%)
Jun 06, 2016	12.90	12.97	12.81	12.94	1,608,982	+0.07(+0.57%)
Jun 03, 2016	12.81	12.92	12.55	12.87	1,806,712	+0.00(+0.00%)
Jun 02, 2016	12.76	12.88	12.68	12.87	1,728,409	+0.05(+0.43%)
Jun 01, 2016	12.66	12.87	12.53	12.81	2,220,544	+0.08(+0.64%)
May 31, 2016	12.62	12.79	12.57	12.73	2,559,555	+0.14(+1.09%)
May 27, 2016	12.41	12.59	12.59	12.59	2,090,060	+0.14(+1.10%)
May 26, 2016	12.38	12.56	12.30	12.46	2,376,655	+0.08(+0.66%)
May 25, 2016	12.55	12.66	12.29	12.37	2,263,242	-0.12(-0.95%)
May 24, 2016	11.84	12.62	11.74	12.49	6,289,808	+0.87(+7.46%)
May 23, 2016	11.76	11.85	11.62	11.63	2,282,757	-0.17(-1.47%)
May 20, 2016	11.62	11.82	11.57	11.80	2,421,237	+0.24(+2.05%)
May 19, 2016	11.48	11.59	11.31	11.56	2,905,373	+0.01(+0.08%)
May 18, 2016	11.55	11.82	11.42	11.55	2,981,391	-0.10(-0.86%)
May 17, 2016	11.61	11.91	11.57	11.65	3,344,897	+0.05(+0.47%)
May 16, 2016	11.54	11.68	11.51	11.60	3,319,761	+0.08(+0.71%)
May 13, 2016	11.71	11.83	11.46	11.52	2,874,978	-0.19(-1.64%)
May 12, 2016	11.79	11.85	11.58	11.71	1,731,017	-0.04(-0.31%)
May 11, 2016	11.92	12.00	11.72	11.74	2,199,512	-0.25(-2.06%)
May 10, 2016	11.98	12.05	11.86	11.99	1,962,138	+0.05(+0.46%)
May 09, 2016	11.77	12.01	11.77	11.94	3,707,156	+0.12(+1.00%)
May 06, 2016	11.80	12.01	11.63	11.82	2,936,025	-0.04(-0.31%)
May 05, 2016	12.05	12.13	11.80	11.85	2,089,462	-0.15(-1.22%)
May 04, 2016	12.00	12.11	11.74	12.00	3,553,831	-0.23(-1.87%)
May 03, 2016	12.49	12.55	12.18	12.23	2,099,140	-0.35(-2.79%)
May 02, 2016	12.43	12.61	12.32	12.58	2,386,499	+0.21(+1.70%)
Apr 29, 2016	12.47	12.60	12.22	12.37	2,779,104	-0.06(-0.51%)
Apr 28, 2016	13.10	13.11	12.43	12.43	4,617,122	-0.79(-6.00%)
Apr 27, 2016	13.06	13.25	12.97	13.23	2,043,298	+0.23(+1.75%)
Apr 26, 2016	12.95	13.10	12.81	13.00	3,042,043	+0.11(+0.85%)
Apr 25, 2016	13.10	13.14	12.80	12.89	3,158,668	-0.24(-1.81%)
Apr 22, 2016	13.27	13.44	13.10	13.13	2,684,901	-0.19(-1.44%)
Apr 21, 2016	13.54	13.60	13.27	13.32	2,278,219	-0.15(-1.08%)
Apr 20, 2016	13.27	13.59	13.21	13.46	3,907,752	+0.17(+1.30%)
Apr 19, 2016	13.21	13.54	13.13	13.29	2,746,314	-0.05(-0.41%)
Apr 18, 2016	13.17	13.40	13.13	13.35	2,365,761	-0.06(-0.48%)
Apr 15, 2016	13.31	13.44	13.21	13.41	2,283,446	+0.05(+0.41%)
Apr 14, 2016	13.40	13.59	13.32	13.36	1,829,696	-0.08(-0.61%)
Apr 13, 2016	13.14	13.53	13.12	13.44	3,699,701	+0.37(+2.86%)
Apr 12, 2016	13.11	13.17	13.04	13.06	3,368,847	-0.03(-0.21%)
Apr 11, 2016	13.35	13.49	13.08	13.09	3,749,397	-0.12(-0.90%)
Apr 08, 2016	13.38	13.52	13.17	13.21	3,513,042	+0.04(+0.28%)
Apr 07, 2016	13.15	13.51	13.06	13.17	7,472,563	+0.22(+1.69%)
Apr 06, 2016	12.76	13.12	12.74	12.95	4,027,037	+0.22(+1.72%)
Apr 05, 2016	12.46	12.92	12.33	12.74	4,071,445	+0.15(+1.16%)
Apr 04, 2016	12.86	12.91	12.45	12.59	3,778,086	-0.26(-2.06%)
Apr 01, 2016	12.88	12.91	12.70	12.85	3,261,808	-0.16(-1.26%)
Mar 31, 2016	12.40	13.14	12.40	13.02	7,485,944	+0.59(+4.77%)
Mar 30, 2016	12.67	12.67	12.35	12.43	4,512,427	-0.17(-1.37%)
Mar 29, 2016	12.60	12.72	12.22	12.60	6,679,054	+0.02(+0.14%)
Mar 28, 2016	12.74	12.75	12.43	12.58	4,461,199	-0.12(-0.93%)
Mar 24, 2016	12.62	12.70	12.70	12.70	10,595,528	+0.76(+6.34%)
Mar 23, 2016	12.41	12.42	11.91	11.94	5,677,204	-0.47(-3.82%)
Mar 22, 2016	12.35	12.53	12.30	12.42	2,304,826	+0.03(+0.22%)
Mar 21, 2016	12.53	12.64	12.21	12.39	3,908,197	-0.12(-0.95%)
Mar 18, 2016	12.37	12.66	12.37	12.51	5,525,551	+0.16(+1.33%)
Mar 17, 2016	12.16	12.41	12.03	12.34	3,369,139	+0.12(+0.97%)
Mar 16, 2016	11.90	12.25	11.84	12.22	3,258,646	+0.24(+1.98%)
Mar 15, 2016	12.02	12.04	11.85	11.99	2,383,175	-0.13(-1.05%)
Mar 14, 2016	12.26	12.32	11.99	12.12	2,818,355	-0.16(-1.26%)
Mar 11, 2016	12.08	12.32	11.98	12.27	4,550,411	+0.29(+2.44%)
Mar 10, 2016	12.18	12.27	11.81	11.98	3,787,904	-0.13(-1.05%)
Mar 09, 2016	11.92	12.19	11.79	12.11	2,526,316	+0.26(+2.15%)
Mar 08, 2016	12.11	12.18	11.60	11.85	4,377,879	-0.44(-3.56%)
Mar 07, 2016	12.02	12.53	11.93	12.29	4,587,826	+0.22(+1.81%)
Mar 04, 2016	12.22	12.23	11.88	12.07	4,599,053	-0.10(-0.82%)
Mar 03, 2016	11.90	12.20	11.85	12.17	4,522,222	+0.26(+2.14%)
Mar 02, 2016	11.45	11.94	11.45	11.91	4,740,981	+0.42(+3.65%)
Mar 01, 2016	11.17	11.51	11.12	11.50	3,160,366	+0.37(+3.36%)
Feb 29, 2016	10.94	11.26	10.88	11.12	3,665,679	+0.14(+1.25%)
Feb 26, 2016	10.90	11.11	10.78	10.98	3,330,335	+0.16(+1.52%)
Feb 25, 2016	10.56	10.83	10.48	10.82	3,300,471	+0.21(+1.98%)
Feb 24, 2016	10.07	10.61	9.918	10.61	3,562,376	+0.40(+3.93%)
Feb 23, 2016	10.15	10.31	10.02	10.21	2,388,982	+0.03(+0.27%)
Feb 22, 2016	9.909	10.21	9.891	10.18	2,812,004	+0.37(+3.81%)
Feb 19, 2016	9.882	10.00	9.691	9.809	1,904,984	-0.15(-1.56%)
Feb 18, 2016	9.937	10.00	9.654	9.964	2,558,792	+0.01(+0.09%)
Feb 17, 2016	9.845	10.11	9.836	9.955	4,737,671	+0.16(+1.68%)
Feb 16, 2016	9.481	9.800	9.335	9.791	3,795,574	+0.48(+5.19%)
Feb 12, 2016	8.916	9.308	9.308	9.308	4,714,462	+0.57(+6.58%)
Feb 11, 2016	8.897	9.025	8.515	8.733	6,894,715	-0.39(-4.30%)
Feb 10, 2016	9.025	9.226	8.770	9.125	5,099,209	+0.23(+2.56%)
Feb 09, 2016	8.961	9.180	8.688	8.897	5,415,246	-0.24(-2.59%)
Feb 08, 2016	9.317	9.362	8.943	9.134	4,155,082	-0.40(-4.21%)
Feb 05, 2016	9.818	9.937	9.490	9.536	3,090,408	-0.28(-2.88%)
Feb 04, 2016	9.581	10.09	9.572	9.818	4,875,627	+0.25(+2.57%)
Feb 03, 2016	9.672	9.692	9.125	9.572	4,376,705	+0.00(+0.00%)
Feb 02, 2016	9.590	9.741	9.489	9.572	4,061,511	-0.12(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KB Home (NY: KBH )

Historical Prices

Sections

Services

Log In Using Your Account

KB Home (NY: KBH )

Historical Prices

Sections

Services