U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.37	15.91	15.37	15.87	24,531,250	+0.78(+5.14%)
Nov 27, 2009	14.97	15.40	14.96	15.09	10,919,265	-0.41(-2.63%)
Nov 25, 2009	15.62	15.64	15.38	15.50	8,452,879	+0.11(+0.73%)
Nov 24, 2009	15.44	15.66	15.36	15.39	19,122,634	-0.10(-0.64%)
Nov 23, 2009	15.46	15.55	15.37	15.48	14,865,640	+0.17(+1.12%)
Nov 20, 2009	15.09	15.39	15.06	15.31	17,065,942	+0.11(+0.69%)
Nov 19, 2009	15.41	15.41	15.14	15.21	16,631,665	-0.32(-2.03%)
Nov 18, 2009	15.52	15.62	15.35	15.52	17,254,486	-0.02(-0.13%)
Nov 17, 2009	15.36	15.57	15.15	15.54	19,560,650	+0.17(+1.11%)
Nov 16, 2009	15.64	15.71	15.24	15.37	27,367,422	-0.07(-0.43%)
Nov 13, 2009	15.65	15.81	15.32	15.44	22,430,716	-0.34(-2.17%)
Nov 12, 2009	16.03	16.11	15.62	15.78	24,308,934	-0.26(-1.64%)
Nov 11, 2009	16.17	16.39	15.92	16.04	20,050,852	+0.05(+0.29%)
Nov 10, 2009	16.07	16.17	15.85	16.00	13,141,706	-0.12(-0.73%)
Nov 09, 2009	15.73	16.13	15.59	16.12	17,720,364	+0.51(+3.29%)
Nov 06, 2009	15.50	15.72	15.37	15.60	19,232,104	+0.22(+1.45%)
Nov 05, 2009	15.37	15.81	15.16	15.38	23,336,308	+0.21(+1.39%)
Nov 04, 2009	15.61	15.73	15.14	15.17	23,952,030	-0.30(-1.91%)
Nov 03, 2009	15.54	15.71	15.27	15.46	22,576,096	-0.21(-1.34%)
Nov 02, 2009	15.48	15.98	15.20	15.68	32,437,834	+0.41(+2.67%)
Oct 30, 2009	15.79	15.81	15.17	15.27	36,096,284	-0.65(-4.09%)
Oct 29, 2009	15.66	15.92	15.49	15.92	22,570,248	+0.45(+2.89%)
Oct 28, 2009	15.91	16.04	15.41	15.47	24,811,914	-0.47(-2.97%)
Oct 27, 2009	15.98	16.01	15.73	15.94	22,958,948	+0.07(+0.41%)
Oct 26, 2009	15.98	16.17	15.73	15.88	31,487,966	-0.53(-3.21%)
Oct 23, 2009	16.34	16.48	16.21	16.40	21,197,962	-0.26(-1.58%)
Oct 22, 2009	16.19	16.72	15.99	16.67	28,680,894	+0.60(+3.77%)
Oct 21, 2009	16.06	16.83	15.99	16.06	51,861,748	+0.41(+2.65%)
Oct 20, 2009	15.46	15.71	15.42	15.65	28,179,224	-0.01(-0.04%)
Oct 19, 2009	15.45	15.71	15.37	15.66	16,639,692	+0.26(+1.71%)
Oct 16, 2009	15.47	15.51	15.27	15.39	21,062,328	-0.39(-2.50%)
Oct 15, 2009	15.66	15.80	15.33	15.79	20,439,526	+0.05(+0.29%)
Oct 14, 2009	15.34	15.77	15.23	15.74	30,253,904	+0.72(+4.77%)
Oct 13, 2009	15.02	15.16	14.85	15.02	20,050,428	-0.11(-0.74%)
Oct 12, 2009	15.05	15.15	14.96	15.14	13,942,153	+0.06(+0.39%)
Oct 09, 2009	14.86	15.10	14.64	15.08	16,596,011	+0.22(+1.46%)
Oct 08, 2009	14.64	15.00	14.58	14.86	22,251,812	+0.28(+1.89%)
Oct 07, 2009	14.38	14.64	14.33	14.58	18,175,788	+0.09(+0.63%)
Oct 06, 2009	14.30	14.58	14.24	14.49	21,792,602	+0.26(+1.85%)
Oct 05, 2009	14.20	14.27	14.06	14.23	20,972,058	+0.27(+1.93%)
Oct 02, 2009	13.71	14.22	13.65	13.96	30,738,556	+0.08(+0.57%)
Oct 01, 2009	14.30	14.37	13.88	13.88	34,116,172	-0.49(-3.43%)
Sep 30, 2009	14.35	14.47	14.21	14.37	27,007,914	+0.07(+0.51%)
Sep 29, 2009	14.72	14.80	14.28	14.30	28,476,698	-0.18(-1.25%)
Sep 28, 2009	14.54	14.64	14.40	14.48	21,409,802	-0.02(-0.16%)
Sep 25, 2009	14.31	14.56	14.24	14.50	25,914,124	+0.11(+0.73%)
Sep 24, 2009	14.60	14.63	14.36	14.40	28,908,224	-0.11(-0.77%)
Sep 23, 2009	14.56	14.82	14.51	14.51	22,347,734	-0.18(-1.21%)
Sep 22, 2009	14.85	14.89	14.45	14.69	27,101,676	-0.06(-0.40%)
Sep 21, 2009	14.73	14.92	14.69	14.75	16,656,363	-0.22(-1.45%)
Sep 18, 2009	14.84	15.02	14.64	14.96	27,136,742	+0.21(+1.43%)
Sep 17, 2009	15.10	15.12	14.58	14.75	25,413,330	+0.11(+0.76%)
Sep 16, 2009	14.62	15.03	14.46	14.64	26,917,600	+0.07(+0.45%)
Sep 15, 2009	14.48	14.79	14.21	14.58	23,062,656	+0.12(+0.86%)
Sep 14, 2009	14.23	14.45	14.09	14.45	17,053,460	+0.08(+0.55%)
Sep 11, 2009	14.27	14.51	14.22	14.37	18,543,680	+0.09(+0.64%)
Sep 10, 2009	14.29	14.47	14.15	14.28	20,578,932	-0.02(-0.14%)
Sep 09, 2009	13.81	14.33	13.81	14.30	26,346,018	+0.49(+3.57%)
Sep 08, 2009	14.28	14.29	13.72	13.81	21,960,362	-0.30(-2.10%)
Sep 04, 2009	13.76	14.11	13.76	14.10	17,309,324	+0.33(+2.39%)
Sep 03, 2009	13.73	13.95	13.66	13.77	22,198,290	+0.19(+1.40%)
Sep 02, 2009	13.91	14.19	13.54	13.58	26,583,392	-0.40(-2.87%)