U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.56	16.10	15.56	16.06	24,228,318	+0.79(+5.14%)
Nov 27, 2009	15.16	15.59	15.15	15.28	10,784,425	-0.41(-2.63%)
Nov 25, 2009	15.82	15.84	15.57	15.69	8,348,496	+0.11(+0.73%)
Nov 24, 2009	15.64	15.85	15.55	15.58	18,886,492	-0.10(-0.64%)
Nov 23, 2009	15.66	15.74	15.56	15.68	14,682,067	+0.17(+1.12%)
Nov 20, 2009	15.28	15.58	15.25	15.50	16,855,198	+0.11(+0.69%)
Nov 19, 2009	15.60	15.60	15.33	15.40	16,426,284	-0.32(-2.03%)
Nov 18, 2009	15.72	15.81	15.54	15.72	17,041,414	-0.02(-0.13%)
Nov 17, 2009	15.55	15.76	15.34	15.74	19,319,100	+0.17(+1.11%)
Nov 16, 2009	15.83	15.90	15.43	15.56	27,029,466	-0.07(-0.43%)
Nov 13, 2009	15.84	16.00	15.51	15.63	22,153,724	-0.35(-2.17%)
Nov 12, 2009	16.23	16.31	15.81	15.98	24,008,748	-0.27(-1.64%)
Nov 11, 2009	16.37	16.60	16.12	16.24	19,803,248	+0.05(+0.29%)
Nov 10, 2009	16.27	16.37	16.05	16.20	12,979,421	-0.12(-0.73%)
Nov 09, 2009	15.92	16.33	15.78	16.32	17,501,540	+0.52(+3.29%)
Nov 06, 2009	15.69	15.92	15.56	15.80	18,994,610	+0.23(+1.45%)
Nov 05, 2009	15.56	16.00	15.35	15.57	23,048,132	+0.21(+1.39%)
Nov 04, 2009	15.80	15.92	15.33	15.36	23,656,250	-0.30(-1.91%)
Nov 03, 2009	15.73	15.91	15.46	15.66	22,297,308	-0.21(-1.34%)
Nov 02, 2009	15.68	16.18	15.39	15.87	32,037,266	+0.41(+2.67%)
Oct 30, 2009	15.99	16.01	15.36	15.46	35,650,536	-0.66(-4.09%)
Oct 29, 2009	15.86	16.12	15.68	16.12	22,291,534	+0.45(+2.89%)
Oct 28, 2009	16.10	16.24	15.60	15.66	24,505,516	-0.48(-2.97%)
Oct 27, 2009	16.18	16.21	15.92	16.14	22,675,432	+0.07(+0.41%)
Oct 26, 2009	16.18	16.37	15.92	16.08	31,099,128	-0.53(-3.21%)
Oct 23, 2009	16.54	16.68	16.41	16.61	20,936,192	-0.27(-1.58%)
Oct 22, 2009	16.39	16.93	16.19	16.88	28,326,718	+0.61(+3.77%)
Oct 21, 2009	16.26	17.04	16.19	16.26	51,221,316	+0.42(+2.65%)
Oct 20, 2009	15.65	15.90	15.61	15.84	27,831,244	-0.01(-0.04%)
Oct 19, 2009	15.64	15.91	15.56	15.85	16,434,212	+0.27(+1.71%)
Oct 16, 2009	15.66	15.70	15.46	15.58	20,802,234	-0.40(-2.50%)
Oct 15, 2009	15.86	16.00	15.52	15.98	20,187,122	+0.05(+0.29%)
Oct 14, 2009	15.53	15.97	15.42	15.94	29,880,304	+0.73(+4.77%)
Oct 13, 2009	15.21	15.35	15.04	15.21	19,802,830	-0.11(-0.74%)
Oct 12, 2009	15.24	15.34	15.15	15.33	13,769,984	+0.06(+0.39%)
Oct 09, 2009	15.05	15.29	14.82	15.27	16,391,070	+0.22(+1.46%)
Oct 08, 2009	14.82	15.19	14.77	15.05	21,977,028	+0.28(+1.89%)
Oct 07, 2009	14.56	14.83	14.51	14.77	17,951,338	+0.09(+0.64%)
Oct 06, 2009	14.48	14.77	14.42	14.67	21,523,490	+0.27(+1.85%)
Oct 05, 2009	14.38	14.45	14.23	14.41	20,713,078	+0.27(+1.93%)
Oct 02, 2009	13.88	14.39	13.82	14.13	30,358,970	+0.08(+0.57%)
Oct 01, 2009	14.48	14.55	14.05	14.05	33,694,876	-0.50(-3.43%)
Sep 30, 2009	14.53	14.65	14.39	14.55	26,674,398	+0.07(+0.51%)
Sep 29, 2009	14.91	14.98	14.46	14.48	28,125,044	-0.18(-1.25%)
Sep 28, 2009	14.72	14.82	14.58	14.66	21,145,416	-0.02(-0.16%)
Sep 25, 2009	14.49	14.75	14.41	14.69	25,594,114	+0.11(+0.73%)
Sep 24, 2009	14.78	14.81	14.54	14.58	28,551,242	-0.11(-0.77%)
Sep 23, 2009	14.74	15.01	14.69	14.69	22,071,766	-0.18(-1.21%)
Sep 22, 2009	15.04	15.08	14.63	14.87	26,767,002	-0.06(-0.40%)
Sep 21, 2009	14.92	15.11	14.87	14.93	16,450,676	-0.22(-1.45%)
Sep 18, 2009	15.03	15.21	14.83	15.15	26,801,636	+0.21(+1.43%)
Sep 17, 2009	15.29	15.31	14.76	14.94	25,099,504	+0.11(+0.76%)
Sep 16, 2009	14.81	15.22	14.64	14.83	26,585,200	+0.07(+0.45%)
Sep 15, 2009	14.66	14.98	14.39	14.76	22,777,860	+0.13(+0.86%)
Sep 14, 2009	14.41	14.63	14.27	14.63	16,842,870	+0.08(+0.55%)
Sep 11, 2009	14.45	14.69	14.40	14.55	18,314,688	+0.09(+0.64%)
Sep 10, 2009	14.47	14.65	14.33	14.46	20,324,806	-0.02(-0.14%)
Sep 09, 2009	13.99	14.51	13.98	14.48	26,020,676	+0.50(+3.57%)
Sep 08, 2009	14.46	14.47	13.89	13.98	21,689,178	-0.30(-2.10%)
Sep 04, 2009	13.93	14.29	13.93	14.28	17,095,574	+0.33(+2.39%)
Sep 03, 2009	13.90	14.13	13.83	13.95	21,924,168	+0.19(+1.40%)
Sep 02, 2009	14.08	14.37	13.71	13.75	26,255,118	-0.41(-2.87%)