Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.38	18.50	18.00	18.02	234,807	-0.11(-0.61%)
Feb 25, 2011	18.38	18.38	17.94	18.14	177,206	-0.18(-0.98%)
Feb 24, 2011	18.17	18.48	17.79	18.32	147,688	+0.21(+1.14%)
Feb 23, 2011	18.87	18.87	18.03	18.11	149,654	-0.64(-3.43%)
Feb 22, 2011	19.29	19.41	18.64	18.75	215,423	-0.75(-3.83%)
Feb 18, 2011	19.26	19.55	19.06	19.50	219,115	+0.40(+2.11%)
Feb 17, 2011	19.40	19.40	19.10	19.10	146,872	-0.20(-1.04%)
Feb 16, 2011	19.40	19.58	19.23	19.30	130,506	+0.08(+0.42%)
Feb 15, 2011	19.34	19.59	19.17	19.22	226,647	-0.16(-0.84%)
Feb 14, 2011	19.55	19.68	19.25	19.38	207,615	-0.17(-0.88%)
Feb 11, 2011	19.34	19.71	19.29	19.55	181,242	+0.07(+0.35%)
Feb 10, 2011	19.38	19.61	19.24	19.48	217,657	-0.01(-0.04%)
Feb 09, 2011	19.51	19.71	19.12	19.49	238,303	-0.02(-0.09%)
Feb 08, 2011	19.27	19.51	18.73	19.51	133,728	+0.21(+1.07%)
Feb 07, 2011	19.52	19.60	19.00	19.30	335,024	-0.10(-0.53%)
Feb 04, 2011	17.89	19.52	17.53	19.41	603,463	+1.66(+9.38%)
Feb 03, 2011	17.90	17.91	16.72	17.74	401,185	+0.58(+3.40%)
Feb 02, 2011	17.48	17.66	17.02	17.16	221,218	-0.33(-1.91%)
Feb 01, 2011	17.12	17.66	16.94	17.49	260,136	+0.62(+3.68%)
Jan 31, 2011	16.90	17.04	16.30	16.87	135,657	+0.16(+0.95%)
Jan 28, 2011	17.03	17.11	16.33	16.71	239,281	-0.27(-1.57%)
Jan 27, 2011	17.15	17.15	16.81	16.98	139,591	-0.18(-1.05%)
Jan 26, 2011	16.68	17.17	16.52	17.16	260,166	+0.63(+3.79%)
Jan 25, 2011	15.74	16.55	15.65	16.53	272,216	+0.75(+4.73%)
Jan 24, 2011	15.22	15.92	15.01	15.79	149,576	+0.52(+3.43%)
Jan 21, 2011	15.54	15.59	15.20	15.26	146,409	-0.21(-1.33%)
Jan 20, 2011	15.61	15.80	15.44	15.47	204,534	-0.19(-1.21%)
Jan 19, 2011	16.35	16.38	15.63	15.66	147,434	-0.64(-3.95%)
Jan 18, 2011	16.43	16.44	16.10	16.30	154,827	+0.02(+0.11%)
Jan 14, 2011	16.40	16.45	16.17	16.28	153,427	-0.01(-0.05%)
Jan 13, 2011	16.41	16.41	16.11	16.29	113,391	-0.10(-0.63%)
Jan 12, 2011	16.61	16.61	16.24	16.40	150,229	+0.03(+0.16%)
Jan 11, 2011	16.29	16.43	15.97	16.37	158,945	+0.27(+1.65%)
Jan 10, 2011	16.21	16.44	15.79	16.10	210,368	-0.15(-0.95%)
Jan 07, 2011	16.98	16.98	15.93	16.26	137,540	-0.60(-3.56%)
Jan 06, 2011	16.86	17.11	16.77	16.86	161,064	+0.09(+0.51%)
Jan 05, 2011	16.65	16.91	16.58	16.77	193,258	+0.09(+0.51%)
Jan 04, 2011	17.06	17.18	16.39	16.69	310,237	-0.28(-1.67%)
Jan 03, 2011	16.32	17.11	16.16	16.97	264,198	+0.85(+5.27%)
Dec 31, 2010	16.46	16.56	16.12	16.12	94,701	-0.36(-2.19%)
Dec 30, 2010	16.42	16.60	16.42	16.48	69,253	+0.01(+0.05%)
Dec 29, 2010	16.52	16.53	16.32	16.47	67,251	+0.03(+0.21%)
Dec 28, 2010	16.94	16.94	16.40	16.44	103,979	-0.42(-2.49%)
Dec 27, 2010	16.72	16.94	16.48	16.86	74,834	+0.05(+0.31%)
Dec 23, 2010	16.81	16.93	16.72	16.81	122,664	-0.03(-0.20%)
Dec 22, 2010	16.82	16.94	16.65	16.84	187,082	+0.01(+0.05%)
Dec 21, 2010	16.67	16.86	16.60	16.83	122,611	+0.23(+1.39%)
Dec 20, 2010	16.56	16.90	16.40	16.60	185,323	+0.05(+0.31%)
Dec 17, 2010	16.79	16.90	16.23	16.55	347,722	-0.27(-1.58%)
Dec 16, 2010	16.74	16.89	16.46	16.82	198,883	+0.18(+1.08%)
Dec 15, 2010	16.78	16.88	16.46	16.64	268,713	-0.22(-1.32%)
Dec 14, 2010	16.51	16.98	16.51	16.86	230,682	+0.35(+2.13%)
Dec 13, 2010	16.87	16.87	16.46	16.51	350,302	-0.34(-2.04%)
Dec 10, 2010	17.20	17.24	16.82	16.85	222,296	-0.28(-1.65%)
Dec 09, 2010	17.19	17.19	16.97	17.13	160,879	+0.12(+0.71%)
Dec 08, 2010	17.24	17.24	16.90	17.01	218,775	-0.11(-0.65%)
Dec 07, 2010	17.06	17.40	16.64	17.12	351,625	+0.38(+2.25%)
Dec 06, 2010	16.12	16.77	16.12	16.75	396,308	+0.63(+3.88%)
Dec 03, 2010	15.86	16.20	15.61	16.12	205,630	+0.09(+0.53%)
Dec 02, 2010	15.79	16.17	15.54	16.04	256,339	+0.34(+2.19%)