Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.39	10.42	9.941	10.05	181,521	-0.18(-1.76%)
Sep 29, 2010	10.27	10.37	10.16	10.23	157,834	-0.09(-0.91%)
Sep 28, 2010	10.22	10.39	9.975	10.33	146,017	+0.11(+1.09%)
Sep 27, 2010	10.45	10.50	10.16	10.21	88,514	-0.23(-2.21%)
Sep 24, 2010	10.17	10.48	10.09	10.45	153,205	+0.51(+5.18%)
Sep 23, 2010	10.09	10.32	9.924	9.932	111,284	-0.30(-2.93%)
Sep 22, 2010	10.63	10.82	10.15	10.23	162,183	-0.51(-4.71%)
Sep 21, 2010	11.27	11.27	10.73	10.74	97,284	-0.52(-4.64%)
Sep 20, 2010	10.62	11.41	10.36	11.26	382,055	+0.65(+6.14%)
Sep 17, 2010	10.78	10.78	10.39	10.61	434,775	-0.12(-1.12%)
Sep 15, 2010	10.61	10.84	10.40	10.73	73,985	+0.07(+0.64%)
Sep 14, 2010	10.63	10.81	10.51	10.66	107,700	+0.01(+0.08%)
Sep 13, 2010	10.27	10.71	10.09	10.65	167,376	+0.51(+5.07%)
Sep 10, 2010	10.23	10.28	10.05	10.14	51,577	-0.05(-0.51%)
Sep 09, 2010	10.28	10.28	10.04	10.19	90,350	+0.11(+1.11%)
Sep 08, 2010	10.14	10.36	10.05	10.08	104,699	+0.00(+0.00%)
Sep 07, 2010	10.64	10.64	10.04	10.08	159,408	-0.60(-5.62%)
Sep 03, 2010	9.958	10.71	9.889	10.68	251,047	+0.88(+9.01%)
Sep 02, 2010	9.692	9.864	9.538	9.795	332,306	+0.06(+0.62%)
Sep 01, 2010	9.178	9.752	8.990	9.735	371,498	+0.79(+8.81%)
Aug 31, 2010	8.835	9.084	8.630	8.947	520,376	+0.10(+1.16%)
Aug 30, 2010	9.118	9.289	8.835	8.844	255,164	-0.36(-3.91%)
Aug 27, 2010	9.135	9.247	8.852	9.204	154,826	+0.25(+2.78%)
Aug 26, 2010	9.307	9.512	8.930	8.955	166,803	-0.30(-3.24%)
Aug 25, 2010	8.964	9.315	8.767	9.255	137,692	+0.23(+2.56%)
Aug 24, 2010	9.092	9.375	8.930	9.024	200,347	-0.12(-1.31%)
Aug 23, 2010	9.958	10.10	9.135	9.144	302,212	-0.74(-7.46%)
Aug 20, 2010	9.812	9.975	9.581	9.881	152,823	-0.03(-0.26%)
Aug 19, 2010	10.44	10.49	9.872	9.906	266,866	-0.63(-5.94%)
Aug 18, 2010	10.45	10.63	10.13	10.53	171,115	+0.04(+0.41%)
Aug 17, 2010	10.39	10.60	10.33	10.49	298,062	+0.31(+3.03%)
Aug 16, 2010	10.56	10.63	9.795	10.18	403,888	-0.51(-4.81%)
Aug 13, 2010	11.02	11.16	10.59	10.69	161,599	-0.35(-3.18%)
Aug 12, 2010	10.93	11.55	10.93	11.05	159,792	-0.13(-1.15%)
Aug 11, 2010	12.13	12.59	10.89	11.17	243,021	-0.91(-7.52%)
Aug 10, 2010	12.42	12.52	12.01	12.08	91,598	-0.54(-4.28%)
Aug 09, 2010	12.42	12.66	12.34	12.62	115,648	+0.36(+2.93%)
Aug 06, 2010	12.25	12.50	11.89	12.26	130,814	-0.25(-1.99%)
Aug 05, 2010	12.60	12.71	12.33	12.51	138,844	-0.18(-1.42%)
Aug 04, 2010	12.74	13.00	12.56	12.69	176,008	+0.03(+0.20%)
Aug 03, 2010	12.75	13.04	12.41	12.67	186,935	-0.21(-1.66%)
Aug 02, 2010	12.97	13.21	12.63	12.88	99,337	+0.20(+1.55%)
Jul 30, 2010	12.60	13.08	12.60	12.68	99,610	-0.21(-1.60%)
Jul 29, 2010	13.03	13.08	12.67	12.89	63,428	-0.03(-0.27%)
Jul 28, 2010	13.26	13.38	12.82	12.92	86,681	-0.41(-3.08%)
Jul 27, 2010	13.74	13.95	13.24	13.33	122,956	-0.23(-1.71%)
Jul 26, 2010	13.18	13.58	13.07	13.57	168,300	+0.41(+3.13%)
Jul 23, 2010	12.54	13.21	12.54	13.15	107,026	+0.49(+3.86%)
Jul 22, 2010	11.61	12.86	11.46	12.67	185,056	+1.30(+11.46%)
Jul 21, 2010	11.81	11.88	11.19	11.36	122,048	-0.29(-2.50%)
Jul 20, 2010	11.20	11.69	11.08	11.65	129,787	+0.26(+2.26%)
Jul 19, 2010	11.30	11.47	11.03	11.40	72,980	+0.19(+1.68%)
Jul 16, 2010	11.88	11.89	11.15	11.21	187,056	-0.81(-6.77%)
Jul 15, 2010	12.26	12.28	11.74	12.02	95,953	-0.25(-2.03%)
Jul 14, 2010	12.13	12.31	12.05	12.27	68,030	+0.04(+0.35%)
Jul 13, 2010	12.13	12.28	11.81	12.23	188,834	+0.33(+2.81%)
Jul 12, 2010	12.29	12.43	11.80	11.89	63,890	-0.42(-3.41%)
Jul 09, 2010	11.88	12.34	11.74	12.31	78,703	+0.39(+3.23%)
Jul 08, 2010	11.98	11.98	11.41	11.93	102,450	+0.13(+1.09%)
Jul 07, 2010	11.23	11.85	11.17	11.80	135,471	+0.68(+6.09%)
Jul 06, 2010	11.81	11.89	11.08	11.12	170,843	-0.45(-3.85%)
Jul 02, 2010	11.98	11.98	11.44	11.57	99,707	-0.26(-2.17%)