Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	61.93	62.37	61.80	62.36	1,029,509	+1.53(+2.52%)
Jun 28, 2012	59.30	60.92	58.95	60.82	843,584	+1.08(+1.82%)
Jun 27, 2012	60.46	60.59	59.26	59.74	865,813	-0.47(-0.77%)
Jun 26, 2012	59.95	60.75	59.38	60.21	964,936	+0.40(+0.67%)
Jun 25, 2012	59.56	60.07	58.31	59.80	1,516,407	-0.89(-1.46%)
Jun 22, 2012	61.67	61.67	60.17	60.69	1,629,858	-1.02(-1.66%)
Jun 21, 2012	63.11	63.24	61.51	61.71	897,026	-1.48(-2.34%)
Jun 20, 2012	64.01	64.02	61.94	63.19	1,134,048	-0.94(-1.47%)
Jun 19, 2012	64.20	64.89	63.75	64.13	1,067,388	+0.10(+0.15%)
Jun 18, 2012	60.77	64.23	60.51	64.03	1,255,591	+2.81(+4.60%)
Jun 15, 2012	60.12	61.44	59.82	61.22	1,091,955	+1.42(+2.37%)
Jun 14, 2012	59.74	60.30	58.92	59.80	792,141	+0.01(+0.01%)
Jun 13, 2012	59.89	60.98	59.41	59.79	656,773	-0.50(-0.83%)
Jun 12, 2012	59.76	60.70	59.50	60.30	600,319	+0.97(+1.63%)
Jun 11, 2012	60.98	61.06	59.24	59.33	830,040	-0.85(-1.42%)
Jun 08, 2012	59.64	60.33	58.51	60.18	1,038,031	+0.30(+0.49%)
Jun 07, 2012	60.21	62.06	59.52	59.88	1,861,105	+0.85(+1.43%)
Jun 06, 2012	57.14	59.08	57.14	59.04	1,383,230	+2.56(+4.53%)
Jun 05, 2012	55.53	57.03	55.17	56.48	1,056,999	+0.58(+1.04%)
Jun 04, 2012	56.44	57.26	54.84	55.90	992,059	-0.64(-1.14%)
Jun 01, 2012	57.50	57.88	56.26	56.54	1,370,200	-2.43(-4.12%)
May 31, 2012	57.40	59.47	57.38	58.97	2,557,266	+2.09(+3.68%)
May 30, 2012	58.68	58.76	56.58	56.88	1,588,642	-2.68(-4.50%)
May 29, 2012	59.73	60.14	58.95	59.56	1,232,003	+0.18(+0.30%)
May 25, 2012	59.69	59.92	58.67	59.38	1,141,206	-0.67(-1.12%)
May 24, 2012	61.43	61.66	59.48	60.06	1,202,269	-1.04(-1.70%)
May 23, 2012	59.75	61.36	59.13	61.09	977,095	+0.44(+0.72%)
May 22, 2012	60.21	61.45	59.90	60.65	1,308,107	+0.51(+0.85%)
May 21, 2012	58.09	60.22	57.93	60.14	1,649,400	+2.30(+3.97%)
May 18, 2012	58.66	59.62	57.75	57.85	2,507,510	-0.63(-1.07%)
May 17, 2012	62.63	62.73	58.46	58.47	2,935,658	-4.00(-6.40%)
May 16, 2012	63.14	64.19	62.41	62.47	962,283	-0.29(-0.47%)
May 15, 2012	62.79	63.43	62.55	62.76	1,220,990	+0.04(+0.06%)
May 14, 2012	63.34	63.34	62.66	62.73	1,441,740	-1.32(-2.07%)
May 11, 2012	64.27	65.56	63.88	64.05	1,320,942	-0.87(-1.34%)
May 10, 2012	66.80	67.01	64.59	64.92	1,277,111	-1.01(-1.53%)
May 09, 2012	66.53	67.07	65.74	65.93	1,099,793	-1.38(-2.05%)
May 08, 2012	66.83	67.38	65.70	67.30	1,464,447	-0.04(-0.05%)
May 07, 2012	66.90	67.66	66.59	67.34	953,951	+0.21(+0.32%)
May 04, 2012	67.86	67.93	66.70	67.13	1,101,531	-1.10(-1.61%)
May 03, 2012	69.75	70.16	68.07	68.22	938,098	-0.86(-1.24%)
May 02, 2012	68.38	69.21	67.55	69.08	1,507,696	-0.90(-1.29%)
May 01, 2012	68.82	71.06	68.82	69.99	1,053,082	+1.14(+1.66%)
Apr 30, 2012	69.87	70.00	68.34	68.84	910,359	-1.20(-1.71%)
Apr 27, 2012	69.99	70.76	68.98	70.04	1,130,683	+0.77(+1.11%)
Apr 26, 2012	68.57	69.69	68.13	69.27	1,421,520	+0.14(+0.21%)
Apr 25, 2012	67.71	69.40	67.27	69.13	1,616,573	+2.01(+3.00%)
Apr 24, 2012	63.54	67.31	63.39	67.12	2,483,872	+3.78(+5.97%)
Apr 23, 2012	63.10	63.42	61.57	63.34	1,731,231	-0.49(-0.77%)
Apr 20, 2012	64.23	64.66	63.71	63.83	1,216,399	+0.04(+0.06%)
Apr 19, 2012	65.62	65.82	63.35	63.79	1,124,695	-2.04(-3.10%)
Apr 18, 2012	65.78	66.56	65.32	65.83	768,090	-0.33(-0.50%)
Apr 17, 2012	65.48	66.38	65.04	66.16	668,910	+1.08(+1.66%)
Apr 16, 2012	65.49	65.69	64.68	65.08	874,420	+0.20(+0.30%)
Apr 13, 2012	64.67	65.47	64.24	64.88	796,556	-0.13(-0.21%)
Apr 12, 2012	62.38	65.44	62.38	65.02	1,135,895	+2.86(+4.61%)
Apr 11, 2012	62.64	62.82	61.96	62.15	1,235,368	+0.46(+0.75%)
Apr 10, 2012	63.77	63.82	61.24	61.69	1,440,318	-2.27(-3.55%)
Apr 09, 2012	63.35	64.54	63.08	63.96	842,174	-0.75(-1.16%)
Apr 05, 2012	64.15	65.01	64.01	64.71	954,661	+0.37(+0.57%)
Apr 04, 2012	64.56	64.85	63.70	64.34	791,938	-0.96(-1.47%)
Apr 03, 2012	64.75	65.36	64.00	65.31	1,030,972	+0.56(+0.87%)
Apr 02, 2012	63.43	65.48	62.82	64.75	1,088,622	+0.85(+1.33%)
Mar 30, 2012	63.66	64.27	63.37	63.90	947,075	+0.91(+1.44%)
Mar 29, 2012	63.14	63.31	61.68	62.99	1,003,077	-0.78(-1.23%)
Mar 28, 2012	63.92	64.15	62.91	63.77	679,018	-0.26(-0.40%)
Mar 27, 2012	64.01	64.44	63.58	64.03	965,511	+0.33(+0.52%)
Mar 26, 2012	63.74	64.00	63.09	63.70	1,534,678	+0.91(+1.45%)
Mar 23, 2012	63.81	63.81	62.61	62.79	941,873	-0.65(-1.03%)
Mar 22, 2012	64.50	64.50	62.94	63.44	811,400	-1.93(-2.95%)
Mar 21, 2012	64.44	65.78	64.00	65.37	1,155,680	+1.22(+1.90%)
Mar 20, 2012	65.11	65.14	63.82	64.15	787,634	-1.53(-2.33%)
Mar 19, 2012	66.32	66.55	65.63	65.68	843,842	-0.87(-1.31%)
Mar 16, 2012	65.97	66.83	65.65	66.55	1,486,679	+1.03(+1.58%)
Mar 15, 2012	62.41	66.22	62.41	65.52	1,677,723	+3.11(+4.98%)
Mar 14, 2012	63.68	63.93	62.34	62.41	976,649	-1.21(-1.91%)
Mar 13, 2012	61.73	63.64	61.55	63.62	1,472,386	+2.36(+3.86%)
Mar 12, 2012	61.44	61.75	61.05	61.26	828,318	-0.46(-0.75%)
Mar 09, 2012	62.61	62.71	61.55	61.72	832,159	-0.69(-1.10%)
Mar 08, 2012	62.18	62.72	61.22	62.41	1,015,130	+0.88(+1.43%)
Mar 07, 2012	60.72	61.85	60.61	61.53	754,603	+0.93(+1.53%)
Mar 06, 2012	60.30	60.88	59.67	60.60	1,298,642	-0.63(-1.03%)
Mar 05, 2012	62.16	62.16	60.82	61.23	1,212,212	-0.94(-1.51%)
Mar 02, 2012	63.14	63.20	61.75	62.17	534,078	-0.94(-1.50%)
Mar 01, 2012	62.06	63.23	61.96	63.11	896,126	+1.10(+1.77%)
Feb 29, 2012	62.01	62.36	61.48	62.02	1,249,673	+0.07(+0.12%)
Feb 28, 2012	62.11	62.23	61.36	61.95	977,750	+0.15(+0.25%)
Feb 27, 2012	61.23	62.34	60.97	61.79	753,769	+0.08(+0.13%)
Feb 24, 2012	60.70	62.29	60.55	61.71	922,531	+1.11(+1.82%)
Feb 23, 2012	59.61	60.74	59.37	60.61	879,933	+0.90(+1.51%)
Feb 22, 2012	59.02	59.77	58.84	59.71	864,854	+0.32(+0.54%)
Feb 21, 2012	59.07	59.89	58.76	59.39	888,889	+0.35(+0.59%)
Feb 17, 2012	59.88	60.51	58.94	59.04	1,226,618	-0.45(-0.76%)
Feb 16, 2012	59.62	59.99	59.00	59.50	1,363,450	-0.16(-0.27%)
Feb 15, 2012	62.45	62.58	59.11	59.66	1,488,572	-2.38(-3.84%)
Feb 14, 2012	61.79	62.32	61.24	62.04	726,392	-0.01(-0.01%)
Feb 13, 2012	61.67	62.14	60.82	62.04	901,966	+1.06(+1.74%)
Feb 10, 2012	61.41	61.52	60.61	60.98	1,285,707	-0.95(-1.54%)
Feb 09, 2012	61.90	62.90	61.38	61.94	1,240,744	+0.36(+0.58%)
Feb 08, 2012	61.65	62.09	60.70	61.58	695,258	-0.07(-0.12%)
Feb 07, 2012	62.13	62.19	61.19	61.65	658,988	-0.53(-0.86%)
Feb 06, 2012	62.64	62.64	61.81	62.19	603,449	-0.66(-1.05%)
Feb 03, 2012	62.20	63.42	61.97	62.85	1,171,604	+1.60(+2.60%)
Feb 02, 2012	61.37	61.85	61.04	61.25	934,335	+0.03(+0.04%)
Feb 01, 2012	62.20	63.03	60.97	61.22	1,350,698	+0.04(+0.07%)
Jan 31, 2012	62.29	62.72	61.01	61.18	1,134,762	-0.51(-0.82%)
Jan 30, 2012	60.40	62.39	60.23	61.69	1,182,661	+0.54(+0.89%)
Jan 27, 2012	60.07	61.38	59.89	61.14	959,397	+0.93(+1.54%)
Jan 26, 2012	60.58	61.40	59.99	60.22	1,022,676	+0.16(+0.27%)
Jan 25, 2012	59.56	60.23	58.85	60.06	2,398,653	+0.48(+0.81%)
Jan 24, 2012	58.78	60.90	57.11	59.58	5,504,875	-4.88(-7.58%)
Jan 23, 2012	65.20	66.04	63.75	64.46	1,038,186	-0.95(-1.46%)
Jan 20, 2012	65.61	65.74	64.23	65.41	1,061,625	-0.33(-0.50%)
Jan 19, 2012	65.05	66.64	64.77	65.74	1,651,193	+1.85(+2.89%)
Jan 18, 2012	64.09	64.66	63.44	63.90	1,002,098	-0.10(-0.15%)
Jan 17, 2012	65.27	65.31	63.66	64.00	751,449	-0.21(-0.33%)
Jan 13, 2012	63.99	64.35	62.74	64.21	831,665	-0.49(-0.76%)
Jan 12, 2012	64.93	65.07	63.86	64.70	740,081	+0.14(+0.22%)
Jan 11, 2012	64.75	65.03	64.17	64.56	844,226	-0.15(-0.23%)
Jan 10, 2012	64.58	65.87	64.47	64.71	1,454,844	+1.18(+1.85%)
Jan 09, 2012	62.53	63.64	62.28	63.53	753,613	+1.43(+2.30%)
Jan 06, 2012	62.36	63.39	62.04	62.11	1,040,057	-0.25(-0.40%)
Jan 05, 2012	62.28	62.64	61.58	62.36	1,031,973	-0.26(-0.41%)
Jan 04, 2012	61.05	62.89	60.68	62.61	1,091,108	+2.00(+3.29%)
Dec 30, 2011	60.39	61.26	60.39	60.62	623,646	+0.06(+0.10%)
Dec 29, 2011	59.69	60.64	59.42	60.56	516,513	+1.17(+1.97%)
Dec 28, 2011	60.45	60.45	59.19	59.39	572,217	-0.95(-1.58%)
Dec 27, 2011	60.35	60.97	59.98	60.34	538,750	-0.12(-0.19%)
Dec 23, 2011	60.02	60.70	59.74	60.46	712,091	+2.14(+3.67%)
Dec 21, 2011	57.46	58.41	56.60	58.32	1,155,813	+0.53(+0.93%)
Dec 20, 2011	56.99	58.12	56.99	57.78	987,763	+1.79(+3.20%)
Dec 19, 2011	57.15	57.82	55.83	55.99	1,180,170	-0.88(-1.55%)
Dec 16, 2011	55.86	57.24	55.79	56.87	2,872,930	+1.40(+2.52%)
Dec 15, 2011	56.02	56.10	54.94	55.48	1,489,983	+0.30(+0.55%)
Dec 14, 2011	56.39	56.62	54.57	55.17	1,492,563	-1.93(-3.37%)
Dec 13, 2011	58.84	59.27	56.62	57.10	1,006,728	-1.24(-2.12%)
Dec 12, 2011	58.38	58.75	57.49	58.34	752,397	-0.83(-1.40%)
Dec 09, 2011	58.96	59.32	58.00	59.17	1,666,343	+0.60(+1.02%)
Dec 08, 2011	59.15	59.71	58.09	58.57	1,224,038	-1.02(-1.71%)
Dec 07, 2011	60.03	60.23	59.12	59.58	1,232,529	-0.84(-1.39%)
Dec 06, 2011	61.56	61.94	59.61	60.42	1,144,579	-1.23(-2.00%)
Dec 05, 2011	61.47	62.28	61.16	61.65	1,300,404	+1.17(+1.93%)
Dec 02, 2011	62.20	62.38	60.24	60.48	1,138,682	-0.81(-1.32%)
Dec 01, 2011	60.16	61.53	59.91	61.30	1,793,241	+0.66(+1.09%)
Nov 30, 2011	62.05	62.82	60.60	60.64	6,000,387	+0.81(+1.36%)
Nov 29, 2011	59.41	60.61	58.76	59.83	2,337,379	+0.91(+1.54%)
Nov 28, 2011	58.36	59.67	57.70	58.92	2,531,766	+2.93(+5.24%)
Nov 25, 2011	56.55	56.55	55.64	55.98	787,592	-0.55(-0.98%)
Nov 23, 2011	57.26	57.26	56.44	56.54	1,280,877	-1.40(-2.42%)
Nov 22, 2011	58.84	59.81	57.60	57.94	2,347,636	-0.92(-1.56%)
Nov 21, 2011	59.27	59.90	57.36	58.85	2,234,427	-1.77(-2.93%)
Nov 18, 2011	59.53	60.97	58.99	60.63	1,573,352	+1.48(+2.50%)
Nov 17, 2011	59.27	60.19	58.30	59.15	1,772,669	-0.12(-0.20%)
Nov 16, 2011	59.70	61.05	59.06	59.26	1,556,578	-0.64(-1.07%)
Nov 15, 2011	58.38	60.48	58.20	59.91	981,967	+1.09(+1.85%)
Nov 14, 2011	59.18	59.48	58.31	58.82	1,210,993	-1.11(-1.84%)
Nov 11, 2011	58.51	60.51	58.43	59.92	937,729	+2.28(+3.96%)
Nov 10, 2011	57.58	58.27	56.59	57.64	1,246,987	+0.96(+1.70%)
Nov 09, 2011	57.23	58.02	56.01	56.68	1,303,705	-2.37(-4.01%)
Nov 08, 2011	59.58	59.72	57.46	59.05	1,219,949	-0.18(-0.30%)
Nov 07, 2011	59.30	59.63	57.70	59.23	1,335,944	+0.12(+0.20%)
Nov 04, 2011	57.89	59.28	56.56	59.11	1,500,255	+0.35(+0.59%)
Nov 03, 2011	57.62	58.93	57.03	58.76	1,791,396	+2.02(+3.57%)
Nov 02, 2011	56.63	57.12	55.46	56.74	1,164,193	+1.29(+2.33%)
Nov 01, 2011	53.97	56.55	53.81	55.45	1,700,698	-0.86(-1.52%)
Oct 31, 2011	56.99	57.66	56.29	56.30	905,581	-1.66(-2.86%)
Oct 28, 2011	57.94	58.51	57.53	57.96	1,490,745	-0.26(-0.44%)
Oct 27, 2011	56.63	58.61	56.63	58.22	2,594,843	+3.27(+5.95%)
Oct 26, 2011	54.97	55.32	53.37	54.95	1,451,841	+1.05(+1.95%)
Oct 25, 2011	54.15	54.85	52.87	53.90	1,532,235	-0.89(-1.63%)
Oct 24, 2011	53.48	54.96	53.23	54.79	1,793,677	+1.72(+3.24%)
Oct 21, 2011	54.44	54.44	51.43	53.07	1,761,168	+1.97(+3.85%)
Oct 20, 2011	51.91	52.87	49.99	51.10	2,203,834	-0.44(-0.85%)
Oct 19, 2011	52.11	52.59	51.25	51.54	1,025,726	-0.52(-0.99%)
Oct 18, 2011	50.77	52.53	50.10	52.05	1,528,868	+1.60(+3.16%)
Oct 17, 2011	51.48	51.68	50.20	50.46	1,650,553	-1.56(-3.00%)
Oct 14, 2011	51.79	52.35	50.99	52.02	1,119,714	+1.05(+2.06%)
Oct 13, 2011	50.89	51.21	49.97	50.97	1,069,397	-0.69(-1.33%)
Oct 12, 2011	51.38	53.18	51.13	51.65	1,350,263	+0.89(+1.76%)
Oct 11, 2011	49.62	51.53	49.08	50.76	1,574,942	+0.45(+0.89%)
Oct 10, 2011	49.82	50.34	49.11	50.31	1,196,566	+1.69(+3.48%)
Oct 07, 2011	49.59	50.11	48.07	48.62	1,099,536	-0.60(-1.21%)
Oct 06, 2011	48.70	49.90	48.69	49.22	1,742,665	+1.16(+2.41%)
Oct 05, 2011	45.90	48.34	45.49	48.06	1,417,842	+2.37(+5.19%)
Oct 04, 2011	42.60	45.76	42.00	45.69	1,894,170	+2.39(+5.52%)
Oct 03, 2011	44.30	45.39	43.29	43.30	2,035,893	-1.23(-2.76%)
Sep 30, 2011	45.49	45.90	44.51	44.53	1,640,234	-2.06(-4.42%)
Sep 29, 2011	45.67	46.65	45.24	46.59	1,528,870	+1.99(+4.46%)
Sep 28, 2011	46.29	47.44	44.50	44.60	1,392,821	-1.37(-2.99%)
Sep 27, 2011	46.38	48.18	45.76	45.97	1,538,351	+1.03(+2.30%)
Sep 26, 2011	44.71	45.00	42.83	44.94	1,152,555	+0.90(+2.04%)
Sep 23, 2011	43.15	44.08	42.77	44.04	1,143,056	+0.85(+1.96%)
Sep 22, 2011	42.27	44.19	41.79	43.19	1,980,463	-1.10(-2.48%)
Sep 21, 2011	46.20	46.72	44.26	44.29	2,050,561	-2.11(-4.55%)
Sep 20, 2011	47.38	48.82	46.38	46.40	1,563,188	-0.57(-1.21%)
Sep 19, 2011	47.30	47.72	46.34	46.97	1,244,429	-1.79(-3.67%)
Sep 16, 2011	48.84	49.88	48.26	48.76	1,301,020	+0.32(+0.66%)
Sep 15, 2011	48.43	48.59	47.20	48.44	1,064,289	+0.86(+1.80%)
Sep 14, 2011	47.03	48.30	45.28	47.59	1,310,026	+0.69(+1.46%)
Sep 13, 2011	44.91	47.37	44.91	46.90	2,158,458	+2.59(+5.85%)
Sep 12, 2011	43.34	44.57	43.02	44.31	1,069,899	+0.08(+0.18%)
Sep 09, 2011	45.14	46.06	43.89	44.23	1,203,690	-1.51(-3.29%)
Sep 08, 2011	46.21	46.95	45.56	45.73	962,829	-0.96(-2.06%)
Sep 07, 2011	46.15	46.95	45.85	46.70	733,721	+1.63(+3.62%)
Sep 06, 2011	43.39	45.19	43.34	45.06	942,655	-0.37(-0.82%)
Sep 02, 2011	45.31	46.38	44.67	45.44	1,283,865	-1.60(-3.41%)
Sep 01, 2011	48.24	48.39	46.72	47.04	1,516,669	-1.23(-2.55%)
Aug 31, 2011	49.25	50.87	48.05	48.27	1,767,923	-0.34(-0.70%)
Aug 30, 2011	47.30	48.86	47.12	48.61	1,604,047	+1.08(+2.27%)
Aug 29, 2011	46.09	47.65	46.09	47.53	1,327,834	+2.36(+5.23%)
Aug 26, 2011	42.23	45.22	41.18	45.17	1,815,862	+2.57(+6.03%)
Aug 25, 2011	43.91	44.18	42.43	42.60	753,364	-1.02(-2.33%)
Aug 24, 2011	42.59	43.69	42.19	43.62	999,527	+0.81(+1.89%)
Aug 23, 2011	41.55	42.82	40.67	42.81	1,303,048	+1.60(+3.89%)
Aug 22, 2011	42.43	42.85	41.00	41.21	1,784,503	+0.20(+0.50%)
Aug 19, 2011	41.74	42.92	40.96	41.00	2,343,992	-1.31(-3.10%)
Aug 18, 2011	46.15	46.22	41.54	42.31	3,451,030	-5.78(-12.03%)
Aug 17, 2011	48.15	49.09	47.39	48.10	998,349	+0.28(+0.58%)
Aug 16, 2011	49.01	49.43	47.73	47.82	2,560,651	-2.11(-4.23%)
Aug 15, 2011	49.16	50.08	48.38	49.93	1,362,087	+1.38(+2.85%)
Aug 12, 2011	48.07	48.92	47.21	48.55	1,273,566	+1.11(+2.35%)
Aug 11, 2011	45.72	48.20	45.30	47.44	1,248,492	+1.93(+4.23%)
Aug 10, 2011	45.22	47.42	45.02	45.51	1,744,507	-1.13(-2.43%)
Aug 09, 2011	43.76	46.67	43.12	46.64	2,801,537	+3.98(+9.34%)
Aug 08, 2011	43.76	45.12	42.11	42.66	3,006,391	-3.81(-8.19%)
Aug 05, 2011	47.85	48.12	43.91	46.46	2,916,162	-0.53(-1.14%)
Aug 04, 2011	50.40	51.18	46.85	47.00	1,929,166	-4.23(-8.26%)
Aug 03, 2011	50.70	51.30	49.10	51.23	1,671,697	+0.68(+1.34%)
Aug 02, 2011	52.41	53.25	50.48	50.56	1,918,548	-2.38(-4.50%)
Aug 01, 2011	53.85	54.27	52.00	52.94	1,806,771	+0.04(+0.07%)
Jul 29, 2011	51.48	53.04	50.98	52.90	1,198,323	+0.20(+0.37%)
Jul 28, 2011	52.53	53.81	52.43	52.70	983,957	+0.27(+0.51%)
Jul 27, 2011	54.01	54.21	52.27	52.44	1,215,673	-2.08(-3.81%)
Jul 26, 2011	55.39	55.52	54.30	54.51	1,548,077	-0.94(-1.70%)
Jul 25, 2011	54.43	55.94	54.28	55.46	1,717,618	+0.43(+0.78%)
Jul 22, 2011	54.41	55.41	54.41	55.03	1,683,098	+0.33(+0.60%)
Jul 21, 2011	52.95	54.95	52.84	54.70	2,676,664	+2.06(+3.91%)
Jul 20, 2011	52.36	52.69	51.86	52.64	1,382,868	+0.68(+1.30%)
Jul 19, 2011	51.19	52.00	51.14	51.96	686,100	+1.27(+2.50%)
Jul 18, 2011	50.73	50.95	49.72	50.70	683,186	-0.17(-0.33%)
Jul 15, 2011	51.12	51.32	50.11	50.87	812,158	+0.03(+0.05%)
Jul 14, 2011	51.95	52.31	50.40	50.84	894,866	-0.89(-1.72%)
Jul 13, 2011	51.33	52.31	50.86	51.73	1,674,640	+1.06(+2.09%)
Jul 12, 2011	51.47	51.84	50.57	50.67	1,347,250	-0.95(-1.85%)
Jul 11, 2011	52.28	52.48	51.26	51.62	1,026,492	-1.44(-2.72%)
Jul 08, 2011	54.37	54.37	52.91	53.07	1,263,590	-2.17(-3.94%)
Jul 07, 2011	55.85	55.96	55.09	55.24	1,468,561	+0.10(+0.18%)
Jul 06, 2011	53.78	55.40	53.46	55.15	1,542,650	+1.17(+2.16%)
Jul 05, 2011	54.07	54.27	53.33	53.98	1,021,272	-0.04(-0.08%)