Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	97.18	97.19	95.41	95.86	937,675	-1.56(-1.60%)
Jun 27, 2013	98.35	98.71	96.77	97.42	863,256	-0.17(-0.18%)
Jun 26, 2013	97.25	98.32	96.39	97.59	703,802	+1.02(+1.06%)
Jun 25, 2013	95.09	96.89	94.29	96.57	732,489	+2.78(+2.96%)
Jun 24, 2013	94.96	94.96	92.31	93.79	1,034,964	-3.08(-3.18%)
Jun 21, 2013	98.40	98.58	96.30	96.87	1,147,597	-0.83(-0.85%)
Jun 20, 2013	98.74	99.44	97.55	97.70	1,005,658	-2.21(-2.21%)
Jun 19, 2013	101.41	101.64	99.89	99.91	518,872	-1.58(-1.56%)
Jun 18, 2013	99.75	101.70	99.00	101.49	375,632	+1.99(+2.00%)
Jun 17, 2013	100.97	101.05	98.69	99.50	642,298	-0.56(-0.56%)
Jun 14, 2013	100.53	101.73	99.73	100.06	568,697	-0.77(-0.76%)
Jun 13, 2013	97.28	101.10	96.75	100.83	867,183	+3.55(+3.65%)
Jun 12, 2013	100.09	100.40	96.97	97.28	685,933	-1.64(-1.66%)
Jun 11, 2013	98.63	100.61	98.03	98.92	565,274	-0.81(-0.81%)
Jun 10, 2013	100.20	100.37	98.79	99.73	526,905	-0.22(-0.22%)
Jun 07, 2013	98.70	100.69	98.45	99.94	568,201	+1.91(+1.95%)
Jun 06, 2013	95.88	98.07	95.05	98.03	664,435	+2.21(+2.31%)
Jun 05, 2013	97.54	98.22	95.67	95.82	1,031,586	-2.46(-2.50%)
Jun 04, 2013	98.86	100.36	97.72	98.28	648,424	-0.75(-0.76%)
Jun 03, 2013	100.36	100.44	97.37	99.03	1,015,535	-0.92(-0.92%)
May 31, 2013	100.55	102.58	99.95	99.95	1,019,267	-1.20(-1.19%)
May 30, 2013	101.24	102.00	100.77	101.15	632,831	-0.04(-0.04%)
May 29, 2013	101.93	102.58	100.73	101.19	731,367	-1.58(-1.54%)
May 28, 2013	102.22	103.52	101.68	102.77	1,215,923	+2.21(+2.20%)
May 24, 2013	100.90	101.71	99.36	100.55	1,173,322	-0.57(-0.56%)
May 23, 2013	98.63	101.12	97.06	101.12	19,207,250	+1.56(+1.57%)
May 22, 2013	102.33	103.03	99.04	99.56	1,410,755	-3.17(-3.08%)
May 21, 2013	103.56	104.79	102.55	102.73	841,612	-0.83(-0.80%)
May 20, 2013	105.09	105.94	103.15	103.56	1,359,747	-2.22(-2.10%)
May 17, 2013	105.97	106.80	105.12	105.78	1,163,045	+0.88(+0.84%)
May 16, 2013	105.76	107.33	104.38	104.91	1,147,812	-0.86(-0.81%)
May 15, 2013	104.77	105.76	104.10	105.76	704,852	+5.13(+5.10%)
May 13, 2013	99.16	101.28	98.58	100.64	870,869	+1.38(+1.39%)
May 10, 2013	98.65	99.48	98.24	99.25	812,645	+0.61(+0.61%)
May 09, 2013	99.41	99.98	98.23	98.65	636,584	-0.63(-0.64%)
May 08, 2013	98.65	99.87	98.61	99.28	1,346,406	+0.09(+0.09%)
May 07, 2013	99.01	99.77	98.64	99.19	1,179,067	+0.57(+0.58%)
May 06, 2013	99.62	99.88	97.84	98.62	909,275	-0.83(-0.84%)
May 03, 2013	96.02	100.78	96.02	99.45	1,219,731	+4.14(+4.35%)
May 02, 2013	93.98	96.11	93.94	95.31	929,301	+1.57(+1.68%)
May 01, 2013	97.78	98.66	93.51	93.74	1,214,889	-4.74(-4.81%)
Apr 30, 2013	97.28	98.48	96.26	98.48	1,111,658	+1.29(+1.33%)
Apr 29, 2013	96.40	97.37	95.97	97.19	627,557	+0.90(+0.94%)
Apr 26, 2013	96.83	96.91	95.80	96.28	456,177	-0.63(-0.65%)
Apr 25, 2013	96.85	97.85	96.62	96.91	705,849	+0.53(+0.55%)
Apr 24, 2013	96.52	97.00	95.88	96.38	738,057	-0.14(-0.15%)
Apr 23, 2013	95.95	97.02	95.49	96.53	813,689	+1.18(+1.24%)
Apr 22, 2013	96.15	96.85	93.47	95.34	1,079,828	-0.78(-0.81%)
Apr 19, 2013	90.81	96.69	90.81	96.12	1,255,005	+2.79(+2.99%)
Apr 18, 2013	94.33	94.68	92.49	93.33	1,707,406	-0.33(-0.36%)
Apr 17, 2013	92.92	94.61	92.11	93.66	1,022,047	+0.11(+0.12%)
Apr 16, 2013	93.16	93.90	92.26	93.56	961,316	+1.59(+1.73%)
Apr 15, 2013	95.86	95.86	91.54	91.97	1,764,501	-5.34(-5.48%)
Apr 12, 2013	96.46	97.41	96.30	97.30	545,709	+0.51(+0.52%)
Apr 11, 2013	97.22	97.60	96.43	96.80	641,966	-0.27(-0.28%)
Apr 10, 2013	95.89	97.08	95.60	97.07	710,942	+1.56(+1.64%)
Apr 09, 2013	96.33	96.59	94.58	95.51	531,138	-0.59(-0.61%)
Apr 08, 2013	94.48	96.26	94.34	96.09	669,360	+1.53(+1.62%)
Apr 05, 2013	91.72	94.67	90.60	94.56	1,126,171	+0.66(+0.70%)
Apr 04, 2013	94.26	94.92	93.01	93.90	1,170,198	-0.42(-0.44%)
Apr 03, 2013	95.43	96.32	92.77	94.31	1,703,449	-1.24(-1.29%)
Apr 02, 2013	98.43	99.66	95.26	95.55	1,483,847	-2.47(-2.52%)
Apr 01, 2013	100.10	100.36	97.88	98.03	776,045	-2.10(-2.10%)
Mar 28, 2013	97.18	101.35	96.91	100.13	1,585,228	+2.85(+2.93%)
Mar 27, 2013	98.21	98.22	96.08	97.28	1,789,659	-1.60(-1.62%)
Mar 26, 2013	97.00	98.90	96.91	98.87	1,117,802	+2.53(+2.62%)
Mar 25, 2013	97.10	98.02	95.89	96.35	823,359	-0.77(-0.79%)
Mar 22, 2013	96.71	97.75	96.17	97.11	649,827	+0.88(+0.91%)
Mar 21, 2013	98.02	98.16	96.17	96.24	889,566	-2.16(-2.19%)
Mar 20, 2013	98.03	98.59	97.21	98.40	600,177	+0.97(+0.99%)
Mar 19, 2013	97.60	98.27	96.10	97.43	437,161	-0.07(-0.07%)
Mar 18, 2013	96.30	98.81	95.89	97.50	835,897	+0.01(+0.01%)
Mar 15, 2013	97.86	98.35	96.93	97.49	952,426	-0.54(-0.55%)
Mar 14, 2013	96.82	98.16	96.33	98.03	898,267	+1.41(+1.46%)
Mar 13, 2013	95.81	96.91	95.40	96.63	830,617	+0.84(+0.88%)
Mar 12, 2013	95.83	96.73	94.75	95.79	833,353	+0.05(+0.05%)
Mar 11, 2013	95.15	96.45	94.79	95.74	527,441	+0.65(+0.68%)
Mar 08, 2013	94.45	95.21	93.21	95.09	766,459	+1.54(+1.65%)
Mar 07, 2013	94.82	94.82	92.66	93.55	874,442	-0.46(-0.49%)
Mar 06, 2013	95.21	96.26	93.76	94.01	684,048	-1.17(-1.23%)
Mar 05, 2013	94.20	95.82	93.77	95.18	1,102,550	+1.58(+1.68%)
Mar 04, 2013	91.87	94.53	91.70	93.61	1,089,680	+1.68(+1.83%)
Mar 01, 2013	91.90	92.35	89.89	91.92	1,851,032	-0.86(-0.92%)
Feb 28, 2013	93.48	93.98	92.69	92.78	1,608,566	-0.87(-0.93%)
Feb 27, 2013	89.20	96.70	88.80	93.65	3,640,774	+5.50(+6.23%)
Feb 26, 2013	87.43	88.63	86.70	88.16	936,636	+1.17(+1.35%)
Feb 25, 2013	89.51	89.51	86.97	86.98	734,247	-2.02(-2.27%)
Feb 22, 2013	88.35	89.00	87.48	89.00	641,400	+0.91(+1.03%)
Feb 21, 2013	87.53	88.42	86.81	88.09	1,086,162	+0.21(+0.24%)
Feb 20, 2013	89.32	89.46	87.79	87.89	1,073,935	-1.39(-1.55%)
Feb 19, 2013	88.36	89.27	88.21	89.27	721,489	+1.18(+1.34%)
Feb 15, 2013	87.70	88.61	87.43	88.09	617,500	+0.14(+0.16%)
Feb 14, 2013	87.25	88.08	86.88	87.95	737,876	+0.23(+0.26%)
Feb 13, 2013	86.39	87.97	86.39	87.72	1,203,034	+1.34(+1.55%)
Feb 12, 2013	86.05	86.72	85.74	86.38	638,429	+0.46(+0.53%)
Feb 11, 2013	85.74	86.12	84.99	85.92	753,310	+0.24(+0.28%)
Feb 08, 2013	86.08	86.40	84.61	85.68	710,863	-0.10(-0.12%)
Feb 07, 2013	85.05	85.88	84.93	85.78	1,056,644	+0.37(+0.43%)
Feb 06, 2013	85.04	85.58	84.70	85.41	797,994	+0.81(+0.96%)
Feb 04, 2013	84.41	85.49	84.20	84.60	808,550	-0.41(-0.48%)
Feb 01, 2013	84.35	85.15	84.27	85.00	837,678	+1.11(+1.32%)
Jan 31, 2013	83.56	84.51	82.79	83.89	1,288,130	+0.23(+0.28%)
Jan 30, 2013	85.06	85.10	83.23	83.66	1,540,554	-1.77(-2.08%)
Jan 29, 2013	84.83	85.71	84.70	85.43	836,297	+0.31(+0.36%)
Jan 28, 2013	84.97	85.14	83.91	85.13	746,709	+0.41(+0.49%)
Jan 25, 2013	84.87	85.11	83.86	84.71	786,235	+0.21(+0.25%)
Jan 24, 2013	83.20	84.99	82.70	84.51	1,149,297	+1.23(+1.48%)
Jan 23, 2013	82.86	85.10	82.11	83.27	2,043,944	+0.68(+0.82%)
Jan 22, 2013	80.06	82.94	80.06	82.60	2,487,757	+3.64(+4.61%)
Jan 18, 2013	79.10	79.23	77.99	78.96	1,081,503	-0.22(-0.27%)
Jan 17, 2013	78.68	79.29	78.28	79.17	868,772	+1.17(+1.50%)
Jan 16, 2013	77.93	78.16	77.22	78.00	751,388	-0.30(-0.38%)
Jan 15, 2013	76.42	78.56	76.28	78.30	1,123,156	+1.09(+1.41%)
Jan 14, 2013	77.27	77.90	76.86	77.21	811,080	+0.14(+0.18%)
Jan 11, 2013	76.86	77.48	76.56	77.07	701,392	+0.13(+0.16%)
Jan 10, 2013	78.10	78.22	76.52	76.95	1,110,914	-0.71(-0.92%)
Jan 09, 2013	77.78	78.21	77.44	77.66	966,421	+0.40(+0.51%)
Jan 08, 2013	77.60	77.84	76.15	77.26	1,150,474	-0.60(-0.78%)
Jan 07, 2013	78.17	78.56	77.00	77.87	2,112,148	-2.16(-2.70%)
Jan 04, 2013	79.24	80.40	78.69	80.03	1,471,423	+1.07(+1.36%)
Jan 03, 2013	77.13	79.63	77.13	78.96	1,735,758	+1.34(+1.73%)
Jan 02, 2013	78.02	78.24	76.85	77.61	915,765	+2.40(+3.19%)
Dec 31, 2012	73.59	75.51	73.49	75.22	706,063	+1.28(+1.73%)
Dec 28, 2012	73.82	74.54	73.68	73.94	545,831	-0.31(-0.41%)
Dec 27, 2012	74.49	74.64	73.43	74.24	753,220	-0.14(-0.18%)
Dec 26, 2012	74.96	75.23	74.32	74.38	492,276	-0.59(-0.79%)
Dec 24, 2012	75.15	75.29	74.31	74.97	377,266	-0.55(-0.73%)
Dec 21, 2012	74.47	75.83	73.80	75.52	1,789,221	+0.05(+0.07%)
Dec 20, 2012	73.98	75.51	73.42	75.47	1,354,163	+1.75(+2.37%)
Dec 19, 2012	73.91	74.48	72.60	73.72	1,467,665	-0.35(-0.47%)
Dec 18, 2012	73.87	74.64	72.39	74.07	1,949,122	-0.25(-0.34%)
Dec 17, 2012	73.41	74.35	72.49	74.32	1,669,008	+0.54(+0.73%)
Dec 14, 2012	73.69	74.66	73.35	73.78	1,071,562	+0.07(+0.10%)
Dec 13, 2012	73.36	73.93	73.07	73.71	934,663	+0.41(+0.55%)
Dec 12, 2012	73.23	73.78	72.89	73.31	1,042,379	+0.49(+0.67%)
Dec 11, 2012	72.56	73.34	72.05	72.82	785,779	+0.44(+0.61%)
Dec 10, 2012	71.77	72.38	71.77	72.38	852,419	+0.50(+0.69%)
Dec 07, 2012	70.99	72.07	70.73	71.88	957,198	+1.06(+1.50%)
Dec 06, 2012	70.21	71.04	69.26	70.82	1,254,580	+1.33(+1.91%)
Dec 05, 2012	69.20	69.95	68.47	69.49	550,664	+0.53(+0.77%)
Dec 04, 2012	68.67	69.63	68.38	68.96	525,469	-1.28(-1.82%)
Nov 30, 2012	70.90	71.00	69.10	70.24	1,006,679	-0.52(-0.74%)
Nov 29, 2012	71.75	71.90	70.11	70.76	884,543	-0.69(-0.97%)
Nov 28, 2012	71.16	71.52	70.16	71.45	781,639	+0.17(+0.24%)
Nov 27, 2012	71.20	71.92	70.59	71.28	969,231	-0.26(-0.36%)
Nov 26, 2012	69.36	71.61	69.31	71.54	1,359,765	+1.79(+2.56%)
Nov 23, 2012	69.20	69.75	68.88	69.75	461,146	+1.15(+1.68%)
Nov 21, 2012	68.08	69.02	67.56	68.60	725,439	+0.62(+0.91%)
Nov 20, 2012	68.15	69.23	67.77	67.98	1,059,689	-0.22(-0.33%)
Nov 19, 2012	67.61	68.32	66.89	68.21	956,007	+1.83(+2.76%)
Nov 16, 2012	66.70	67.34	65.43	66.37	1,183,548	-0.22(-0.34%)
Nov 15, 2012	66.96	67.83	65.88	66.60	1,383,002	-0.33(-0.50%)
Nov 14, 2012	69.75	70.40	66.73	66.93	1,389,446	-2.67(-3.84%)
Nov 13, 2012	69.09	70.82	68.98	69.60	698,134	+0.12(+0.17%)
Nov 12, 2012	69.43	70.16	68.90	69.48	542,913	+0.36(+0.52%)
Nov 09, 2012	70.20	70.38	68.91	69.12	1,087,742	-1.43(-2.03%)
Nov 08, 2012	71.55	71.89	70.22	70.55	685,260	-1.05(-1.47%)
Nov 07, 2012	72.74	73.41	71.22	71.60	770,272	-2.27(-3.08%)
Nov 06, 2012	73.40	74.24	73.14	73.88	455,888	+0.74(+1.01%)
Nov 05, 2012	72.89	73.75	72.62	73.14	738,056	+0.25(+0.35%)
Nov 02, 2012	75.48	75.48	72.83	72.89	647,514	-2.09(-2.78%)
Nov 01, 2012	72.20	74.97	71.90	74.97	1,479,691	+2.66(+3.68%)
Oct 31, 2012	73.18	73.18	71.79	72.31	806,944	-0.71(-0.97%)
Oct 26, 2012	71.90	73.02	73.02	73.02	1,556,952	+1.10(+1.52%)
Oct 25, 2012	71.41	71.96	71.14	71.93	901,011	+0.86(+1.21%)
Oct 24, 2012	71.26	71.89	70.31	71.06	1,394,850	+0.46(+0.65%)
Oct 23, 2012	69.75	70.61	68.79	70.61	762,637	+0.12(+0.17%)
Oct 19, 2012	69.63	73.18	69.63	70.49	2,135,898	+0.94(+1.36%)
Oct 18, 2012	69.63	70.41	69.01	69.54	1,004,417	-0.26(-0.37%)
Oct 17, 2012	69.21	70.20	68.36	69.81	961,111	+0.29(+0.41%)
Oct 16, 2012	67.95	69.83	67.83	69.52	1,130,270	+2.38(+3.55%)
Oct 15, 2012	67.01	67.60	66.51	67.14	922,514	-0.40(-0.60%)
Oct 12, 2012	66.88	67.56	66.55	67.54	582,847	+0.64(+0.95%)
Oct 11, 2012	67.36	68.24	66.71	66.90	650,298	-0.08(-0.12%)
Oct 10, 2012	66.10	67.17	65.99	66.98	1,133,145	-0.28(-0.41%)
Oct 09, 2012	68.47	69.14	66.90	67.26	842,015	-1.40(-2.04%)
Oct 08, 2012	68.32	69.17	67.77	68.66	576,008	+0.11(+0.16%)
Oct 05, 2012	67.87	68.83	67.75	68.56	919,526	+0.95(+1.41%)
Oct 04, 2012	66.79	68.07	66.63	67.60	1,210,057	+1.34(+2.02%)
Oct 03, 2012	67.93	68.06	65.88	66.26	2,286,916	-1.46(-2.15%)
Oct 02, 2012	68.46	68.85	67.19	67.72	811,043	-0.35(-0.51%)
Oct 01, 2012	68.12	68.68	67.46	68.07	1,022,389	-0.04(-0.05%)
Sep 28, 2012	68.71	68.74	67.86	68.11	1,262,790	-1.06(-1.53%)
Sep 27, 2012	68.23	69.60	67.86	69.17	849,814	+1.44(+2.12%)
Sep 26, 2012	68.39	68.71	67.41	67.73	696,166	-0.90(-1.31%)
Sep 25, 2012	69.65	69.86	68.47	68.63	899,157	-0.65(-0.93%)
Sep 24, 2012	67.90	69.51	67.45	69.28	1,014,483	+0.97(+1.42%)
Sep 21, 2012	70.77	71.55	67.98	68.30	1,470,976	-0.81(-1.17%)
Sep 20, 2012	69.42	69.84	67.86	69.11	1,763,089	-2.00(-2.81%)
Sep 19, 2012	70.92	71.89	69.03	71.11	1,944,229	-0.57(-0.79%)
Sep 18, 2012	72.97	73.03	71.50	71.67	1,181,191	-1.34(-1.83%)
Sep 17, 2012	74.85	74.87	72.89	73.01	1,167,088	-2.15(-2.86%)
Sep 14, 2012	73.67	75.45	73.44	75.16	952,166	+1.88(+2.56%)
Sep 13, 2012	73.40	73.59	72.18	73.28	777,629	-0.20(-0.27%)
Sep 12, 2012	72.11	73.54	72.11	73.48	567,618	+0.97(+1.34%)
Sep 11, 2012	71.90	73.06	71.85	72.51	936,354	+0.84(+1.18%)
Sep 10, 2012	71.46	72.10	71.44	71.67	486,017	-0.07(-0.10%)
Sep 07, 2012	71.90	71.90	71.05	71.74	901,099	+0.12(+0.16%)
Sep 06, 2012	69.11	71.63	68.73	71.62	1,342,746	+2.81(+4.08%)
Sep 05, 2012	69.57	69.91	67.80	68.81	1,336,904	-0.91(-1.30%)
Sep 04, 2012	69.21	69.91	68.18	69.72	689,819	+0.39(+0.57%)
Aug 31, 2012	69.60	69.60	68.54	69.32	483,557	+0.36(+0.52%)
Aug 30, 2012	69.13	69.44	68.50	68.96	527,055	-0.63(-0.90%)
Aug 29, 2012	69.88	69.88	68.82	69.59	674,992	+0.42(+0.61%)
Aug 27, 2012	69.81	69.81	68.84	69.17	507,936	-0.48(-0.69%)
Aug 24, 2012	68.76	69.81	68.48	69.65	597,417	+0.83(+1.21%)
Aug 23, 2012	69.71	70.14	68.49	68.82	965,471	-1.26(-1.80%)
Aug 22, 2012	70.00	70.52	69.54	70.09	600,273	-0.22(-0.31%)
Aug 21, 2012	69.68	70.81	69.31	70.30	1,178,880	+0.71(+1.02%)
Aug 20, 2012	69.82	70.33	68.79	69.59	927,481	-0.13(-0.18%)
Aug 17, 2012	68.67	69.80	68.49	69.72	816,217	+1.05(+1.53%)
Aug 16, 2012	68.53	69.22	68.01	68.67	722,750	+0.34(+0.50%)
Aug 15, 2012	67.38	68.53	67.20	68.33	875,750	+0.75(+1.11%)
Aug 14, 2012	66.92	67.67	66.55	67.58	1,408,988	+1.25(+1.88%)
Aug 13, 2012	66.18	66.47	65.72	66.33	553,279	-0.15(-0.23%)
Aug 10, 2012	65.56	66.64	65.04	66.48	401,654	+0.70(+1.06%)
Aug 09, 2012	65.98	66.57	65.42	65.78	384,171	-0.18(-0.27%)
Aug 08, 2012	65.74	66.66	65.64	65.96	598,819	+0.11(+0.16%)
Aug 07, 2012	66.38	68.02	65.80	65.85	1,014,409	+0.06(+0.10%)
Aug 06, 2012	66.36	67.20	65.76	65.79	656,173	-0.66(-1.00%)
Aug 03, 2012	65.74	66.83	65.46	66.45	892,075	+2.38(+3.71%)
Aug 02, 2012	63.45	65.02	63.20	64.08	528,946	+0.17(+0.27%)
Aug 01, 2012	65.64	65.97	63.87	63.91	682,061	-1.35(-2.07%)
Jul 31, 2012	66.02	66.62	64.78	65.26	950,885	-0.69(-1.05%)
Jul 30, 2012	66.80	67.01	65.28	65.95	727,766	-0.98(-1.46%)
Jul 27, 2012	65.28	67.47	65.19	66.93	1,130,266	+2.06(+3.18%)
Jul 26, 2012	64.81	65.41	64.29	64.87	809,831	+1.40(+2.20%)
Jul 25, 2012	62.57	63.76	62.12	63.47	1,172,208	+1.08(+1.74%)
Jul 24, 2012	62.36	63.02	61.61	62.38	785,776	-0.05(-0.09%)
Jul 23, 2012	62.21	62.75	61.58	62.44	750,022	-1.02(-1.61%)
Jul 20, 2012	63.60	64.23	63.21	63.46	855,972	-0.96(-1.49%)
Jul 19, 2012	61.95	65.35	61.87	64.42	1,801,402	+2.85(+4.63%)
Jul 18, 2012	61.72	62.96	61.34	61.57	1,190,243	-0.15(-0.25%)
Jul 17, 2012	60.94	61.94	59.04	61.72	2,447,540	+0.00(+0.00%)
Jul 16, 2012	62.74	62.91	61.49	61.72	1,037,919	-1.11(-1.77%)
Jul 13, 2012	61.39	63.00	61.31	62.83	875,994	+1.65(+2.70%)
Jul 12, 2012	61.30	61.72	60.42	61.18	1,063,084	-0.37(-0.60%)
Jul 11, 2012	62.11	62.83	61.20	61.55	910,283	-0.66(-1.07%)
Jul 10, 2012	63.24	63.99	61.80	62.21	699,514	-0.78(-1.24%)
Jul 09, 2012	62.44	63.24	62.14	62.99	522,033	+0.34(+0.54%)
Jul 06, 2012	62.87	63.07	62.14	62.65	555,565	-0.91(-1.44%)
Jul 05, 2012	62.05	64.44	61.67	63.57	1,422,186	+1.47(+2.37%)
Jul 03, 2012	61.73	62.30	61.48	62.10	587,537	+0.61(+0.99%)