Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.94	33.56	32.26	32.40	223	-0.71(-2.15%)
Jun 29, 2010	33.75	33.84	32.76	33.11	1,425,802	-1.91(-5.45%)
Jun 25, 2010	35.02	35.11	33.74	35.02	1,729,181	+1.04(+3.07%)
Jun 24, 2010	34.20	34.80	33.57	33.98	1,704,512	-0.57(-1.65%)
Jun 23, 2010	34.56	34.72	33.71	34.55	1,520,356	+0.16(+0.47%)
Jun 22, 2010	36.53	36.62	34.28	34.39	1,852,310	-1.96(-5.39%)
Jun 21, 2010	37.17	37.43	36.04	36.35	1,320,876	-0.29(-0.80%)
Jun 18, 2010	36.64	36.97	36.44	36.64	972,702	-0.08(-0.22%)
Jun 17, 2010	36.71	36.87	35.29	36.72	1,316,374	+0.35(+0.96%)
Jun 16, 2010	35.65	37.16	35.65	36.37	1,709,999	+0.34(+0.94%)
Jun 15, 2010	35.12	36.09	35.00	36.04	1,007,759	+1.06(+3.03%)
Jun 14, 2010	35.39	36.00	34.90	34.98	1,221,488	+0.02(+0.05%)
Jun 11, 2010	33.58	35.20	33.53	34.96	1,049,424	+0.69(+2.00%)
Jun 10, 2010	33.62	34.57	33.58	34.27	1,418,134	+1.40(+4.26%)
Jun 09, 2010	32.89	34.17	32.65	32.87	1,607,021	+0.37(+1.12%)
Jun 08, 2010	32.33	32.88	31.61	32.51	1,786,547	+0.37(+1.14%)
Jun 07, 2010	32.96	33.60	32.14	32.14	1,894,706	-0.62(-1.88%)
Jun 04, 2010	32.76	34.09	32.49	32.76	2,018,450	-1.86(-5.38%)
Jun 03, 2010	35.14	35.71	34.12	34.62	1,755,419	-0.50(-1.42%)
Jun 02, 2010	34.13	35.12	33.92	35.12	1,290,079	+1.18(+3.47%)
Jun 01, 2010	33.86	35.04	33.51	33.94	1,877,428	-0.08(-0.24%)
May 28, 2010	34.02	34.91	33.55	34.02	1,805,919	-0.56(-1.62%)
May 27, 2010	33.75	34.58	33.12	34.58	1,729,653	+1.79(+5.46%)
May 26, 2010	32.86	33.46	32.40	32.79	1,855,694	+0.66(+2.05%)
May 25, 2010	30.92	32.24	30.47	32.13	2,536,294	+0.05(+0.17%)
May 24, 2010	31.99	32.52	31.32	32.08	2,889,302	+0.99(+3.18%)
May 21, 2010	29.41	31.56	29.07	31.09	2,659,728	+0.99(+3.29%)
May 20, 2010	30.19	30.88	30.03	30.10	2,684,826	-2.48(-7.61%)
May 19, 2010	33.38	33.68	31.65	32.58	2,371,243	-0.95(-2.84%)
May 18, 2010	34.21	34.98	33.20	33.53	2,356	-0.14(-0.42%)
May 17, 2010	34.77	35.06	33.20	33.67	2,375,449	-0.95(-2.75%)
May 14, 2010	34.63	35.52	34.29	34.63	1,706,351	-1.22(-3.41%)
May 13, 2010	36.24	36.93	35.60	35.85	1,674,705	-0.41(-1.13%)
May 12, 2010	35.06	36.45	34.98	36.26	2,024,029	+1.42(+4.07%)
May 11, 2010	35.13	35.35	34.82	34.84	2,007,367	+0.33(+0.96%)
May 10, 2010	33.92	34.55	33.91	34.51	2,805,727	+2.49(+7.77%)
May 07, 2010	33.25	33.79	31.64	32.02	3,017,368	-1.58(-4.69%)
May 06, 2010	34.97	35.51	30.85	33.60	2,705,475	-0.78(-2.26%)
May 05, 2010	34.90	35.76	34.28	34.38	1,744,727	-1.04(-2.94%)
May 04, 2010	36.95	36.95	35.15	35.42	2,683,613	-1.82(-4.88%)
May 03, 2010	36.45	37.72	36.45	37.24	1,938,370	+1.10(+3.03%)
Apr 30, 2010	36.86	37.53	36.10	36.14	2,265,513	-0.77(-2.08%)
Apr 29, 2010	35.59	37.32	35.55	36.91	5,755,918	+1.78(+5.07%)
Apr 28, 2010	36.09	36.11	34.55	35.13	1,916,543	-0.62(-1.72%)
Apr 27, 2010	35.30	36.87	35.12	35.74	3,136,316	+0.75(+2.14%)
Apr 26, 2010	33.99	35.19	33.99	34.99	1,531,252	+0.87(+2.56%)
Apr 23, 2010	33.79	34.19	33.51	34.12	604,538	+0.29(+0.84%)
Apr 22, 2010	33.34	33.94	32.74	33.83	924,934	+0.04(+0.11%)
Apr 21, 2010	33.75	34.10	33.63	33.80	695,354	+0.11(+0.32%)
Apr 20, 2010	33.53	34.08	33.50	33.69	750,175	+0.41(+1.23%)
Apr 19, 2010	33.81	33.89	32.91	33.28	970,127	-0.75(-2.20%)
Apr 16, 2010	34.73	34.85	33.40	34.03	1,092,598	-0.79(-2.28%)
Apr 15, 2010	34.63	35.38	34.52	34.82	1,812,464	+0.15(+0.44%)
Apr 14, 2010	34.35	34.76	34.25	34.67	994,743	+0.60(+1.75%)
Apr 13, 2010	33.87	34.13	33.39	34.07	1,238,142	+0.25(+0.74%)
Apr 12, 2010	34.24	34.24	33.62	33.83	881,624	-0.37(-1.09%)
Apr 09, 2010	34.22	34.27	33.77	34.20	1,090,888	+0.20(+0.60%)
Apr 08, 2010	32.64	34.07	32.54	33.99	1,594,226	+1.06(+3.22%)
Apr 07, 2010	33.17	33.18	32.62	32.93	1,444,579	-0.18(-0.54%)
Apr 06, 2010	33.12	33.15	32.69	33.11	1,096,283	+0.08(+0.24%)
Apr 05, 2010	32.78	33.30	32.59	33.03	746,389	+0.46(+1.42%)
Apr 01, 2010	32.54	32.57	32.57	32.57	806,225	+0.33(+1.02%)
Mar 31, 2010	32.50	32.72	31.97	32.24	880,245	-0.33(-1.01%)
Mar 30, 2010	32.44	32.75	32.32	32.57	605,944	+0.10(+0.30%)
Mar 29, 2010	32.35	32.81	32.25	32.47	673,752	+0.20(+0.64%)
Mar 26, 2010	31.91	32.43	31.74	32.27	1,086,681	+0.56(+1.77%)
Mar 25, 2010	32.19	32.61	31.67	31.70	975,289	-0.17(-0.53%)
Mar 24, 2010	31.88	32.05	31.52	31.87	797,642	-0.16(-0.50%)
Mar 23, 2010	32.25	32.30	31.59	32.03	674,875	-0.20(-0.64%)
Mar 22, 2010	31.57	32.35	31.46	32.24	622,530	+0.37(+1.17%)
Mar 19, 2010	32.15	32.15	31.34	31.86	1,173,778	-0.14(-0.45%)
Mar 18, 2010	32.11	32.90	31.88	32.01	1,288,935	-0.17(-0.53%)
Mar 17, 2010	32.27	32.57	32.02	32.18	1,218,032	-0.20(-0.63%)
Mar 16, 2010	31.90	32.38	31.82	32.38	1,149,607	+0.68(+2.14%)
Mar 15, 2010	31.61	31.73	31.59	31.70	1,468,158	-0.16(-0.50%)
Mar 12, 2010	32.27	32.28	31.79	31.86	2,189,945	-0.22(-0.69%)
Mar 11, 2010	32.14	32.48	31.88	32.09	1,858,400	+0.01(+0.03%)
Mar 10, 2010	32.49	32.82	31.81	32.08	2,742,867	+0.09(+0.28%)
Mar 09, 2010	31.43	32.35	31.43	31.99	1,036,120	+0.30(+0.96%)
Mar 08, 2010	31.54	31.92	31.22	31.69	730,509	+0.09(+0.28%)
Mar 05, 2010	31.28	31.74	31.25	31.60	1,127,863	+0.51(+1.63%)
Mar 04, 2010	31.04	31.25	30.87	31.09	676,407	+0.18(+0.58%)
Mar 03, 2010	31.25	31.41	30.77	30.91	1,062,796	-0.38(-1.22%)
Mar 02, 2010	31.66	31.98	31.26	31.29	1,290,976	-0.27(-0.85%)
Mar 01, 2010	30.70	31.64	30.70	31.56	1,176,200	+0.99(+3.24%)
Feb 26, 2010	31.20	31.20	30.38	30.57	1,446,552	-0.62(-1.97%)
Feb 25, 2010	30.11	31.26	29.72	31.19	1,274,627	+0.58(+1.90%)
Feb 24, 2010	30.68	30.90	30.34	30.61	995,318	-0.05(-0.15%)
Feb 23, 2010	31.04	31.22	30.50	30.65	1,295,827	-0.43(-1.38%)
Feb 22, 2010	30.30	31.13	30.19	31.08	1,618,923	+0.85(+2.80%)
Feb 19, 2010	29.42	30.33	29.42	30.23	903,566	+0.69(+2.32%)
Feb 18, 2010	29.55	29.56	29.23	29.55	746,095	+0.08(+0.27%)
Feb 17, 2010	29.65	29.77	29.06	29.47	774,981	-0.02(-0.06%)
Feb 16, 2010	29.24	29.70	28.77	29.48	1,478,712	+0.61(+2.13%)
Feb 12, 2010	28.17	28.87	28.87	28.87	2,819,096	+0.41(+1.44%)
Feb 11, 2010	27.11	28.83	27.11	28.46	2,210,799	+1.33(+4.90%)
Feb 10, 2010	26.94	27.28	26.82	27.13	857,993	+0.10(+0.36%)
Feb 09, 2010	27.20	27.34	26.80	27.03	681,496	+0.33(+1.24%)
Feb 08, 2010	26.96	27.42	26.53	26.70	765,979	-0.28(-1.02%)
Feb 05, 2010	26.70	27.08	26.31	26.98	1,912,742	+0.37(+1.37%)
Feb 04, 2010	27.51	27.51	26.55	26.61	1,402,129	-1.12(-4.05%)
Feb 03, 2010	27.31	27.99	27.10	27.74	1,707,451	+0.29(+1.07%)
Feb 02, 2010	27.44	27.66	27.20	27.44	915,785	+0.08(+0.28%)
Feb 01, 2010	26.62	27.52	26.62	27.37	919,448	+0.90(+3.38%)
Jan 29, 2010	27.92	28.13	26.33	26.47	2,317,991	-1.33(-4.78%)
Jan 28, 2010	27.99	28.52	27.80	27.80	2,236,507	-0.14(-0.51%)
Jan 27, 2010	27.60	28.04	27.38	27.94	765,142	+0.20(+0.71%)
Jan 26, 2010	27.38	27.87	27.06	27.75	748,082	+0.30(+1.10%)
Jan 25, 2010	28.01	28.01	27.43	27.44	1,289,205	-0.20(-0.71%)
Jan 22, 2010	27.68	28.43	27.60	27.64	864,892	-0.45(-1.62%)
Jan 21, 2010	28.65	29.29	28.09	28.09	1,174,248	-0.60(-2.08%)
Jan 20, 2010	28.73	28.84	27.99	28.69	1,224,125	-0.53(-1.80%)
Jan 19, 2010	29.38	29.39	29.07	29.22	581,139	-0.12(-0.43%)
Jan 15, 2010	29.63	29.34	29.34	29.34	880,834	-0.45(-1.50%)
Jan 14, 2010	29.87	30.18	29.56	29.79	513,416	-0.10(-0.33%)
Jan 13, 2010	30.03	30.09	29.41	29.89	690,817	+0.01(+0.03%)
Jan 12, 2010	29.97	30.18	29.62	29.88	778,582	-0.44(-1.44%)
Jan 11, 2010	30.42	30.52	29.78	30.31	1,162,829	+0.13(+0.44%)
Jan 08, 2010	28.78	30.32	28.78	30.18	1,127,514	+1.29(+4.47%)
Jan 07, 2010	28.56	29.24	28.34	28.89	1,207,660	+0.32(+1.12%)
Jan 06, 2010	29.63	29.94	28.41	28.57	2,947,702	-2.01(-6.59%)
Jan 05, 2010	29.98	30.70	29.86	30.58	1,266,909	+0.59(+1.96%)
Jan 04, 2010	29.85	30.19	29.79	29.99	688,295	+0.32(+1.08%)
Dec 31, 2009	30.24	29.67	29.67	29.67	687,187	-0.48(-1.60%)
Dec 30, 2009	30.15	30.44	29.92	30.15	423,111	-0.25(-0.82%)
Dec 29, 2009	30.41	30.44	30.15	30.40	508,902	+0.18(+0.59%)
Dec 28, 2009	30.52	30.52	29.93	30.22	547,643	-0.12(-0.41%)
Dec 24, 2009	30.59	30.81	30.23	30.35	344,535	-0.07(-0.23%)
Dec 23, 2009	29.73	30.58	29.58	30.42	873,703	+0.85(+2.86%)
Dec 22, 2009	29.36	29.63	29.15	29.57	944,789	+0.47(+1.62%)
Dec 21, 2009	28.51	29.40	28.48	29.10	943,731	+0.86(+3.06%)
Dec 18, 2009	27.85	28.24	27.76	28.24	1,310,055	+0.45(+1.64%)
Dec 17, 2009	27.86	28.10	27.19	27.78	1,682,525	-0.43(-1.52%)
Dec 16, 2009	28.45	28.78	28.08	28.21	1,347,122	+0.03(+0.10%)
Dec 15, 2009	27.43	28.40	27.14	28.18	1,245,535	+0.64(+2.33%)
Dec 14, 2009	27.20	27.68	27.20	27.54	1,229,606	+1.15(+4.36%)
Dec 11, 2009	26.32	26.50	26.20	26.39	629,806	+0.20(+0.75%)
Dec 10, 2009	25.67	26.27	25.49	26.20	785,780	+0.72(+2.83%)
Dec 09, 2009	25.62	25.66	25.27	25.47	490,910	-0.20(-0.76%)
Dec 08, 2009	25.95	25.98	25.52	25.67	1,031,729	-0.56(-2.14%)
Dec 07, 2009	26.28	26.41	26.12	26.23	507,004	-0.12(-0.44%)
Dec 04, 2009	26.32	26.69	26.04	26.35	708,989	+0.46(+1.79%)
Dec 03, 2009	26.47	26.62	25.85	25.88	516,034	-0.41(-1.56%)
Dec 02, 2009	26.15	26.52	26.05	26.29	709,602	+0.23(+0.89%)
Dec 01, 2009	25.95	26.20	25.78	26.06	781,215	+0.54(+2.13%)
Nov 30, 2009	25.16	25.56	25.04	25.52	974,950	+0.24(+0.95%)
Nov 27, 2009	24.84	25.55	24.73	25.28	550,703	-0.57(-2.21%)
Nov 25, 2009	25.77	25.88	25.38	25.85	597,505	+0.20(+0.80%)
Nov 24, 2009	25.61	25.75	25.10	25.64	1,061,633	+0.16(+0.63%)
Nov 23, 2009	25.71	25.88	25.37	25.48	793,785	+0.20(+0.78%)
Nov 20, 2009	25.14	25.59	25.09	25.29	567,589	+0.00(+0.00%)
Nov 19, 2009	25.79	25.81	25.14	25.29	1,022,790	-0.79(-3.04%)
Nov 18, 2009	26.20	26.27	25.95	26.08	569,167	-0.09(-0.34%)
Nov 17, 2009	26.04	26.26	25.67	26.17	1,160,560	+0.07(+0.27%)
Nov 16, 2009	26.16	26.28	25.90	26.10	979,099	+0.32(+1.24%)
Nov 13, 2009	25.54	25.85	25.42	25.78	692,502	+0.38(+1.51%)
Nov 12, 2009	26.29	26.51	25.25	25.39	1,618,336	-0.98(-3.72%)
Nov 11, 2009	26.06	26.54	26.02	26.37	1,092,732	+0.59(+2.28%)
Nov 10, 2009	25.72	25.96	25.50	25.79	1,228,218	-0.02(-0.07%)
Nov 09, 2009	25.23	25.90	25.15	25.80	1,644,568	+0.91(+3.65%)
Nov 06, 2009	24.49	25.02	24.38	24.89	1,284,223	+0.09(+0.36%)
Nov 05, 2009	23.87	24.84	23.58	24.81	1,941,331	+1.22(+5.18%)
Nov 04, 2009	23.24	23.87	23.13	23.58	2,608,576	+0.60(+2.60%)
Nov 03, 2009	23.39	23.50	22.26	22.99	5,325,074	+1.52(+7.10%)
Nov 02, 2009	21.72	22.29	21.15	21.46	2,357,157	-0.13(-0.62%)
Oct 30, 2009	21.81	22.18	21.44	21.60	2,205,775	-0.31(-1.42%)
Oct 29, 2009	22.12	22.57	20.12	21.91	4,640,938	-0.01(-0.04%)
Oct 28, 2009	22.66	23.25	21.88	21.92	2,856,672	-0.73(-3.23%)
Oct 27, 2009	23.81	24.07	22.59	22.65	1,995,217	-1.14(-4.80%)
Oct 26, 2009	23.89	24.60	23.65	23.79	1,345,687	-0.10(-0.41%)
Oct 23, 2009	23.66	24.08	23.58	23.89	2,703,329	-1.00(-4.01%)
Oct 22, 2009	24.57	24.94	23.74	24.89	1,671,136	+0.37(+1.53%)
Oct 21, 2009	25.22	25.63	24.45	24.51	1,184,747	-0.84(-3.31%)
Oct 20, 2009	24.98	25.49	24.97	25.35	796,001	-0.30(-1.18%)
Oct 19, 2009	25.71	26.29	25.59	25.65	2,643,239	+0.11(+0.42%)
Oct 16, 2009	25.29	25.71	25.03	25.55	851,538	-0.03(-0.10%)
Oct 15, 2009	25.42	25.74	25.19	25.57	1,020,989	-0.27(-1.03%)
Oct 14, 2009	24.78	25.92	24.78	25.84	2,438,724	+1.45(+5.96%)
Oct 13, 2009	24.96	25.02	24.15	24.39	871,073	-0.58(-2.32%)
Oct 12, 2009	24.73	25.04	24.54	24.97	1,073,067	+0.45(+1.85%)
Oct 09, 2009	24.20	24.51	23.99	24.51	855,879	+0.34(+1.40%)
Oct 08, 2009	23.72	24.51	23.53	24.17	1,926,983	+0.85(+3.63%)
Oct 07, 2009	23.17	23.63	22.92	23.33	1,247,167	+0.15(+0.65%)
Oct 06, 2009	23.11	23.58	22.87	23.17	872,293	+0.35(+1.52%)
Oct 05, 2009	22.51	22.95	22.28	22.83	1,894,696	+0.44(+1.95%)
Oct 02, 2009	22.35	22.64	21.86	22.39	1,680,037	-0.38(-1.68%)
Oct 01, 2009	23.76	23.89	22.73	22.77	1,577,181	-0.84(-3.55%)
Sep 30, 2009	23.91	24.07	23.37	23.61	2,011,461	-0.23(-0.97%)
Sep 29, 2009	23.58	23.99	23.58	23.84	1,444,302	-0.01(-0.04%)
Sep 28, 2009	23.11	23.99	23.07	23.85	1,289,040	+0.76(+3.28%)
Sep 25, 2009	23.11	23.38	22.83	23.09	1,260,896	-0.12(-0.54%)
Sep 24, 2009	23.95	24.06	22.68	23.22	1,431,823	-0.56(-2.36%)
Sep 23, 2009	24.48	24.54	23.77	23.78	1,057,563	-0.52(-2.13%)
Sep 22, 2009	24.71	24.96	24.25	24.30	1,569,767	-0.15(-0.62%)
Sep 21, 2009	24.82	24.82	24.02	24.45	1,222,774	-0.61(-2.42%)
Sep 18, 2009	25.15	25.32	24.73	25.05	1,289,407	+0.00(+0.00%)
Sep 17, 2009	25.55	26.02	25.05	25.05	1,498,406	+0.05(+0.21%)
Sep 16, 2009	25.21	25.67	24.73	25.00	3,241,149	+0.24(+0.97%)
Sep 15, 2009	24.98	25.05	24.53	24.76	3,244,521	-0.34(-1.35%)
Sep 14, 2009	24.40	25.26	24.26	25.10	1,996,566	+0.53(+2.18%)
Sep 11, 2009	25.05	25.42	24.15	24.56	2,617,045	-0.34(-1.36%)
Sep 10, 2009	23.79	24.95	23.79	24.90	1,901,515	+1.03(+4.33%)
Sep 09, 2009	23.39	24.07	23.02	23.87	2,488,087	+0.57(+2.45%)
Sep 08, 2009	23.33	23.89	23.26	23.30	2,088,122	+0.12(+0.54%)
Sep 04, 2009	22.29	23.22	22.13	23.17	2,265,464	+0.90(+4.04%)
Sep 03, 2009	21.29	22.34	21.28	22.27	1,788,639	+1.07(+5.04%)
Sep 02, 2009	21.36	21.61	21.05	21.20	1,618,502	-0.12(-0.54%)
Sep 01, 2009	21.26	21.84	21.10	21.32	2,114,605	+0.02(+0.08%)
Aug 31, 2009	22.09	22.09	21.09	21.30	2,184,030	-0.97(-4.36%)
Aug 28, 2009	21.12	22.43	21.12	22.27	2,587,569	+1.22(+5.80%)
Aug 27, 2009	20.62	21.10	20.05	21.05	1,099,345	+0.39(+1.90%)
Aug 26, 2009	20.79	20.81	20.30	20.66	1,219,952	-0.12(-0.56%)
Aug 25, 2009	20.90	21.36	20.53	20.78	1,629,087	+0.12(+0.60%)
Aug 24, 2009	21.10	21.35	20.49	20.65	2,379,253	-0.74(-3.46%)
Aug 21, 2009	20.95	21.50	20.72	21.39	937,708	+0.71(+3.45%)
Aug 20, 2009	20.13	20.84	20.12	20.68	788,416	+0.43(+2.11%)
Aug 19, 2009	19.91	20.70	19.79	20.25	1,842,889	+0.03(+0.13%)
Aug 18, 2009	19.75	20.31	19.75	20.22	1,299,932	+0.70(+3.61%)
Aug 17, 2009	20.00	20.04	19.49	19.52	1,347,368	-1.27(-6.13%)
Aug 14, 2009	20.79	20.86	20.23	20.79	1,397,951	-0.03(-0.13%)
Aug 13, 2009	20.50	20.84	20.16	20.82	847,112	+0.50(+2.46%)
Aug 12, 2009	19.92	20.62	19.72	20.32	1,293,879	+0.41(+2.06%)
Aug 11, 2009	20.13	20.29	19.54	19.91	1,276,758	-0.30(-1.50%)
Aug 10, 2009	20.54	20.95	20.11	20.21	1,417,709	-0.45(-2.16%)
Aug 07, 2009	20.00	20.77	19.79	20.66	2,153,122	+1.03(+5.22%)
Aug 06, 2009	19.63	20.04	19.43	19.64	2,096,697	+0.05(+0.27%)
Aug 05, 2009	20.02	20.10	19.26	19.58	1,563,805	-0.29(-1.48%)
Aug 04, 2009	19.03	20.16	18.94	19.88	2,628,272	+0.70(+3.62%)
Aug 03, 2009	18.39	19.50	18.39	19.18	1,960,255	+1.08(+5.96%)
Jul 31, 2009	18.74	18.74	17.98	18.10	2,876,660	-0.64(-3.42%)
Jul 30, 2009	17.97	19.07	17.75	18.74	3,285,422	+1.22(+6.97%)
Jul 29, 2009	17.71	17.75	17.02	17.52	2,010,511	-0.29(-1.65%)
Jul 28, 2009	18.44	18.77	17.58	17.82	1,771,805	-0.72(-3.89%)
Jul 27, 2009	18.41	18.65	18.08	18.54	1,306,213	+0.40(+2.21%)
Jul 24, 2009	17.78	18.34	17.59	18.14	234	+0.14(+0.79%)
Jul 23, 2009	17.10	18.04	17.02	18.00	2,598,035	+1.07(+6.32%)
Jul 22, 2009	16.16	17.07	16.04	16.93	1,994,076	+0.63(+3.88%)
Jul 21, 2009	17.03	17.22	15.95	16.29	2,296,514	-0.40(-2.40%)
Jul 20, 2009	16.62	17.07	16.43	16.69	1,900,053	+0.33(+2.02%)
Jul 17, 2009	15.61	16.42	15.61	16.36	2,265,356	+0.73(+4.68%)
Jul 16, 2009	15.01	15.77	14.87	15.63	1,544,756	+0.49(+3.24%)
Jul 15, 2009	14.64	15.26	14.64	15.14	1,777,622	+0.71(+4.94%)
Jul 14, 2009	13.97	14.47	13.93	14.43	1,444,164	+0.50(+3.58%)
Jul 13, 2009	13.49	13.94	13.47	13.93	1,230,572	+0.15(+1.10%)
Jul 10, 2009	13.33	13.89	13.18	13.78	1,304,376	+0.28(+2.05%)
Jul 09, 2009	13.58	13.99	13.44	13.50	1,836,993	+0.01(+0.07%)
Jul 08, 2009	13.37	13.74	13.15	13.49	2,375,837	+0.21(+1.61%)
Jul 07, 2009	13.98	14.02	13.20	13.28	1,708,331	-0.70(-4.97%)
Jul 06, 2009	14.08	14.23	13.55	13.98	1,430,667	-0.26(-1.82%)
Jul 02, 2009	14.61	14.61	14.11	14.23	930,121	-0.59(-3.97%)