Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.04	14.70	13.97	14.70	2,210,362	+0.75(+5.37%)
May 28, 2009	14.01	14.09	13.41	13.95	2,106,388	+0.14(+1.03%)
May 27, 2009	14.52	14.71	13.76	13.81	2,068,216	-0.75(-5.14%)
May 26, 2009	13.87	14.74	13.84	14.56	1,894,521	+0.50(+3.55%)
May 22, 2009	14.08	14.33	13.82	14.06	1,172,148	+0.10(+0.70%)
May 21, 2009	14.19	14.20	13.73	13.96	2,550,726	-0.40(-2.79%)
May 20, 2009	14.61	15.14	14.33	14.36	2,318,324	-0.07(-0.49%)
May 19, 2009	14.01	15.02	14.00	14.43	4,488,414	+0.92(+6.79%)
May 18, 2009	13.34	13.65	12.99	13.51	1,398,559	+0.33(+2.50%)
May 15, 2009	12.87	13.50	12.87	13.18	1,684,151	+0.21(+1.65%)
May 14, 2009	12.65	13.26	12.65	12.97	2,059,556	+0.17(+1.32%)
May 13, 2009	13.65	13.65	12.75	12.80	2,116,855	-1.08(-7.77%)
May 12, 2009	14.08	14.36	13.51	13.88	1,446,311	-0.15(-1.08%)
May 11, 2009	14.79	14.83	13.96	14.03	1,764,143	-1.13(-7.47%)
May 08, 2009	14.61	15.27	14.35	15.16	2,616,148	+0.81(+5.65%)
May 07, 2009	14.72	15.06	14.21	14.35	2,135,277	-0.16(-1.11%)
May 06, 2009	14.63	14.81	14.10	14.51	1,975,485	+0.02(+0.12%)
May 05, 2009	14.84	15.01	14.16	14.49	2,195,885	-0.30(-2.05%)
May 04, 2009	13.94	15.02	13.90	14.80	2,620,202	+1.08(+7.86%)
May 01, 2009	13.58	14.10	13.11	13.72	1,746,954	+0.12(+0.92%)
Apr 30, 2009	13.35	13.62	13.01	13.59	4,003,881	+0.45(+3.39%)
Apr 29, 2009	13.59	13.77	13.00	13.15	5,159,771	-0.14(-1.07%)
Apr 28, 2009	13.47	13.74	13.17	13.29	1,893,756	-0.36(-2.61%)
Apr 27, 2009	14.50	14.50	13.42	13.65	3,048,137	-1.24(-8.32%)
Apr 24, 2009	14.72	15.05	14.54	14.88	1,700,445	+0.40(+2.77%)
Apr 23, 2009	14.18	14.72	13.95	14.48	1,702,328	+0.31(+2.20%)
Apr 22, 2009	14.22	14.72	13.91	14.17	2,068,201	-0.14(-1.00%)
Apr 21, 2009	13.72	14.49	13.65	14.31	1,729,178	+0.51(+3.68%)
Apr 20, 2009	14.88	14.88	13.79	13.81	1,643,591	-1.21(-8.07%)
Apr 17, 2009	14.82	15.58	14.63	15.02	1,679,647	+0.27(+1.81%)
Apr 16, 2009	14.64	14.91	14.32	14.75	1,513,884	+0.29(+2.03%)
Apr 15, 2009	13.41	14.88	13.41	14.46	3,403,546	+0.97(+7.20%)
Apr 14, 2009	13.62	13.91	13.28	13.49	1,030,295	-0.31(-2.26%)
Apr 13, 2009	13.44	14.05	13.01	13.80	1,643,937	+0.16(+1.18%)
Apr 09, 2009	12.82	13.80	12.80	13.64	2,372,000	+1.14(+9.13%)
Apr 08, 2009	12.24	12.52	11.97	12.50	1,582,349	+0.45(+3.70%)
Apr 07, 2009	12.26	12.42	11.98	12.05	1,828,131	-0.46(-3.70%)
Apr 06, 2009	12.55	12.56	12.18	12.51	1,585,702	-0.14(-1.13%)
Apr 03, 2009	12.34	12.70	12.34	12.66	1,763,849	+0.36(+2.90%)
Apr 02, 2009	11.60	12.74	11.53	12.30	2,978,977	+1.05(+9.35%)
Apr 01, 2009	11.19	11.33	10.92	11.25	1,952,713	-0.08(-0.71%)
Mar 31, 2009	11.34	11.65	11.14	11.33	1,463,262	-0.04(-0.39%)
Mar 30, 2009	12.03	12.05	11.27	11.37	1,444,372	-1.52(-11.76%)
Mar 26, 2009	12.28	12.90	12.04	12.89	3,414,326	+1.25(+10.72%)
Mar 25, 2009	12.27	12.48	11.11	11.64	2,471,506	-0.47(-3.90%)
Mar 24, 2009	13.05	13.05	11.85	12.11	3,460,081	-1.14(-8.61%)
Mar 23, 2009	12.84	13.25	12.79	13.25	2,457,316	+1.20(+9.98%)
Mar 20, 2009	13.16	13.16	12.01	12.05	2,245,031	-1.06(-8.09%)
Mar 19, 2009	13.52	13.56	13.04	13.11	2,182,677	-0.29(-2.13%)
Mar 18, 2009	13.28	13.57	12.85	13.40	3,570,134	+0.10(+0.74%)
Mar 17, 2009	13.05	13.42	12.70	13.30	2,381,115	+0.20(+1.50%)
Mar 16, 2009	13.20	13.90	12.92	13.10	3,296,769	+0.29(+2.23%)
Mar 13, 2009	13.05	13.20	12.67	12.82	0	-0.06(-0.48%)
Mar 12, 2009	12.49	12.97	12.02	12.88	2,831,352	+0.41(+3.29%)
Mar 11, 2009	12.67	12.72	12.20	12.47	2,781,866	-0.16(-1.27%)
Mar 10, 2009	12.26	12.63	12.10	12.63	2,608,272	+0.68(+5.67%)
Mar 09, 2009	11.85	12.46	11.71	11.95	2,080,994	-0.11(-0.89%)
Mar 06, 2009	12.10	12.47	11.70	12.06	0	+0.05(+0.45%)
Mar 05, 2009	12.91	13.13	11.72	12.01	3,505,176	-1.28(-9.66%)
Mar 04, 2009	13.41	13.64	13.06	13.29	3,781,742	-0.90(-6.34%)