Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.09	11.27	10.89	11.22	230,676	+0.43(+3.95%)
Jun 28, 2012	10.81	11.00	10.59	10.80	166,386	-0.16(-1.43%)
Jun 27, 2012	10.78	11.01	10.76	10.95	170,075	+0.17(+1.61%)
Jun 26, 2012	10.75	10.84	10.65	10.78	119,179	+0.03(+0.24%)
Jun 25, 2012	10.92	10.97	10.66	10.75	121,129	-0.43(-3.81%)
Jun 22, 2012	11.21	11.27	11.10	11.18	184,235	+0.10(+0.94%)
Jun 21, 2012	11.59	11.59	11.00	11.08	126,528	-0.48(-4.14%)
Jun 20, 2012	11.38	11.66	11.32	11.55	170,127	+0.15(+1.30%)
Jun 19, 2012	11.08	11.48	11.04	11.41	278,879	+0.37(+3.31%)
Jun 18, 2012	10.87	11.07	10.86	11.04	159,284	+0.04(+0.40%)
Jun 15, 2012	10.51	11.03	10.48	11.00	308,221	+0.47(+4.46%)
Jun 14, 2012	10.44	10.56	10.36	10.53	155,397	+0.09(+0.83%)
Jun 13, 2012	10.57	10.62	10.34	10.44	159,262	-0.17(-1.56%)
Jun 12, 2012	10.32	10.63	10.21	10.61	282,181	+0.38(+3.74%)
Jun 11, 2012	11.03	11.03	10.22	10.22	157,024	-0.62(-5.69%)
Jun 08, 2012	10.55	10.93	10.54	10.84	108,037	+0.21(+1.96%)
Jun 07, 2012	10.97	11.04	10.61	10.63	182,739	-0.13(-1.21%)
Jun 06, 2012	10.48	10.88	10.39	10.76	218,337	+0.42(+4.03%)
Jun 05, 2012	10.11	10.48	10.09	10.35	180,989	+0.18(+1.80%)
Jun 04, 2012	10.13	10.38	10.05	10.16	342,762	+0.07(+0.69%)
Jun 01, 2012	9.859	10.15	9.859	10.09	308,446	-0.07(-0.68%)
May 31, 2012	10.43	10.61	10.09	10.16	476,528	-0.25(-2.42%)
May 30, 2012	10.69	10.74	10.41	10.41	148,778	-0.35(-3.23%)
May 29, 2012	10.78	10.88	10.58	10.76	143,384	+0.16(+1.48%)
May 25, 2012	10.70	10.79	10.53	10.61	174,369	-0.10(-0.89%)
May 24, 2012	10.82	10.86	10.50	10.70	179,612	-0.14(-1.28%)
May 23, 2012	10.82	10.91	10.53	10.84	192,264	-0.07(-0.64%)
May 22, 2012	11.21	11.23	10.82	10.91	209,875	-0.30(-2.71%)
May 21, 2012	11.10	11.38	11.06	11.21	142,860	+0.15(+1.34%)
May 18, 2012	11.08	11.28	11.01	11.07	142,606	-0.02(-0.16%)
May 17, 2012	11.32	11.48	11.08	11.08	166,871	-0.24(-2.15%)
May 16, 2012	11.56	11.64	11.28	11.33	106,366	-0.16(-1.36%)
May 15, 2012	11.58	11.67	11.36	11.48	152,595	-0.05(-0.45%)
May 14, 2012	11.65	12.15	11.47	11.54	137,892	-0.35(-2.92%)
May 11, 2012	11.82	11.89	11.61	11.88	176,045	-0.03(-0.22%)
May 10, 2012	11.99	12.41	11.86	11.91	305,368	+0.07(+0.59%)
May 09, 2012	11.67	11.99	10.99	11.84	388,294	+0.52(+4.59%)
May 08, 2012	11.34	11.45	11.17	11.32	190,738	-0.16(-1.43%)
May 07, 2012	11.54	11.65	11.29	11.48	123,203	-0.06(-0.53%)
May 04, 2012	11.80	11.80	11.41	11.54	191,124	-0.33(-2.77%)
May 03, 2012	12.17	12.33	11.78	11.87	128,173	-0.30(-2.49%)
May 02, 2012	11.89	12.26	11.78	12.18	257,795	+0.20(+1.66%)
May 01, 2012	12.20	12.45	11.97	11.98	177,379	-0.14(-1.14%)
Apr 30, 2012	12.53	12.68	12.11	12.12	195,115	-0.48(-3.85%)
Apr 27, 2012	12.33	12.64	12.16	12.60	158,268	+0.33(+2.68%)
Apr 26, 2012	12.22	12.42	12.14	12.27	106,159	+0.03(+0.28%)
Apr 25, 2012	12.19	12.36	11.98	12.24	187,283	+0.29(+2.39%)
Apr 24, 2012	11.79	12.03	11.77	11.95	169,519	+0.18(+1.55%)
Apr 23, 2012	12.04	12.04	11.69	11.77	270,331	-0.42(-3.48%)
Apr 20, 2012	12.39	12.42	12.19	12.19	181,583	+0.06(+0.50%)
Apr 19, 2012	12.31	12.43	12.11	12.13	205,825	-0.15(-1.20%)
Apr 18, 2012	12.65	12.65	12.22	12.28	136,978	-0.42(-3.34%)
Apr 17, 2012	12.46	12.90	12.46	12.70	116,132	+0.42(+3.38%)
Apr 16, 2012	12.53	12.55	12.21	12.29	157,588	-0.11(-0.91%)
Apr 13, 2012	12.99	12.99	12.34	12.40	184,812	-0.61(-4.66%)
Apr 12, 2012	12.57	13.10	12.46	13.01	265,077	+0.51(+4.09%)
Apr 11, 2012	12.38	12.56	12.25	12.50	187,621	+0.26(+2.12%)
Apr 10, 2012	12.65	12.84	12.12	12.24	257,077	-0.50(-3.94%)
Apr 09, 2012	12.89	13.03	12.57	12.74	262,093	-0.42(-3.16%)
Apr 05, 2012	13.09	13.19	13.08	13.16	131,382	-0.04(-0.33%)
Apr 04, 2012	13.35	13.35	13.02	13.20	287,103	-0.29(-2.12%)
Apr 03, 2012	13.87	14.07	13.40	13.48	192,428	-0.38(-2.75%)