Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	14.43	15.04	14.43	14.82	2,386,384	+0.46(+3.23%)
Jun 30, 2009	14.24	14.60	14.06	14.36	1,428,613	+0.05(+0.37%)
Jun 29, 2009	14.54	14.66	14.21	14.31	1,776,302	-0.24(-1.65%)
Jun 26, 2009	14.55	14.72	14.39	14.55	2,641,602	-0.21(-1.45%)
Jun 25, 2009	14.47	14.86	14.39	14.76	1,942,897	+0.70(+5.01%)
Jun 24, 2009	13.72	14.53	13.61	14.06	2,270,423	+0.47(+3.48%)
Jun 23, 2009	13.89	14.07	13.23	13.58	2,291,852	-0.18(-1.30%)
Jun 22, 2009	14.61	14.66	13.74	13.76	2,535,600	-1.03(-6.99%)
Jun 19, 2009	14.93	15.12	14.64	14.80	1,728,037	+0.03(+0.18%)
Jun 18, 2009	14.97	15.19	14.53	14.77	1,883,736	-0.33(-2.18%)
Jun 17, 2009	15.62	15.62	14.73	15.10	2,706,723	-0.50(-3.20%)
Jun 16, 2009	15.29	16.03	15.21	15.60	3,692,977	+0.48(+3.18%)
Jun 15, 2009	15.80	15.80	14.93	15.12	2,815,083	-0.87(-5.46%)
Jun 12, 2009	14.71	16.00	14.71	15.99	4,991,810	+1.19(+8.07%)
Jun 11, 2009	14.39	14.84	14.34	14.80	3,222,329	+0.45(+3.17%)
Jun 10, 2009	14.48	14.64	14.10	14.34	1,857,099	-0.05(-0.37%)
Jun 09, 2009	14.36	14.62	14.26	14.39	2,298,791	+0.17(+1.19%)
Jun 08, 2009	14.26	14.45	14.16	14.23	1,996,430	-0.01(-0.06%)
Jun 05, 2009	14.58	14.66	14.09	14.23	1,968,115	-0.12(-0.87%)
Jun 04, 2009	14.21	14.49	13.96	14.36	2,937,008	+0.21(+1.45%)
Jun 03, 2009	14.56	14.56	13.92	14.15	1,734,972	-0.61(-4.11%)
Jun 02, 2009	14.93	15.22	14.59	14.76	3,657,996	-0.22(-1.49%)
Jun 01, 2009	15.06	15.31	14.86	14.98	2,389,898	+0.29(+1.94%)
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%)
Mar 02, 2009	15.21	15.30	13.96	14.19	3,851,283	-1.58(-10.01%)
Feb 27, 2009	15.96	16.35	15.24	15.77	0	-0.52(-3.17%)
Feb 26, 2009	16.29	16.60	15.92	16.28	2,344,935	+0.04(+0.22%)
Feb 25, 2009	16.66	16.71	15.68	16.25	2,983,174	-0.48(-2.88%)
Feb 24, 2009	15.80	16.98	15.60	16.73	2,614,380	+1.15(+7.38%)
Feb 23, 2009	16.69	17.11	15.48	15.58	2,830,926	-1.18(-7.02%)
Feb 20, 2009	16.53	17.11	15.87	16.76	2,860,122	+0.09(+0.53%)
Feb 19, 2009	17.32	17.55	16.49	16.67	2,284,943	-0.39(-2.30%)
Feb 18, 2009	16.79	17.14	16.38	17.06	2,231,943	+0.33(+1.97%)
Feb 17, 2009	16.80	17.13	16.34	16.73	1,969,503	-0.86(-4.87%)
Feb 13, 2009	17.46	18.09	17.38	17.59	1,294,258	+0.10(+0.56%)
Feb 12, 2009	17.13	17.54	16.66	17.49	1,989,386	+0.13(+0.77%)
Feb 11, 2009	17.37	17.85	16.95	17.35	1,112,774	-0.15(-0.87%)
Feb 10, 2009	18.60	18.97	17.28	17.51	1,440,329	-1.24(-6.61%)
Feb 09, 2009	19.07	19.16	18.41	18.74	1,243,377	-0.38(-2.00%)
Feb 06, 2009	17.90	19.31	17.64	19.13	1,808,831	+1.52(+8.66%)
Feb 05, 2009	17.26	17.79	17.00	17.60	2,525,949	+0.12(+0.71%)
Feb 04, 2009	17.87	18.66	17.33	17.48	2,094,568	-0.43(-2.39%)
Feb 03, 2009	16.65	18.07	16.56	17.91	2,460,626	+1.41(+8.54%)
Feb 02, 2009	15.93	16.61	15.47	16.50	2,057,073	+0.31(+1.93%)
Jan 30, 2009	16.53	16.79	15.97	16.19	0	-0.27(-1.63%)
Jan 29, 2009	16.85	16.85	16.11	16.45	1,865,610	-0.45(-2.64%)
Jan 28, 2009	16.10	16.92	15.95	16.90	2,123,380	+1.14(+7.24%)
Jan 27, 2009	14.78	15.86	14.71	15.76	1,727,169	+0.80(+5.36%)
Jan 26, 2009	15.00	15.60	14.26	14.96	1,926,989	-0.11(-0.71%)
Jan 23, 2009	14.63	15.49	14.15	15.06	1,654,414	+0.30(+2.05%)
Jan 22, 2009	14.47	15.21	14.13	14.76	2,332,964	+0.07(+0.49%)
Jan 21, 2009	14.26	14.98	13.89	14.69	2,487,691	+0.45(+3.13%)
Jan 20, 2009	15.33	15.33	13.87	14.24	3,865,720	-1.61(-10.17%)
Jan 16, 2009	16.35	16.65	15.46	15.86	1,686,087	-0.12(-0.78%)
Jan 15, 2009	15.99	16.41	15.02	15.98	1,868,911	-0.18(-1.10%)
Jan 14, 2009	16.66	16.86	15.72	16.16	1,763,362	-1.01(-5.87%)
Jan 13, 2009	17.69	18.33	16.90	17.17	1,718,985	-0.80(-4.46%)
Jan 12, 2009	19.07	19.07	17.48	17.97	1,952,184	-1.09(-5.71%)
Jan 09, 2009	19.20	19.46	18.19	19.06	1,780,897	-0.12(-0.65%)
Jan 08, 2009	18.94	19.50	18.57	19.18	1,797,786	+0.11(+0.56%)
Jan 07, 2009	20.16	20.20	18.84	19.07	1,421,935	-1.43(-7.00%)
Jan 06, 2009	19.34	20.98	19.34	20.51	2,770,232	+1.35(+7.07%)
Jan 05, 2009	18.09	19.67	17.83	19.15	2,193,654	+0.98(+5.39%)
Jan 02, 2009	16.95	18.50	16.93	18.17	0	+1.19(+7.03%)