Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	51.48	53.03	51.35	52.88	1,873,145	+1.59(+3.09%)
Jun 29, 2011	51.38	51.79	50.74	51.30	1,189,805	+0.34(+0.66%)
Jun 28, 2011	49.98	51.37	49.90	50.96	691,150	+1.12(+2.25%)
Jun 27, 2011	49.55	50.03	49.00	49.83	744,889	+0.29(+0.58%)
Jun 24, 2011	49.98	50.70	49.25	49.55	1,012,776	-0.37(-0.73%)
Jun 23, 2011	49.02	49.99	48.70	49.91	1,171,589	+0.12(+0.23%)
Jun 22, 2011	50.15	50.90	49.78	49.80	800,941	-0.76(-1.50%)
Jun 21, 2011	48.67	50.62	48.67	50.56	1,473,689	+2.42(+5.04%)
Jun 20, 2011	48.06	48.29	47.92	48.13	905,916	+0.42(+0.88%)
Jun 17, 2011	46.99	47.77	46.43	47.71	1,716,612	+1.35(+2.90%)
Jun 16, 2011	46.48	47.74	46.03	46.37	1,646,059	-0.19(-0.40%)
Jun 15, 2011	46.62	47.29	46.42	46.55	847,191	-0.65(-1.38%)
Jun 14, 2011	46.84	47.42	46.79	47.20	1,191,621	+1.02(+2.22%)
Jun 13, 2011	46.63	47.40	45.88	46.18	1,310,395	-0.50(-1.07%)
Jun 10, 2011	48.76	48.96	46.62	46.68	1,729,802	-2.26(-4.63%)
Jun 09, 2011	48.59	49.22	48.55	48.94	699,646	+0.54(+1.12%)
Jun 08, 2011	49.15	49.20	48.21	48.40	765,871	-1.02(-2.06%)
Jun 07, 2011	50.06	50.06	49.34	49.41	1,139,411	-0.35(-0.70%)
Jun 06, 2011	50.29	50.87	49.73	49.76	891,902	-0.66(-1.31%)
Jun 03, 2011	50.67	51.11	50.15	50.42	964,609	+0.73(+1.47%)
May 24, 2011	49.56	49.95	49.32	49.69	860,052	+0.20(+0.40%)
May 23, 2011	49.79	49.91	48.92	49.49	823,617	-1.13(-2.24%)
May 20, 2011	50.34	51.33	49.92	50.63	1,126,056	+0.12(+0.23%)
May 19, 2011	50.26	51.07	50.03	50.51	995,390	+0.62(+1.25%)
May 18, 2011	48.45	50.05	48.28	49.89	543,380	+1.35(+2.79%)
May 17, 2011	48.17	49.14	47.86	48.53	1,104,848	+0.05(+0.11%)
May 16, 2011	48.32	49.27	48.18	48.48	881,166	-0.24(-0.49%)
May 13, 2011	49.74	50.02	48.21	48.72	787,921	-0.92(-1.85%)
May 12, 2011	49.39	49.97	48.90	49.64	380,362	+0.11(+0.22%)
May 11, 2011	50.80	51.09	49.38	49.53	665,186	-1.52(-2.99%)
May 10, 2011	50.68	51.20	50.64	51.05	432,044	+0.58(+1.15%)
May 09, 2011	50.47	50.79	50.05	50.48	570,280	+0.17(+0.34%)
May 06, 2011	50.57	50.97	49.99	50.31	894,896	+0.46(+0.93%)
May 05, 2011	49.70	50.55	49.25	49.84	1,268,861	-0.29(-0.57%)
May 04, 2011	50.76	51.07	49.63	50.13	2,969,757	-0.74(-1.45%)
May 03, 2011	51.41	51.41	50.31	50.87	974,630	-0.74(-1.43%)
May 02, 2011	51.74	51.74	51.54	51.61	944,828	-0.19(-0.36%)
Apr 29, 2011	51.87	52.24	51.45	51.79	1,499,099	+0.01(+0.02%)
Apr 28, 2011	50.15	52.14	50.10	51.79	1,686,687	+1.69(+3.38%)
Apr 27, 2011	49.20	50.21	49.20	50.09	1,194,166	+0.88(+1.79%)
Apr 26, 2011	47.90	49.64	47.77	49.21	1,294,185	+1.60(+3.37%)
Apr 25, 2011	47.64	47.67	47.09	47.61	822,577	+0.37(+0.77%)
Apr 21, 2011	48.16	49.16	47.16	47.24	1,497,161	+0.91(+1.96%)
Apr 20, 2011	47.52	47.63	45.95	46.33	1,609,459	-0.31(-0.67%)
Apr 19, 2011	46.04	46.71	45.90	46.64	857,982	+0.81(+1.77%)
Apr 18, 2011	45.93	46.13	44.81	45.83	1,363,358	-1.05(-2.24%)
Apr 15, 2011	46.49	47.08	45.92	46.88	826,371	+0.68(+1.47%)
Apr 14, 2011	45.97	46.40	45.58	46.21	605,418	-0.13(-0.29%)
Apr 13, 2011	46.14	46.38	45.62	46.34	817,591	+0.64(+1.40%)
Apr 12, 2011	45.66	46.63	45.49	45.70	647,514	-0.23(-0.50%)
Apr 11, 2011	46.35	46.54	45.64	45.93	878,287	-0.43(-0.92%)
Apr 08, 2011	47.59	47.59	45.88	46.36	831,562	-0.99(-2.09%)
Apr 07, 2011	47.92	48.16	47.25	47.35	596,001	-0.61(-1.26%)
Apr 06, 2011	48.86	48.86	47.46	47.95	656,154	-0.50(-1.03%)
Apr 05, 2011	48.84	49.25	48.41	48.45	741,571	-0.62(-1.27%)
Apr 04, 2011	48.71	49.11	48.38	49.08	1,114,611	+0.53(+1.08%)
Apr 01, 2011	48.88	49.20	48.14	48.55	1,043,281	+0.02(+0.04%)
Mar 31, 2011	48.01	48.60	47.84	48.53	1,205,428	+0.34(+0.70%)
Mar 30, 2011	48.88	49.02	48.16	48.19	1,039,279	-0.37(-0.77%)
Mar 29, 2011	48.26	48.75	47.83	48.57	823,983	+0.12(+0.26%)
Mar 28, 2011	48.35	48.93	48.24	48.44	838,015	+0.11(+0.22%)
Mar 25, 2011	48.06	48.79	47.87	48.34	743,496	+0.36(+0.74%)
Mar 24, 2011	46.79	48.13	46.35	47.98	1,502,682	+1.45(+3.12%)
Mar 23, 2011	46.49	46.91	45.97	46.53	870,242	-0.20(-0.44%)
Mar 22, 2011	46.88	47.57	46.70	46.73	1,740,945	-0.45(-0.94%)
Mar 21, 2011	46.79	47.23	46.79	47.18	945,758	+1.98(+4.38%)
Mar 18, 2011	46.53	46.57	44.98	45.20	1,483,585	-0.61(-1.34%)
Mar 17, 2011	45.87	46.53	45.42	45.81	713,551	+0.64(+1.42%)
Mar 16, 2011	45.49	46.51	44.86	45.17	1,251,486	-0.35(-0.76%)
Mar 15, 2011	45.15	45.79	45.05	45.52	1,801,220	-0.14(-0.31%)
Mar 14, 2011	46.64	47.14	45.36	45.66	1,137,732	-1.60(-3.39%)
Mar 11, 2011	46.10	47.61	45.60	47.27	1,244,983	+1.03(+2.24%)
Mar 10, 2011	47.24	47.45	46.01	46.23	1,618,299	-2.03(-4.21%)
Mar 09, 2011	48.09	48.91	47.67	48.26	760,227	-0.09(-0.18%)
Mar 08, 2011	47.18	48.53	46.72	48.35	717,476	+1.26(+2.67%)
Mar 07, 2011	48.41	48.64	46.63	47.10	967,806	-0.99(-2.06%)
Mar 04, 2011	48.22	48.26	47.44	48.09	878,936	-0.10(-0.20%)
Mar 03, 2011	47.55	48.31	46.93	48.18	1,067,105	+1.19(+2.52%)
Mar 02, 2011	46.70	47.57	46.57	47.00	1,220,054	+0.37(+0.80%)
Mar 01, 2011	48.34	48.53	46.35	46.62	861,212	-1.36(-2.84%)
Feb 28, 2011	48.43	48.96	47.78	47.99	1,254,348	-0.22(-0.46%)
Feb 25, 2011	47.27	48.23	47.24	48.21	1,027,136	+1.29(+2.75%)
Feb 24, 2011	46.78	47.32	46.21	46.92	1,207,037	+0.02(+0.04%)
Feb 23, 2011	47.63	47.75	45.62	46.90	1,142,097	-0.67(-1.41%)
Feb 22, 2011	48.87	49.29	47.39	47.57	991,305	-1.87(-3.79%)
Feb 18, 2011	50.21	50.23	49.06	49.44	517,584	-0.57(-1.14%)
Feb 17, 2011	50.28	50.33	49.49	50.01	851,510	-0.36(-0.71%)
Feb 16, 2011	50.09	50.79	49.90	50.37	1,440,636	+0.42(+0.84%)
Feb 15, 2011	48.84	50.07	48.67	49.95	1,441,791	+0.98(+2.00%)
Feb 14, 2011	48.80	49.36	48.59	48.97	534,167	+0.17(+0.35%)
Feb 11, 2011	47.78	49.31	47.40	48.80	1,196,803	+0.81(+1.69%)
Feb 10, 2011	46.00	48.27	45.99	47.99	1,616,522	+1.65(+3.56%)
Feb 09, 2011	45.31	46.34	45.19	46.34	1,907,090	+0.81(+1.78%)
Feb 08, 2011	45.64	45.80	45.06	45.53	545,528	-0.09(-0.20%)
Feb 07, 2011	45.84	46.25	45.57	45.62	634,473	+0.06(+0.14%)
Feb 04, 2011	45.79	45.89	45.12	45.56	444,314	-0.06(-0.14%)
Feb 03, 2011	45.97	46.40	45.31	45.62	780,027	-0.37(-0.81%)
Feb 02, 2011	46.21	46.79	45.84	45.99	1,632,635	-0.22(-0.48%)
Feb 01, 2011	45.15	46.67	45.06	46.21	1,552,982	+1.67(+3.74%)
Jan 31, 2011	43.74	44.73	43.74	44.55	965,203	+0.99(+2.27%)
Jan 28, 2011	43.89	45.70	43.46	43.56	1,834,721	-0.55(-1.25%)
Jan 27, 2011	43.17	44.37	42.74	44.11	1,977,253	+0.95(+2.21%)
Jan 26, 2011	42.49	43.37	42.17	43.16	1,933,895	+1.01(+2.39%)
Jan 25, 2011	42.69	43.51	42.02	42.15	1,998,573	-0.69(-1.60%)
Jan 24, 2011	42.54	42.92	42.23	42.84	1,042,726	+0.31(+0.73%)
Jan 21, 2011	43.53	43.85	42.43	42.52	1,162,791	-0.70(-1.61%)
Jan 20, 2011	43.89	43.97	42.42	43.22	1,438,194	-1.17(-2.63%)
Jan 19, 2011	46.38	46.61	43.91	44.39	1,501,298	-2.24(-4.80%)
Jan 18, 2011	46.40	46.62	45.81	46.62	1,155,810	+0.24(+0.52%)
Jan 14, 2011	46.22	46.48	46.06	46.38	390,488	+0.16(+0.35%)
Jan 13, 2011	45.88	46.55	45.70	46.22	526,215	+0.43(+0.93%)
Jan 12, 2011	46.33	46.34	45.35	45.80	1,877,919	-0.04(-0.10%)
Jan 11, 2011	46.95	46.99	45.55	45.84	683,695	-0.66(-1.42%)
Jan 10, 2011	45.33	46.79	45.24	46.50	1,484,187	+0.82(+1.80%)
Jan 07, 2011	45.03	45.87	45.03	45.68	1,028,186	+0.74(+1.65%)
Jan 06, 2011	44.45	45.17	44.45	44.94	1,710,592	+0.41(+0.92%)
Jan 05, 2011	43.26	44.58	43.09	44.53	2,575,631	+1.02(+2.34%)
Jan 04, 2011	43.42	43.83	43.28	43.51	1,251,423	+0.18(+0.41%)
Jan 03, 2011	43.04	44.11	43.04	43.34	965,672	+0.68(+1.59%)
Dec 31, 2010	42.84	43.06	42.63	42.66	434,432	-0.24(-0.56%)
Dec 30, 2010	42.72	43.12	42.71	42.90	250,792	+0.06(+0.15%)
Dec 29, 2010	42.46	42.92	42.41	42.84	304,619	+0.45(+1.05%)
Dec 28, 2010	42.89	42.92	42.15	42.39	423,142	-0.42(-0.98%)
Dec 27, 2010	42.34	42.94	42.19	42.81	250,985	+0.23(+0.54%)
Dec 23, 2010	42.99	43.15	42.45	42.58	369,832	-0.38(-0.89%)
Dec 22, 2010	43.17	43.22	42.68	42.96	397,247	-0.06(-0.15%)
Dec 21, 2010	42.74	43.32	42.59	43.02	733,380	+0.70(+1.64%)
Dec 20, 2010	42.96	43.01	41.95	42.33	853,735	-0.47(-1.10%)
Dec 17, 2010	42.90	43.06	42.51	42.80	1,069,347	-0.20(-0.48%)
Dec 16, 2010	42.47	43.14	41.94	43.01	678,943	+0.73(+1.73%)
Dec 15, 2010	42.51	44.04	42.11	42.27	1,288,051	-0.31(-0.73%)
Dec 14, 2010	42.95	43.32	42.34	42.59	945,529	-0.14(-0.33%)
Dec 13, 2010	44.05	44.10	42.62	42.73	1,847,609	-1.82(-4.08%)
Dec 10, 2010	44.33	44.63	43.91	44.55	817,141	+0.37(+0.83%)
Dec 09, 2010	43.60	44.38	43.43	44.18	853,965	+0.95(+2.21%)
Dec 08, 2010	43.84	44.39	43.11	43.23	963,304	-0.43(-0.98%)
Dec 07, 2010	44.41	44.45	43.56	43.66	1,271,868	-0.03(-0.06%)
Dec 06, 2010	43.73	44.01	43.29	43.68	900,283	-0.25(-0.57%)
Dec 03, 2010	43.03	44.10	43.03	43.93	1,106,499	+0.73(+1.69%)
Dec 02, 2010	42.77	43.43	42.75	43.20	995,778	+0.44(+1.02%)
Dec 01, 2010	43.09	43.48	42.65	42.77	1,340,445	+0.57(+1.35%)
Nov 30, 2010	42.23	42.60	42.00	42.19	1,306,926	-0.59(-1.38%)
Nov 29, 2010	42.26	42.87	41.95	42.78	1,263,163	+0.14(+0.33%)
Nov 26, 2010	42.08	42.79	41.88	42.64	380,198	+0.12(+0.29%)
Nov 24, 2010	41.21	42.52	42.52	42.52	1,122,025	+1.76(+4.33%)
Nov 23, 2010	40.97	41.13	40.39	40.75	1,025,626	-0.93(-2.22%)
Nov 22, 2010	41.45	42.27	41.29	41.68	1,118,504	-0.12(-0.30%)
Nov 19, 2010	41.10	41.90	40.71	41.80	1,023,339	+0.61(+1.49%)
Nov 18, 2010	40.35	41.78	40.35	41.19	1,375,918	+1.39(+3.49%)
Nov 17, 2010	39.41	40.09	38.85	39.80	1,169,350	+0.58(+1.48%)
Nov 16, 2010	39.90	40.20	38.73	39.22	1,332,034	-1.06(-2.63%)
Nov 15, 2010	40.29	40.71	40.08	40.28	878,014	+0.40(+1.01%)
Nov 12, 2010	40.55	40.95	39.66	39.88	781,926	-1.15(-2.80%)
Nov 11, 2010	40.37	41.21	40.18	41.03	1,157,880	+0.15(+0.37%)
Nov 10, 2010	40.29	40.88	39.98	40.88	1,504,856	+0.58(+1.44%)
Nov 09, 2010	41.81	41.89	40.12	40.30	1,357,452	-1.02(-2.46%)
Nov 08, 2010	41.56	42.02	41.14	41.31	1,320,907	-0.16(-0.39%)
Nov 05, 2010	40.80	41.53	40.60	41.47	1,628,269	+0.61(+1.48%)
Nov 04, 2010	40.74	41.52	40.34	40.87	2,582,448	+0.72(+1.80%)
Nov 03, 2010	39.57	40.16	39.32	40.14	1,338,490	+0.66(+1.67%)
Nov 02, 2010	39.52	39.73	39.14	39.49	847,099	+0.49(+1.26%)
Nov 01, 2010	39.30	39.87	38.67	38.99	847,876	-0.06(-0.16%)
Oct 29, 2010	38.77	39.32	38.77	39.06	787,683	+0.04(+0.09%)
Oct 28, 2010	38.85	39.66	38.40	39.02	1,417,024	+0.37(+0.95%)
Oct 27, 2010	38.68	38.94	38.03	38.66	1,559,538	+1.27(+3.41%)
Oct 25, 2010	37.66	38.32	37.27	37.38	1,345,717	-0.11(-0.29%)
Oct 22, 2010	37.33	37.73	37.14	37.49	677,264	+0.20(+0.53%)
Oct 21, 2010	37.72	38.18	36.70	37.29	1,687,782	-0.34(-0.90%)
Oct 20, 2010	36.51	38.21	36.51	37.63	1,465,161	+1.22(+3.35%)
Oct 19, 2010	36.45	37.04	36.10	36.41	996,674	-0.64(-1.73%)
Oct 18, 2010	37.00	37.27	36.75	37.05	758,439	+0.13(+0.36%)
Oct 15, 2010	37.10	37.43	36.34	36.92	1,271,488	+0.13(+0.36%)
Oct 14, 2010	36.98	37.16	36.45	36.78	1,376,931	-0.20(-0.55%)
Oct 13, 2010	35.76	37.38	35.72	36.99	2,473,025	+1.65(+4.67%)
Oct 12, 2010	35.11	35.52	34.44	35.34	1,202,789	+0.10(+0.28%)
Oct 11, 2010	35.32	35.65	35.05	35.24	670,629	+0.06(+0.18%)
Oct 08, 2010	35.18	35.54	34.01	35.18	1,167,117	+0.82(+2.39%)
Oct 07, 2010	34.71	34.71	33.83	34.36	1,020,404	-0.15(-0.44%)
Oct 06, 2010	34.14	34.73	34.00	34.51	1,009,558	+0.36(+1.04%)
Oct 05, 2010	33.26	34.34	33.18	34.16	1,494,001	+1.32(+4.02%)
Oct 04, 2010	33.15	33.53	32.33	32.84	956,714	-0.37(-1.13%)
Oct 01, 2010	33.21	33.69	32.24	33.21	2,049,593	-0.13(-0.39%)
Sep 30, 2010	33.35	34.24	33.17	33.34	1,346	-0.62(-1.82%)
Sep 29, 2010	33.99	34.29	33.76	33.96	1,121,690	-0.27(-0.78%)
Sep 28, 2010	34.47	34.47	33.61	34.23	336	-0.20(-0.57%)
Sep 27, 2010	34.80	34.83	34.37	34.42	742,997	-0.46(-1.33%)
Sep 24, 2010	34.40	35.01	34.36	34.89	938,441	+1.08(+3.19%)
Sep 23, 2010	33.69	34.21	33.33	33.81	1,292,674	-0.28(-0.81%)
Sep 22, 2010	34.26	34.61	33.72	34.08	735,548	-0.36(-1.04%)
Sep 21, 2010	34.40	34.85	34.24	34.44	1,063,996	+0.11(+0.31%)
Sep 20, 2010	34.61	34.89	34.20	34.33	1,420,843	-0.04(-0.10%)
Sep 17, 2010	34.37	34.61	33.77	34.37	1,354,621	-0.09(-0.26%)
Sep 15, 2010	34.51	34.80	34.19	34.46	845,779	-0.06(-0.18%)
Sep 14, 2010	34.88	35.19	34.47	34.52	1,124,566	-0.37(-1.05%)
Sep 13, 2010	34.65	35.03	34.46	34.89	1,182,369	+0.86(+2.51%)
Sep 10, 2010	33.72	34.27	33.59	34.03	865,657	+0.34(+1.01%)
Sep 09, 2010	34.39	34.43	33.54	33.69	1,340,683	-0.26(-0.76%)
Sep 08, 2010	33.07	34.26	33.07	33.95	1,832,280	+1.04(+3.17%)
Sep 07, 2010	32.87	33.03	32.30	32.91	122	-0.21(-0.65%)
Sep 03, 2010	32.92	33.59	32.57	33.12	1,529,255	+0.82(+2.54%)
Sep 02, 2010	31.76	32.40	31.55	32.30	330	+0.76(+2.40%)
Sep 01, 2010	30.45	31.77	30.38	31.54	1,681,850	+1.68(+5.61%)
Aug 31, 2010	29.81	30.30	28.66	29.87	2,917	+0.54(+1.84%)
Aug 30, 2010	30.01	30.29	29.32	29.33	720,633	-0.77(-2.56%)
Aug 27, 2010	29.37	30.21	28.99	30.10	1,445,328	+0.67(+2.27%)
Aug 26, 2010	29.86	30.22	29.20	29.43	2,097,864	-0.28(-0.93%)
Aug 25, 2010	28.50	29.97	28.46	29.71	2,313,225	+0.85(+2.93%)
Aug 24, 2010	28.58	29.19	28.28	28.86	152	-0.33(-1.13%)
Aug 23, 2010	30.22	30.39	29.14	29.19	1,301,238	-0.86(-2.85%)
Aug 20, 2010	29.97	30.14	28.91	30.05	2,373,243	-0.06(-0.21%)
Aug 19, 2010	31.05	31.13	29.68	30.11	152	-1.14(-3.65%)
Aug 18, 2010	31.11	31.46	30.77	31.25	720,323	+0.14(+0.46%)
Aug 17, 2010	31.14	31.36	30.97	31.11	1,590,355	+0.45(+1.48%)
Aug 16, 2010	30.48	30.79	30.30	30.65	1,113,979	-0.04(-0.15%)
Aug 13, 2010	30.70	30.90	30.51	30.70	1,241,633	-0.02(-0.06%)
Aug 12, 2010	31.07	31.08	29.97	30.71	3,798,185	-1.03(-3.26%)
Aug 11, 2010	32.87	32.87	31.31	31.75	122	-1.63(-4.89%)
Aug 10, 2010	33.50	33.62	32.98	33.38	616,600	-0.64(-1.89%)
Aug 09, 2010	34.07	34.33	33.70	34.02	828,587	+0.37(+1.11%)
Aug 06, 2010	33.65	34.01	33.18	33.65	961,140	-0.37(-1.07%)
Aug 05, 2010	33.44	34.13	33.25	34.01	873,363	+0.21(+0.63%)
Aug 04, 2010	33.31	33.94	33.17	33.80	951,395	+0.63(+1.91%)
Aug 03, 2010	32.88	33.55	32.30	33.17	1,396,128	-0.07(-0.21%)
Aug 02, 2010	33.38	33.65	32.98	33.24	1,847,355	+0.53(+1.61%)
Jul 30, 2010	32.71	33.13	32.05	32.71	1,264,897	-0.01(-0.03%)
Jul 29, 2010	33.13	33.24	32.20	32.72	1,933,327	-0.01(-0.03%)
Jul 28, 2010	33.05	33.44	32.63	32.73	1,659,644	-0.38(-1.16%)
Jul 27, 2010	33.11	35.19	32.75	33.11	122	-2.05(-5.83%)
Jul 26, 2010	34.32	35.22	34.03	35.16	1,357,937	+0.98(+2.87%)
Jul 23, 2010	33.31	34.30	33.22	34.18	1,003,795	+0.80(+2.40%)
Jul 22, 2010	32.66	33.69	32.66	33.38	1,432,284	+1.29(+4.03%)
Jul 21, 2010	31.97	33.04	31.82	32.09	2,582,553	+0.45(+1.44%)
Jul 20, 2010	30.13	31.72	30.09	31.63	1,163,140	+0.92(+2.99%)
Jul 19, 2010	31.00	31.29	30.09	30.71	1,457,069	-0.23(-0.75%)
Jul 16, 2010	30.95	32.72	30.81	30.95	2,084,443	-2.08(-6.29%)
Jul 15, 2010	32.27	33.16	31.75	33.02	1,491,668	+0.70(+2.15%)
Jul 14, 2010	33.42	33.42	31.45	32.33	3,464,810	-1.02(-3.05%)
Jul 13, 2010	33.68	33.95	32.94	33.34	1,300,191	-0.17(-0.52%)
Jul 12, 2010	33.16	33.58	32.58	33.52	972,226	+0.33(+0.98%)
Jul 09, 2010	33.19	33.52	32.83	33.19	821,416	+0.09(+0.27%)
Jul 08, 2010	32.83	33.17	32.33	33.10	1,237,991	+0.78(+2.40%)
Jul 07, 2010	30.64	32.40	30.64	32.33	1,440,821	+1.68(+5.50%)
Jul 06, 2010	31.87	32.00	30.41	30.64	2,212	-0.50(-1.60%)
Jul 02, 2010	31.14	32.53	30.94	31.14	1,050,055	-1.03(-3.21%)