Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)