Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.83	14.83	13.76	13.76	238,945	-1.04(-7.01%)
Apr 29, 2010	15.02	15.02	14.42	14.80	251,304	-0.06(-0.40%)
Apr 28, 2010	15.62	15.66	14.84	14.86	249,998	-0.66(-4.25%)
Apr 27, 2010	15.79	16.06	15.50	15.52	200,487	-0.33(-2.06%)
Apr 26, 2010	16.09	16.22	15.79	15.85	99,051	-0.22(-1.39%)
Apr 23, 2010	15.85	16.07	15.64	16.07	185,881	+0.27(+1.74%)
Apr 22, 2010	15.53	15.81	15.43	15.79	103,619	+0.03(+0.22%)
Apr 21, 2010	15.17	15.77	15.07	15.76	186,426	+0.57(+3.78%)
Apr 20, 2010	15.08	15.19	15.00	15.19	81,197	+0.16(+1.08%)
Apr 19, 2010	15.13	15.25	14.74	15.02	108,442	-0.16(-1.07%)
Apr 16, 2010	15.31	15.43	15.05	15.19	111,324	-0.15(-1.01%)
Apr 15, 2010	15.34	15.50	15.29	15.34	107,169	-0.09(-0.56%)
Apr 14, 2010	15.00	15.43	14.75	15.43	153,683	+0.59(+3.99%)
Apr 13, 2010	14.99	15.00	14.71	14.83	85,292	-0.16(-1.09%)
Apr 12, 2010	14.56	15.00	14.53	15.00	138,738	+0.54(+3.73%)
Apr 09, 2010	14.76	14.76	14.38	14.46	62,592	-0.33(-2.26%)
Apr 08, 2010	14.58	14.86	14.26	14.79	103,750	+0.10(+0.70%)
Apr 07, 2010	14.98	15.00	14.57	14.69	162,460	-0.36(-2.39%)
Apr 06, 2010	14.68	15.08	14.68	15.05	136,839	+0.27(+1.80%)
Apr 05, 2010	14.34	14.80	14.28	14.78	168,758	+0.48(+3.36%)
Apr 01, 2010	14.35	14.30	14.30	14.30	149,948	+0.03(+0.18%)
Mar 31, 2010	14.65	14.89	14.26	14.28	191,147	-0.49(-3.31%)
Mar 30, 2010	14.57	14.84	14.46	14.77	87,536	+0.18(+1.23%)
Mar 29, 2010	14.44	14.69	14.41	14.59	78,129	+0.24(+1.67%)
Mar 26, 2010	14.16	14.58	13.98	14.35	82,914	+0.29(+2.07%)
Mar 25, 2010	14.50	14.64	14.00	14.05	197,833	-0.35(-2.44%)
Mar 24, 2010	14.77	14.90	14.40	14.41	99,567	-0.41(-2.78%)
Mar 23, 2010	14.57	14.87	14.47	14.82	119,145	+0.30(+2.07%)
Mar 22, 2010	14.18	14.57	13.92	14.52	141,949	+0.25(+1.74%)
Mar 19, 2010	14.89	14.89	14.24	14.27	247,341	-0.51(-3.42%)
Mar 18, 2010	14.62	14.94	14.19	14.77	105,946	+0.09(+0.64%)
Mar 17, 2010	14.74	14.95	14.59	14.68	95,047	-0.03(-0.17%)
Mar 16, 2010	14.80	14.80	14.43	14.71	64,663	+0.00(+0.00%)
Mar 15, 2010	14.60	14.77	14.07	14.71	91,267	+0.09(+0.59%)
Mar 12, 2010	15.43	15.43	14.52	14.62	220,080	-0.80(-5.17%)
Mar 11, 2010	15.33	15.44	14.89	15.42	145,235	+0.00(+0.00%)
Mar 10, 2010	14.86	15.43	14.86	15.42	138,900	+0.60(+4.05%)
Mar 09, 2010	14.45	14.91	14.43	14.82	146,854	+0.33(+2.31%)
Mar 08, 2010	14.43	14.58	14.27	14.48	335,208	+0.09(+0.60%)
Mar 05, 2010	13.99	14.43	13.99	14.40	764,112	+0.55(+3.96%)
Mar 04, 2010	13.68	14.10	13.58	13.85	181,386	+0.17(+1.25%)
Mar 03, 2010	13.71	13.83	13.45	13.68	170,668	+0.04(+0.31%)
Mar 02, 2010	13.95	13.95	13.58	13.63	196,199	-0.25(-1.79%)
Mar 01, 2010	13.54	13.96	13.53	13.88	157,720	+0.40(+2.99%)
Feb 26, 2010	13.70	13.81	13.45	13.48	125,260	-0.25(-1.81%)
Feb 25, 2010	13.54	13.81	13.33	13.73	246,928	-0.10(-0.74%)
Feb 24, 2010	13.66	14.00	13.60	13.83	157,652	+0.19(+1.38%)
Feb 23, 2010	14.19	14.25	13.40	13.64	664,829	-0.63(-4.38%)
Feb 22, 2010	14.54	14.74	14.25	14.27	158,526	-0.26(-1.77%)
Feb 19, 2010	14.28	14.57	14.05	14.53	336,715	+0.24(+1.68%)
Feb 18, 2010	13.66	14.35	13.66	14.29	336,587	+0.57(+4.12%)
Feb 17, 2010	13.28	13.73	13.21	13.72	259,412	+0.44(+3.29%)
Feb 16, 2010	13.19	13.29	13.04	13.28	101,295	+0.24(+1.84%)
Feb 12, 2010	13.14	13.04	13.04	13.04	164,768	-0.28(-2.12%)
Feb 11, 2010	12.80	13.45	12.69	13.33	174,759	+0.49(+3.80%)
Feb 10, 2010	13.03	13.15	12.68	12.84	165,203	-0.31(-2.35%)
Feb 09, 2010	13.48	13.63	13.08	13.15	307,678	-0.12(-0.90%)
Feb 08, 2010	13.63	13.69	12.97	13.27	317,004	-0.35(-2.58%)
Feb 05, 2010	11.47	14.00	11.47	13.62	1,046,813	+2.26(+19.92%)
Feb 04, 2010	11.68	11.70	11.29	11.35	263,452	-0.49(-4.12%)
Feb 03, 2010	11.84	11.90	11.61	11.84	124,011	-0.04(-0.36%)
Feb 02, 2010	11.66	11.93	11.53	11.89	202,350	+0.27(+2.29%)