Genesee & Wyoming (NY: GWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.09	28.92	26.93	28.92	305,522	+1.99(+7.39%)
May 28, 2009	27.37	27.54	26.38	26.93	483,644	-0.07(-0.26%)
May 27, 2009	28.35	28.50	26.86	27.00	404,117	-1.47(-5.16%)
May 26, 2009	27.13	28.69	26.89	28.47	171,514	+1.13(+4.13%)
May 22, 2009	27.16	27.81	26.73	27.34	168,812	+0.28(+1.03%)
May 21, 2009	27.77	27.96	26.62	27.06	214,531	-1.19(-4.21%)
May 20, 2009	27.61	28.83	27.55	28.25	372,124	+0.74(+2.69%)
May 19, 2009	27.35	27.80	27.11	27.51	259,343	+0.11(+0.40%)
May 18, 2009	26.42	27.48	26.18	27.40	248,081	+1.27(+4.86%)
May 15, 2009	25.75	26.54	25.37	26.13	477,778	+0.33(+1.28%)
May 14, 2009	26.30	26.82	25.79	25.80	679,851	-0.44(-1.68%)
May 13, 2009	27.61	27.61	26.13	26.24	493,942	-2.01(-7.12%)
May 12, 2009	29.43	29.63	27.82	28.25	383,782	-1.05(-3.58%)
May 11, 2009	29.85	30.15	29.00	29.30	229,196	-1.22(-4.00%)
May 08, 2009	31.09	31.34	29.89	30.52	409,772	-0.15(-0.49%)
May 07, 2009	31.42	32.13	30.45	30.67	375,647	-0.85(-2.70%)
May 06, 2009	31.44	31.70	30.45	31.52	327,727	+0.58(+1.87%)
May 05, 2009	31.47	31.78	30.59	30.94	281,939	-0.54(-1.72%)
May 04, 2009	30.39	31.64	30.19	31.48	570,955	+1.44(+4.79%)
May 01, 2009	29.92	30.69	29.52	30.04	450,779	+0.04(+0.13%)
Apr 30, 2009	30.18	30.43	29.00	30.00	687,395	+0.96(+3.31%)
Apr 29, 2009	28.13	29.25	23.78	29.04	626,076	+2.26(+8.44%)
Apr 28, 2009	26.74	27.66	26.52	26.78	395,712	-0.26(-0.96%)
Apr 27, 2009	27.01	27.62	26.69	27.04	370,557	-0.68(-2.45%)
Apr 24, 2009	27.45	28.01	27.13	27.72	404,695	+0.51(+1.87%)
Apr 23, 2009	26.81	27.44	26.41	27.21	548,830	+0.36(+1.34%)
Apr 22, 2009	26.12	27.63	26.00	26.85	527,075	+0.30(+1.13%)
Apr 21, 2009	25.20	26.78	25.05	26.55	459,379	+1.15(+4.53%)
Apr 20, 2009	26.28	26.28	25.34	25.40	561,843	-1.52(-5.65%)
Apr 17, 2009	25.65	27.20	25.60	26.92	366,252	+1.38(+5.40%)
Apr 16, 2009	24.78	25.92	24.25	25.54	325,290	+0.92(+3.74%)
Apr 15, 2009	24.02	25.21	24.02	24.62	334,262	+0.60(+2.50%)
Apr 14, 2009	23.55	24.39	23.20	24.02	303,080	-0.03(-0.12%)
Apr 13, 2009	24.30	24.30	23.40	24.05	428,106	-0.53(-2.16%)
Apr 09, 2009	23.77	24.84	23.65	24.58	292,110	+1.49(+6.45%)
Apr 08, 2009	22.85	23.19	22.48	23.09	236,737	+0.52(+2.30%)
Apr 07, 2009	23.24	23.36	22.48	22.57	303,274	-1.19(-5.01%)
Apr 06, 2009	23.96	23.96	23.04	23.76	256,295	-0.62(-2.54%)
Apr 03, 2009	24.19	24.63	23.74	24.38	374,792	+0.06(+0.25%)
Apr 02, 2009	23.08	24.87	22.81	24.32	544,330	+1.93(+8.62%)
Apr 01, 2009	21.02	22.54	20.79	22.39	573,808	+1.14(+5.36%)
Mar 31, 2009	21.86	21.93	21.04	21.25	715,234	-0.39(-1.80%)
Mar 30, 2009	22.70	22.70	21.00	21.64	472,905	-2.30(-9.61%)
Mar 26, 2009	22.75	23.94	22.42	23.94	517,922	+1.64(+7.35%)
Mar 25, 2009	22.81	23.50	21.34	22.30	436,228	-0.25(-1.11%)
Mar 24, 2009	23.10	23.39	22.49	22.55	261,991	-1.08(-4.57%)
Mar 23, 2009	22.57	23.63	22.46	23.63	310,542	+2.63(+12.52%)
Mar 20, 2009	22.34	22.34	20.65	21.00	398,930	-1.09(-4.93%)
Mar 19, 2009	22.45	22.47	21.85	22.09	248,922	+0.07(+0.32%)
Mar 18, 2009	21.58	22.30	21.00	22.02	362,791	+0.38(+1.76%)
Mar 17, 2009	20.50	21.64	20.40	21.64	288,713	+1.11(+5.41%)
Mar 16, 2009	20.10	21.26	20.00	20.53	464,390	+0.72(+3.63%)
Mar 13, 2009	19.53	20.21	19.47	19.81	0	+0.47(+2.43%)
Mar 12, 2009	17.79	19.42	17.30	19.34	518,223	+1.35(+7.50%)
Mar 11, 2009	17.24	18.26	17.00	17.99	668,801	+0.75(+4.35%)
Mar 10, 2009	17.18	17.60	16.72	17.24	965,134	+0.50(+2.99%)
Mar 09, 2009	17.48	17.75	16.42	16.74	463,292	-0.87(-4.94%)
Mar 06, 2009	18.10	18.71	17.22	17.61	0	-0.34(-1.89%)
Mar 05, 2009	19.11	19.41	17.63	17.95	386,283	-1.66(-8.47%)
Mar 04, 2009	18.82	19.97	18.66	19.61	454,915	+0.23(+1.19%)