ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.60	16.04	15.56	15.60	6,361	-0.22(-1.41%)
Jun 29, 2010	15.83	16.32	15.71	15.83	134	-0.73(-4.43%)
Jun 25, 2010	16.56	16.60	16.11	16.56	1,236,115	+0.31(+1.91%)
Jun 24, 2010	16.25	16.51	16.13	16.25	324	-0.08(-0.50%)
Jun 23, 2010	16.35	16.49	16.18	16.33	284,921	-0.02(-0.14%)
Jun 22, 2010	16.35	16.95	16.32	16.35	1,591	-0.43(-2.56%)
Jun 21, 2010	17.00	17.03	16.70	16.78	403,766	-0.03(-0.18%)
Jun 18, 2010	16.81	16.89	16.58	16.81	533,040	+0.21(+1.25%)
Jun 17, 2010	16.60	16.65	16.36	16.60	179,565	+0.10(+0.63%)
Jun 16, 2010	16.32	16.62	16.23	16.50	413,234	+0.08(+0.50%)
Jun 15, 2010	16.42	16.45	15.82	16.42	2,766	+0.58(+3.64%)
Jun 14, 2010	15.80	16.00	15.74	15.84	447,827	+0.17(+1.09%)
Jun 11, 2010	15.27	15.71	15.22	15.67	252,154	+0.28(+1.83%)
Jun 10, 2010	15.39	15.45	15.05	15.39	2,570	+0.32(+2.11%)
Jun 09, 2010	15.09	15.23	14.93	15.07	432,760	+0.12(+0.79%)
Jun 08, 2010	15.05	15.15	14.73	14.95	1,762,571	-0.07(-0.49%)
Jun 07, 2010	15.19	15.34	14.88	15.03	1,235,654	-0.16(-1.07%)
Jun 04, 2010	15.19	16.06	15.13	15.19	1,008,803	-0.91(-5.66%)
Jun 03, 2010	16.10	16.43	15.93	16.10	714,532	-0.04(-0.27%)
Jun 02, 2010	16.15	16.29	15.59	16.15	315,840	+0.56(+3.56%)
Jun 01, 2010	15.59	16.01	15.57	15.59	2,243	-0.30(-1.91%)
May 28, 2010	15.89	16.18	15.81	15.89	648,429	-0.24(-1.51%)
May 27, 2010	15.69	16.17	15.65	16.14	690,617	+0.71(+4.61%)
May 26, 2010	15.43	15.62	14.95	15.43	2,250	+0.54(+3.63%)
May 25, 2010	14.89	14.99	14.68	14.89	320,676	-0.36(-2.33%)
May 24, 2010	15.41	15.49	15.15	15.24	229,532	-0.22(-1.44%)
May 21, 2010	15.15	15.59	14.99	15.46	478,782	+0.15(+0.97%)
May 20, 2010	15.43	15.69	15.29	15.32	303,336	-0.93(-5.70%)
May 19, 2010	16.43	16.73	16.15	16.24	199,960	-0.23(-1.39%)
May 18, 2010	16.86	16.95	16.43	16.47	188,523	-0.25(-1.51%)
May 17, 2010	16.39	16.73	15.92	16.72	327,492	+0.38(+2.31%)
May 14, 2010	16.35	16.53	16.15	16.35	159,126	-0.30(-1.78%)
May 13, 2010	16.63	16.77	16.48	16.64	208,803	-0.07(-0.40%)
May 12, 2010	16.21	16.73	16.15	16.71	197,405	+0.51(+3.15%)
May 11, 2010	16.22	16.49	16.16	16.20	224,274	+0.23(+1.44%)
May 10, 2010	15.83	16.01	15.80	15.97	324,677	+0.72(+4.71%)
May 07, 2010	15.66	15.77	15.22	15.25	487,181	-0.43(-2.74%)
May 06, 2010	16.03	16.14	15.47	15.68	720,576	-0.40(-2.49%)
May 05, 2010	16.20	16.27	16.06	16.08	423,816	-0.01(-0.05%)
May 04, 2010	16.15	16.15	15.88	16.09	426,603	-0.22(-1.36%)
May 03, 2010	16.01	16.32	15.87	16.31	176,922	+0.40(+2.51%)
Apr 30, 2010	16.27	16.32	15.89	15.91	331,324	-0.38(-2.32%)
Apr 29, 2010	16.28	16.39	16.03	16.29	249,870	+0.08(+0.50%)
Apr 28, 2010	16.20	16.27	16.10	16.20	302,947	+0.09(+0.55%)
Apr 27, 2010	16.19	16.46	16.05	16.12	194,643	-0.10(-0.59%)
Apr 26, 2010	16.09	16.32	16.08	16.21	184,230	+0.09(+0.55%)
Apr 23, 2010	16.07	16.23	16.06	16.12	229,051	+0.01(+0.09%)
Apr 22, 2010	15.90	16.19	15.86	16.11	210,058	+0.10(+0.60%)
Apr 21, 2010	15.96	16.07	15.88	16.01	243,020	+0.03(+0.19%)
Apr 20, 2010	15.90	16.02	15.84	15.98	192,132	+0.10(+0.65%)
Apr 19, 2010	15.75	15.92	15.58	15.88	163,486	+0.07(+0.42%)
Apr 16, 2010	15.86	15.98	15.71	15.81	189,818	-0.10(-0.65%)
Apr 15, 2010	15.79	15.98	15.78	15.92	163,883	+0.08(+0.51%)
Apr 14, 2010	15.80	15.86	15.61	15.83	148,403	+0.15(+0.94%)
Apr 13, 2010	15.43	15.74	15.43	15.69	293,611	+0.21(+1.34%)
Apr 12, 2010	15.46	15.57	15.25	15.48	473,293	+0.07(+0.48%)
Apr 09, 2010	15.31	15.43	15.00	15.41	235,212	+0.10(+0.63%)
Apr 08, 2010	15.43	15.43	15.21	15.31	152,751	-0.14(-0.91%)
Apr 07, 2010	15.38	15.49	15.33	15.45	182,472	+0.01(+0.05%)
Apr 06, 2010	15.47	15.50	15.38	15.44	128,070	+0.00(+0.02%)
Apr 05, 2010	15.49	15.64	15.33	15.44	248,746	+0.01(+0.05%)
Apr 01, 2010	15.72	15.43	15.43	15.43	304,139	-0.16(-1.04%)
Mar 31, 2010	15.39	15.67	15.26	15.59	642,638	+0.18(+1.14%)
Mar 30, 2010	15.32	15.48	15.26	15.42	592,947	+0.15(+1.01%)
Mar 29, 2010	15.37	15.43	15.11	15.26	826,946	-0.13(-0.81%)
Mar 26, 2010	15.34	15.61	15.31	15.39	540,081	+0.04(+0.29%)
Mar 25, 2010	15.42	15.51	15.27	15.34	580,227	+0.03(+0.19%)
Mar 24, 2010	15.36	15.44	15.21	15.31	403,875	-0.07(-0.43%)
Mar 23, 2010	15.18	15.41	15.11	15.38	269,200	+0.18(+1.21%)
Mar 22, 2010	14.82	15.30	14.82	15.20	309,673	+0.29(+1.97%)
Mar 19, 2010	14.95	15.02	14.73	14.90	602,750	+0.04(+0.25%)
Mar 18, 2010	14.81	14.98	14.81	14.86	318,897	+0.09(+0.60%)
Mar 17, 2010	14.49	14.86	14.49	14.78	284,489	+0.28(+1.93%)
Mar 16, 2010	14.67	14.67	14.32	14.50	490,255	-0.14(-0.95%)
Mar 15, 2010	14.59	14.64	14.58	14.64	297,065	-0.06(-0.40%)
Mar 12, 2010	14.71	14.71	14.52	14.70	312,140	+0.02(+0.15%)
Mar 11, 2010	14.61	14.73	14.59	14.67	245,804	+0.01(+0.10%)
Mar 10, 2010	14.59	14.76	14.56	14.66	219,053	+0.03(+0.20%)
Mar 09, 2010	14.57	14.71	14.51	14.63	418,224	-0.03(-0.20%)
Mar 08, 2010	14.75	14.81	14.53	14.66	324,988	-0.07(-0.45%)
Mar 05, 2010	14.58	14.81	14.47	14.73	762,748	+0.20(+1.37%)
Mar 04, 2010	14.54	14.57	14.31	14.53	329,579	+0.06(+0.41%)
Mar 03, 2010	14.47	14.65	14.38	14.47	396,902	-0.02(-0.15%)
Mar 02, 2010	15.15	15.15	14.13	14.49	758,615	-1.07(-6.90%)
Mar 01, 2010	15.25	15.60	15.15	15.56	338,154	+0.50(+3.32%)
Feb 26, 2010	15.25	15.30	15.01	15.06	212,299	-0.21(-1.35%)
Feb 25, 2010	15.05	15.31	15.05	15.27	142,829	+0.01(+0.05%)
Feb 24, 2010	15.20	15.42	15.16	15.26	123,478	+0.14(+0.92%)
Feb 23, 2010	15.20	15.30	14.99	15.12	147,142	-0.14(-0.92%)
Feb 22, 2010	15.27	15.34	15.11	15.26	97,758	+0.07(+0.48%)
Feb 19, 2010	14.98	15.26	14.87	15.19	216,769	+0.21(+1.37%)
Feb 18, 2010	14.67	15.02	14.57	14.98	142,152	+0.33(+2.26%)
Feb 17, 2010	14.64	14.66	14.44	14.65	123,136	+0.03(+0.20%)
Feb 16, 2010	14.68	14.70	14.51	14.62	161,498	+0.07(+0.45%)
Feb 12, 2010	14.31	14.56	14.56	14.56	160,023	+0.13(+0.92%)
Feb 11, 2010	14.16	14.44	13.96	14.42	180,328	+0.20(+1.40%)
Feb 10, 2010	14.15	14.27	13.95	14.22	158,647	-0.01(-0.10%)
Feb 09, 2010	14.30	14.42	14.16	14.24	1,300,907	+0.08(+0.57%)
Feb 08, 2010	14.48	14.48	14.14	14.16	128,633	-0.29(-2.04%)
Feb 05, 2010	14.24	14.47	14.16	14.45	227,338	+0.21(+1.45%)
Feb 04, 2010	14.33	14.38	14.07	14.25	247,315	-0.13(-0.92%)
Feb 03, 2010	14.27	14.56	14.25	14.38	121,160	+0.03(+0.20%)
Feb 02, 2010	14.38	14.49	14.30	14.35	179,679	-0.07(-0.46%)
Feb 01, 2010	14.35	14.53	14.28	14.42	127,102	+0.13(+0.93%)
Jan 29, 2010	14.38	14.64	14.28	14.28	184,161	-0.07(-0.46%)
Jan 28, 2010	14.44	14.45	14.29	14.35	189,042	-0.11(-0.76%)
Jan 27, 2010	14.14	14.50	14.14	14.46	173,526	+0.18(+1.29%)
Jan 26, 2010	14.28	14.47	14.25	14.28	174,081	-0.08(-0.56%)
Jan 25, 2010	14.42	14.46	14.28	14.36	152,830	+0.01(+0.05%)
Jan 22, 2010	14.37	14.62	14.31	14.35	170,636	-0.07(-0.51%)
Jan 21, 2010	14.92	14.96	14.41	14.42	313,687	-0.43(-2.92%)
Jan 20, 2010	15.06	15.06	14.71	14.86	184,559	-0.38(-2.46%)
Jan 19, 2010	15.03	15.23	14.94	15.23	201,592	+0.16(+1.07%)
Jan 15, 2010	15.41	15.07	15.07	15.07	226,778	-0.28(-1.82%)
Jan 14, 2010	15.31	15.44	15.26	15.35	327,995	-0.07(-0.43%)
Jan 13, 2010	15.05	15.46	15.01	15.42	109,804	+0.01(+0.10%)
Jan 12, 2010	15.43	15.56	15.31	15.40	117,855	-0.17(-1.09%)
Jan 11, 2010	15.63	15.67	15.55	15.57	131,694	-0.04(-0.24%)
Jan 08, 2010	15.53	15.64	15.45	15.61	187,547	-0.01(-0.09%)
Jan 07, 2010	15.37	15.62	15.18	15.62	145,514	+0.20(+1.29%)
Jan 06, 2010	15.38	15.62	15.37	15.42	206,747	+0.00(+0.00%)
Jan 05, 2010	15.53	15.59	15.26	15.42	250,207	-0.21(-1.36%)
Jan 04, 2010	15.42	15.69	15.41	15.64	230,166	+0.44(+2.90%)
Dec 31, 2009	15.39	15.20	15.20	15.20	118,555	-0.25(-1.62%)
Dec 30, 2009	15.43	15.70	15.34	15.45	186,320	-0.07(-0.43%)
Dec 29, 2009	15.74	15.92	15.47	15.51	142,548	-0.21(-1.31%)
Dec 28, 2009	15.55	15.75	15.52	15.72	115,164	+0.17(+1.09%)
Dec 24, 2009	15.45	15.56	15.42	15.55	53,325	+0.10(+0.67%)
Dec 23, 2009	15.39	15.51	15.20	15.45	178,207	+0.14(+0.91%)
Dec 22, 2009	15.40	15.50	15.28	15.31	361,752	-0.11(-0.72%)
Dec 21, 2009	14.99	15.56	14.88	15.42	529,616	+0.54(+3.61%)
Dec 18, 2009	13.99	14.89	13.99	14.88	1,080,360	+0.94(+6.75%)
Dec 17, 2009	14.21	14.56	13.77	13.94	637,386	-0.63(-4.29%)
Dec 16, 2009	14.84	14.93	14.56	14.56	270,609	-0.21(-1.44%)
Dec 15, 2009	14.78	14.89	14.74	14.78	232,453	-0.08(-0.54%)
Dec 14, 2009	14.79	14.88	14.70	14.86	132,390	+0.24(+1.61%)
Dec 11, 2009	14.69	14.74	14.38	14.62	199,030	+0.04(+0.30%)
Dec 10, 2009	14.56	14.78	14.45	14.58	206,758	+0.07(+0.51%)
Dec 09, 2009	14.67	14.81	14.42	14.50	168,414	-0.21(-1.40%)
Dec 08, 2009	15.15	15.31	14.61	14.71	421,972	-0.63(-4.08%)
Dec 07, 2009	14.46	15.70	14.45	15.34	786,502	+0.83(+5.73%)
Dec 04, 2009	14.33	14.70	14.18	14.50	282,828	+0.49(+3.46%)
Dec 03, 2009	14.14	14.38	13.98	14.02	157,405	-0.11(-0.78%)
Dec 02, 2009	13.69	14.14	13.67	14.13	210,715	+0.43(+3.11%)
Dec 01, 2009	13.72	13.81	13.50	13.70	149,426	+0.15(+1.09%)
Nov 30, 2009	13.65	13.68	13.20	13.56	297,897	-0.07(-0.54%)
Nov 27, 2009	13.63	13.89	13.59	13.63	90,461	-0.41(-2.93%)
Nov 25, 2009	14.13	14.25	13.99	14.04	122,552	-0.03(-0.21%)
Nov 24, 2009	14.15	14.22	13.87	14.07	126,851	-0.15(-1.09%)
Nov 23, 2009	14.03	14.39	14.03	14.22	175,496	+0.40(+2.87%)
Nov 20, 2009	13.92	13.95	13.75	13.83	129,648	-0.16(-1.16%)
Nov 19, 2009	14.23	14.28	13.84	13.99	150,620	-0.36(-2.51%)
Nov 18, 2009	14.48	14.65	14.25	14.35	125,951	-0.20(-1.37%)
Nov 17, 2009	14.34	14.64	14.30	14.55	137,725	+0.12(+0.82%)
Nov 16, 2009	14.34	14.56	14.31	14.43	243,243	+0.18(+1.24%)
Nov 13, 2009	14.00	14.34	13.86	14.25	183,231	+0.28(+2.00%)
Nov 12, 2009	14.23	14.34	13.95	13.97	156,719	-0.32(-2.26%)
Nov 11, 2009	14.42	14.43	14.14	14.30	133,974	+0.02(+0.15%)
Nov 10, 2009	14.14	14.36	14.11	14.28	199,145	+0.10(+0.73%)
Nov 09, 2009	14.03	14.17	13.95	14.17	136,685	+0.26(+1.90%)
Nov 06, 2009	13.72	13.97	13.72	13.91	125,496	+0.04(+0.27%)
Nov 05, 2009	13.63	13.90	13.60	13.87	150,030	+0.38(+2.78%)
Nov 04, 2009	13.89	13.95	13.50	13.50	311,913	-0.31(-2.24%)
Nov 03, 2009	13.54	13.82	13.47	13.81	222,566	+0.15(+1.08%)
Nov 02, 2009	13.85	13.86	13.40	13.66	235,193	-0.15(-1.12%)
Oct 30, 2009	14.11	14.11	13.73	13.81	415,344	-0.36(-2.54%)
Oct 29, 2009	14.13	14.20	13.88	14.17	169,973	+0.21(+1.53%)
Oct 28, 2009	14.27	14.45	13.93	13.96	237,206	-0.32(-2.27%)
Oct 27, 2009	14.29	14.42	14.08	14.28	223,659	+0.07(+0.47%)
Oct 26, 2009	14.31	14.53	13.92	14.22	255,433	-0.11(-0.77%)
Oct 23, 2009	14.38	14.45	14.31	14.33	201,805	-0.23(-1.57%)
Oct 22, 2009	14.53	14.66	14.18	14.56	314,141	-0.01(-0.05%)
Oct 21, 2009	14.92	15.26	14.52	14.56	350,056	-0.43(-2.89%)
Oct 20, 2009	14.98	15.09	14.97	15.00	195,837	-0.23(-1.50%)
Oct 19, 2009	15.00	15.33	14.89	15.23	165,010	+0.32(+2.12%)
Oct 16, 2009	14.98	15.00	14.54	14.91	206,747	-0.15(-1.03%)
Oct 15, 2009	14.84	15.12	14.79	15.06	190,354	+0.16(+1.09%)
Oct 14, 2009	14.89	14.99	14.74	14.90	197,453	+0.14(+0.95%)
Oct 13, 2009	15.14	15.14	14.65	14.76	166,739	-0.44(-2.90%)
Oct 12, 2009	15.27	15.31	15.09	15.20	84,500	+0.05(+0.34%)
Oct 09, 2009	14.91	15.20	14.89	15.15	145,205	+0.24(+1.58%)
Oct 08, 2009	14.77	15.11	14.75	14.92	224,773	+0.21(+1.45%)
Oct 07, 2009	14.66	14.86	14.64	14.70	108,989	-0.04(-0.25%)
Oct 06, 2009	14.52	14.84	14.42	14.74	254,164	+0.26(+1.83%)
Oct 05, 2009	14.85	14.85	14.45	14.47	267,125	-0.37(-2.48%)
Oct 02, 2009	14.75	14.96	14.75	14.84	118,717	-0.01(-0.10%)
Oct 01, 2009	15.38	15.45	14.81	14.86	218,422	-0.62(-3.99%)
Sep 30, 2009	15.65	15.72	15.17	15.48	374,169	-0.21(-1.36%)
Sep 29, 2009	15.53	15.86	15.37	15.69	228,104	+0.43(+2.79%)
Sep 28, 2009	14.93	15.70	14.93	15.26	450,930	+0.36(+2.42%)
Sep 25, 2009	14.80	15.04	14.77	14.90	171,874	-0.02(-0.15%)
Sep 24, 2009	15.02	15.16	14.54	14.92	260,300	-0.08(-0.54%)
Sep 23, 2009	15.21	15.39	14.94	15.00	245,436	-0.23(-1.50%)
Sep 22, 2009	15.48	15.48	15.17	15.23	211,717	-0.12(-0.81%)
Sep 21, 2009	15.54	15.62	15.29	15.36	328,063	-0.37(-2.34%)
Sep 18, 2009	15.42	15.77	15.24	15.73	584,129	+0.31(+2.00%)
Sep 17, 2009	15.45	15.55	15.31	15.42	152,573	+0.23(+1.50%)
Sep 16, 2009	15.10	15.44	15.04	15.19	116,731	+0.09(+0.58%)
Sep 15, 2009	15.18	15.23	14.94	15.10	228,253	-0.06(-0.39%)
Sep 14, 2009	15.03	15.21	14.93	15.16	154,641	+0.07(+0.49%)
Sep 11, 2009	15.12	15.30	14.97	15.09	178,491	+0.07(+0.49%)
Sep 10, 2009	14.86	15.05	14.85	15.01	157,652	+0.09(+0.59%)
Sep 09, 2009	14.98	15.06	14.76	14.92	272,327	-0.02(-0.15%)
Sep 08, 2009	14.95	15.34	14.76	14.95	529,483	+0.15(+1.04%)
Sep 04, 2009	15.49	15.49	14.61	14.79	624,095	-0.62(-4.01%)
Sep 03, 2009	15.70	16.08	14.41	15.41	881,101	-0.75(-4.64%)
Sep 02, 2009	16.33	16.44	16.03	16.16	244,711	-0.21(-1.30%)
Sep 01, 2009	16.45	16.89	16.19	16.37	205,230	-0.13(-0.76%)
Aug 31, 2009	16.54	16.75	16.37	16.50	267,435	-0.13(-0.80%)
Aug 28, 2009	17.01	17.01	16.52	16.63	154,428	-0.11(-0.66%)
Aug 27, 2009	16.91	16.91	16.53	16.74	91,618	-0.10(-0.57%)
Aug 26, 2009	16.83	17.01	16.70	16.84	129,656	-0.06(-0.35%)
Aug 25, 2009	16.89	17.15	16.85	16.89	192,001	+0.13(+0.79%)
Aug 24, 2009	16.78	16.99	16.71	16.76	180,913	-0.14(-0.83%)
Aug 21, 2009	16.37	16.91	16.31	16.90	318,602	+0.74(+4.60%)
Aug 20, 2009	15.98	16.16	15.86	16.16	94,327	+0.20(+1.24%)
Aug 19, 2009	15.46	15.98	15.39	15.96	130,040	+0.37(+2.36%)
Aug 18, 2009	15.25	15.67	15.04	15.59	170,856	+0.40(+2.66%)
Aug 17, 2009	15.45	15.46	15.08	15.19	208,769	-0.53(-3.37%)
Aug 14, 2009	15.99	16.25	15.45	15.72	208,338	-0.37(-2.29%)
Aug 13, 2009	16.22	16.22	15.95	16.09	100,647	-0.07(-0.45%)
Aug 12, 2009	15.93	16.33	15.92	16.16	219,362	+0.28(+1.76%)
Aug 11, 2009	16.06	16.14	15.63	15.88	135,564	-0.30(-1.86%)
Aug 10, 2009	16.06	16.28	16.03	16.18	161,046	+0.00(+0.00%)
Aug 07, 2009	15.73	16.45	15.70	16.18	480,776	+0.69(+4.46%)
Aug 06, 2009	15.71	15.82	15.25	15.49	201,026	-0.21(-1.31%)
Aug 05, 2009	15.84	16.12	15.48	15.70	206,235	-0.30(-1.88%)
Aug 04, 2009	15.66	16.18	15.66	16.00	232,592	+0.24(+1.54%)
Aug 03, 2009	15.67	15.81	15.33	15.75	185,349	+0.26(+1.66%)
Jul 31, 2009	15.42	15.64	15.34	15.50	285,114	+0.09(+0.57%)
Jul 30, 2009	15.12	15.45	15.06	15.41	207,412	+0.41(+2.75%)
Jul 29, 2009	15.01	15.17	14.92	15.00	160,116	-0.18(-1.16%)
Jul 28, 2009	14.97	15.34	14.88	15.17	197,203	+0.09(+0.59%)
Jul 27, 2009	14.96	15.21	14.81	15.09	196,251	-0.21(-1.35%)
Jul 24, 2009	15.22	15.43	15.09	15.29	185,373	-0.09(-0.57%)
Jul 23, 2009	14.59	15.40	14.38	15.38	516,182	+0.85(+5.82%)
Jul 22, 2009	14.17	14.71	14.13	14.53	265,684	+0.26(+1.80%)
Jul 21, 2009	14.19	14.29	13.92	14.28	244,161	+0.27(+1.94%)
Jul 20, 2009	13.94	14.03	13.83	14.00	163,384	+0.10(+0.69%)
Jul 17, 2009	13.82	13.95	13.63	13.91	206,866	+0.13(+0.91%)
Jul 16, 2009	13.45	13.81	13.40	13.78	217,078	+0.23(+1.68%)
Jul 15, 2009	13.10	13.57	13.09	13.56	215,267	+0.57(+4.36%)
Jul 14, 2009	12.71	13.06	12.55	12.99	221,649	+0.31(+2.44%)
Jul 13, 2009	12.35	12.75	12.34	12.68	389,185	+0.26(+2.07%)
Jul 10, 2009	12.31	12.57	12.25	12.42	273,638	+0.04(+0.36%)
Jul 09, 2009	12.70	12.72	12.35	12.38	163,451	-0.21(-1.69%)
Jul 08, 2009	12.72	12.79	12.50	12.59	270,588	-0.11(-0.87%)
Jul 07, 2009	12.96	12.96	12.61	12.70	137,468	-0.21(-1.65%)
Jul 06, 2009	12.92	13.05	12.81	12.92	144,937	-0.15(-1.18%)
Jul 02, 2009	13.51	13.51	13.07	13.07	237,006	-0.61(-4.46%)