ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.02	16.40	15.90	16.02	187,815	-0.21(-1.32%)
Jul 29, 2010	16.16	16.36	16.00	16.23	206,764	+0.26(+1.62%)
Jul 28, 2010	16.28	16.40	15.93	15.97	290,584	-0.38(-2.30%)
Jul 27, 2010	16.31	16.43	16.20	16.35	289,882	+0.12(+0.73%)
Jul 26, 2010	15.81	16.23	15.78	16.23	279,861	+0.52(+3.29%)
Jul 23, 2010	15.49	15.75	15.42	15.72	497,687	+0.20(+1.28%)
Jul 22, 2010	15.53	15.65	15.44	15.52	444,672	+0.23(+1.50%)
Jul 21, 2010	15.68	15.69	15.23	15.29	221,817	-0.27(-1.71%)
Jul 20, 2010	15.06	15.57	15.02	15.55	335,212	+0.30(+1.94%)
Jul 19, 2010	15.17	15.27	14.90	15.26	201,366	+0.18(+1.22%)
Jul 16, 2010	15.07	15.53	15.02	15.07	411,626	-0.58(-3.72%)
Jul 15, 2010	15.97	15.97	15.48	15.66	550,459	-0.32(-1.99%)
Jul 14, 2010	16.16	16.16	15.84	15.97	209,016	-0.21(-1.32%)
Jul 13, 2010	16.19	16.23	15.84	16.19	6,091	+0.42(+2.67%)
Jul 12, 2010	15.89	15.97	15.55	15.77	162,723	-0.15(-0.97%)
Jul 09, 2010	15.92	16.04	15.73	15.92	294,591	+0.04(+0.23%)
Jul 08, 2010	15.89	15.91	15.41	15.89	1,851	+0.54(+3.51%)
Jul 07, 2010	15.35	15.36	15.00	15.35	336,545	+0.32(+2.16%)
Jul 06, 2010	15.47	15.52	14.96	15.02	274	-0.27(-1.74%)
Jul 02, 2010	15.29	15.54	15.16	15.29	197,703	-0.04(-0.24%)
Jul 01, 2010	15.48	15.55	15.01	15.33	417,340	-0.14(-0.91%)
Jun 30, 2010	15.47	15.89	15.42	15.47	6,418	-0.22(-1.41%)
Jun 29, 2010	15.69	16.17	15.58	15.69	135	-0.73(-4.43%)
Jun 25, 2010	16.41	16.45	15.97	16.41	1,247,098	+0.31(+1.91%)
Jun 24, 2010	16.11	16.36	15.99	16.11	327	-0.08(-0.50%)
Jun 23, 2010	16.21	16.34	16.03	16.19	287,453	-0.02(-0.14%)
Jun 22, 2010	16.21	16.80	16.17	16.21	1,605	-0.43(-2.56%)
Jun 21, 2010	16.85	16.88	16.55	16.63	407,353	-0.03(-0.18%)
Jun 18, 2010	16.66	16.74	16.44	16.66	537,776	+0.21(+1.25%)
Jun 17, 2010	16.46	16.50	16.22	16.46	181,161	+0.10(+0.63%)
Jun 16, 2010	16.17	16.47	16.08	16.36	416,905	+0.08(+0.50%)
Jun 15, 2010	16.27	16.30	15.68	16.27	2,791	+0.57(+3.64%)
Jun 14, 2010	15.67	15.86	15.60	15.70	451,806	+0.17(+1.09%)
Jun 11, 2010	15.14	15.57	15.09	15.53	254,395	+0.28(+1.83%)
Jun 10, 2010	15.25	15.31	14.92	15.25	2,593	+0.32(+2.11%)
Jun 09, 2010	14.95	15.09	14.80	14.94	436,605	+0.12(+0.79%)
Jun 08, 2010	14.92	15.01	14.60	14.82	1,778,232	-0.07(-0.49%)
Jun 07, 2010	15.06	15.20	14.75	14.90	1,246,633	-0.16(-1.07%)
Jun 04, 2010	15.06	15.92	15.00	15.06	1,017,767	-0.90(-5.66%)
Jun 03, 2010	15.96	16.28	15.79	15.96	720,881	-0.04(-0.27%)
Jun 02, 2010	16.00	16.14	15.45	16.00	318,646	+0.55(+3.56%)
Jun 01, 2010	15.45	15.87	15.43	15.45	2,263	-0.30(-1.91%)
May 28, 2010	15.75	16.03	15.67	15.75	654,190	-0.24(-1.51%)
May 27, 2010	15.56	16.03	15.51	16.00	696,753	+0.70(+4.61%)
May 26, 2010	15.29	15.48	14.82	15.29	2,270	+0.54(+3.63%)
May 25, 2010	14.76	14.86	14.55	14.76	323,525	-0.35(-2.33%)
May 24, 2010	15.27	15.36	15.01	15.11	231,571	-0.22(-1.44%)
May 21, 2010	15.02	15.45	14.86	15.33	483,036	+0.15(+0.97%)
May 20, 2010	15.30	15.55	15.16	15.18	306,031	-0.92(-5.70%)
May 19, 2010	16.29	16.58	16.01	16.10	201,737	-0.23(-1.39%)
May 18, 2010	16.72	16.80	16.28	16.33	190,198	-0.25(-1.50%)
May 17, 2010	16.25	16.58	15.78	16.58	330,402	+0.37(+2.31%)
May 14, 2010	16.20	16.38	16.01	16.20	160,540	-0.29(-1.78%)
May 13, 2010	16.49	16.62	16.33	16.49	210,658	-0.07(-0.40%)
May 12, 2010	16.07	16.58	16.01	16.56	199,159	+0.51(+3.15%)
May 11, 2010	16.08	16.35	16.02	16.05	226,267	+0.23(+1.44%)
May 10, 2010	15.70	15.87	15.67	15.83	327,562	+0.71(+4.71%)
May 07, 2010	15.53	15.63	15.09	15.12	491,510	-0.43(-2.74%)
May 06, 2010	15.89	16.00	15.34	15.54	726,978	-0.40(-2.49%)
May 05, 2010	16.05	16.12	15.92	15.94	427,582	-0.01(-0.05%)
May 04, 2010	16.00	16.00	15.74	15.94	430,393	-0.22(-1.36%)
May 03, 2010	15.87	16.17	15.73	16.16	178,494	+0.40(+2.51%)
Apr 30, 2010	16.13	16.18	15.75	15.77	334,268	-0.37(-2.32%)
Apr 29, 2010	16.14	16.25	15.89	16.14	252,090	+0.08(+0.50%)
Apr 28, 2010	16.05	16.13	15.96	16.06	305,639	+0.09(+0.55%)
Apr 27, 2010	16.05	16.32	15.91	15.97	196,373	-0.10(-0.59%)
Apr 26, 2010	15.95	16.18	15.94	16.07	185,867	+0.09(+0.55%)
Apr 23, 2010	15.93	16.08	15.92	15.98	231,086	+0.01(+0.09%)
Apr 22, 2010	15.76	16.05	15.72	15.97	211,924	+0.10(+0.60%)
Apr 21, 2010	15.82	15.93	15.74	15.87	245,179	+0.03(+0.18%)
Apr 20, 2010	15.76	15.88	15.70	15.84	193,839	+0.10(+0.65%)
Apr 19, 2010	15.61	15.78	15.45	15.74	164,939	+0.07(+0.42%)
Apr 16, 2010	15.72	15.84	15.57	15.67	191,505	-0.10(-0.65%)
Apr 15, 2010	15.65	15.84	15.64	15.78	165,340	+0.08(+0.51%)
Apr 14, 2010	15.66	15.72	15.47	15.70	149,721	+0.15(+0.94%)
Apr 13, 2010	15.30	15.60	15.30	15.55	296,220	+0.21(+1.34%)
Apr 12, 2010	15.32	15.43	15.11	15.34	477,499	+0.07(+0.48%)
Apr 09, 2010	15.17	15.30	14.87	15.27	237,302	+0.10(+0.63%)
Apr 08, 2010	15.29	15.29	15.08	15.17	154,108	-0.14(-0.91%)
Apr 07, 2010	15.25	15.35	15.20	15.31	184,094	+0.01(+0.05%)
Apr 06, 2010	15.34	15.36	15.25	15.31	129,208	+0.00(+0.02%)
Apr 05, 2010	15.35	15.50	15.19	15.30	250,957	+0.01(+0.05%)
Apr 01, 2010	15.58	15.30	15.30	15.30	306,841	-0.16(-1.04%)
Mar 31, 2010	15.26	15.54	15.13	15.46	648,348	+0.18(+1.15%)
Mar 30, 2010	15.19	15.34	15.13	15.28	598,215	+0.15(+1.01%)
Mar 29, 2010	15.24	15.29	14.98	15.13	834,294	-0.12(-0.81%)
Mar 26, 2010	15.21	15.47	15.18	15.25	544,880	+0.04(+0.29%)
Mar 25, 2010	15.29	15.38	15.13	15.21	585,382	+0.03(+0.19%)
Mar 24, 2010	15.22	15.30	15.08	15.18	407,463	-0.07(-0.43%)
Mar 23, 2010	15.05	15.27	14.97	15.24	271,592	+0.18(+1.21%)
Mar 22, 2010	14.69	15.16	14.69	15.06	312,425	+0.29(+1.97%)
Mar 19, 2010	14.82	14.89	14.60	14.77	608,105	+0.04(+0.25%)
Mar 18, 2010	14.68	14.84	14.68	14.73	321,730	+0.09(+0.60%)
Mar 17, 2010	14.36	14.73	14.36	14.65	287,016	+0.28(+1.93%)
Mar 16, 2010	14.54	14.54	14.20	14.37	494,611	-0.14(-0.95%)
Mar 15, 2010	14.46	14.52	14.45	14.51	299,704	-0.06(-0.40%)
Mar 12, 2010	14.58	14.58	14.39	14.57	314,913	+0.02(+0.15%)
Mar 11, 2010	14.49	14.60	14.46	14.54	247,988	+0.01(+0.10%)
Mar 10, 2010	14.46	14.63	14.44	14.53	220,999	+0.03(+0.20%)
Mar 09, 2010	14.44	14.58	14.38	14.50	421,940	-0.03(-0.20%)
Mar 08, 2010	14.62	14.68	14.41	14.53	327,875	-0.07(-0.45%)
Mar 05, 2010	14.45	14.68	14.34	14.60	769,525	+0.20(+1.37%)
Mar 04, 2010	14.41	14.44	14.19	14.40	332,507	+0.06(+0.41%)
Mar 03, 2010	14.35	14.52	14.25	14.34	400,428	-0.02(-0.15%)
Mar 02, 2010	15.02	15.02	14.00	14.36	765,355	-1.06(-6.90%)
Mar 01, 2010	15.11	15.46	15.02	15.43	341,159	+0.50(+3.32%)
Feb 26, 2010	15.12	15.16	14.88	14.93	214,185	-0.20(-1.35%)
Feb 25, 2010	14.92	15.17	14.92	15.13	144,098	+0.01(+0.05%)
Feb 24, 2010	15.06	15.29	15.03	15.13	124,575	+0.14(+0.92%)
Feb 23, 2010	15.07	15.16	14.86	14.99	148,449	-0.14(-0.92%)
Feb 22, 2010	15.13	15.21	14.97	15.13	98,626	+0.07(+0.48%)
Feb 19, 2010	14.85	15.13	14.74	15.05	218,695	+0.20(+1.37%)
Feb 18, 2010	14.54	14.89	14.44	14.85	143,415	+0.33(+2.26%)
Feb 17, 2010	14.51	14.53	14.31	14.52	124,230	+0.03(+0.20%)
Feb 16, 2010	14.55	14.57	14.38	14.49	162,933	+0.07(+0.45%)
Feb 12, 2010	14.18	14.43	14.43	14.43	161,444	+0.13(+0.92%)
Feb 11, 2010	14.03	14.31	13.84	14.30	181,930	+0.20(+1.40%)
Feb 10, 2010	14.03	14.14	13.82	14.10	160,056	-0.01(-0.10%)
Feb 09, 2010	14.17	14.29	14.03	14.11	1,312,466	+0.08(+0.57%)
Feb 08, 2010	14.35	14.35	14.02	14.03	129,775	-0.29(-2.04%)
Feb 05, 2010	14.11	14.34	14.03	14.33	229,358	+0.20(+1.45%)
Feb 04, 2010	14.20	14.25	13.95	14.12	249,512	-0.13(-0.92%)
Feb 03, 2010	14.14	14.43	14.13	14.25	122,237	+0.03(+0.21%)
Feb 02, 2010	14.25	14.36	14.17	14.22	181,276	-0.07(-0.46%)
Feb 01, 2010	14.22	14.41	14.16	14.29	128,231	+0.13(+0.93%)
Jan 29, 2010	14.25	14.51	14.16	14.16	185,797	-0.07(-0.46%)
Jan 28, 2010	14.31	14.32	14.17	14.22	190,721	-0.11(-0.76%)
Jan 27, 2010	14.02	14.37	14.02	14.33	175,068	+0.18(+1.29%)
Jan 26, 2010	14.15	14.35	14.13	14.15	175,627	-0.08(-0.56%)
Jan 25, 2010	14.29	14.33	14.16	14.23	154,188	+0.01(+0.05%)
Jan 22, 2010	14.25	14.49	14.18	14.22	172,152	-0.07(-0.51%)
Jan 21, 2010	14.79	14.83	14.28	14.30	316,474	-0.43(-2.92%)
Jan 20, 2010	14.92	14.92	14.58	14.73	186,199	-0.37(-2.46%)
Jan 19, 2010	14.90	15.10	14.81	15.10	203,383	+0.16(+1.07%)
Jan 15, 2010	15.27	14.94	14.94	14.94	228,793	-0.28(-1.82%)
Jan 14, 2010	15.18	15.30	15.13	15.22	330,910	-0.07(-0.43%)
Jan 13, 2010	14.92	15.33	14.88	15.28	110,779	+0.01(+0.10%)
Jan 12, 2010	15.30	15.43	15.17	15.27	118,902	-0.17(-1.09%)
Jan 11, 2010	15.49	15.53	15.41	15.43	132,864	-0.04(-0.24%)
Jan 08, 2010	15.40	15.50	15.32	15.47	189,214	-0.01(-0.09%)
Jan 07, 2010	15.23	15.48	15.05	15.48	146,807	+0.20(+1.29%)
Jan 06, 2010	15.24	15.48	15.23	15.29	208,584	+0.00(+0.00%)
Jan 05, 2010	15.40	15.46	15.13	15.29	252,430	-0.11(-0.73%)
Jan 04, 2010	15.18	15.45	15.18	15.40	233,695	+0.43(+2.90%)
Dec 31, 2009	15.16	14.97	14.97	14.97	120,373	-0.25(-1.62%)
Dec 30, 2009	15.20	15.47	15.11	15.21	189,176	-0.07(-0.43%)
Dec 29, 2009	15.50	15.68	15.23	15.28	144,733	-0.20(-1.31%)
Dec 28, 2009	15.31	15.51	15.29	15.48	116,930	+0.17(+1.09%)
Dec 24, 2009	15.21	15.33	15.18	15.31	54,143	+0.10(+0.67%)
Dec 23, 2009	15.16	15.28	14.97	15.21	180,939	+0.14(+0.91%)
Dec 22, 2009	15.17	15.27	15.05	15.07	367,299	-0.11(-0.72%)
Dec 21, 2009	14.76	15.32	14.65	15.18	537,737	+0.53(+3.61%)
Dec 18, 2009	13.78	14.67	13.78	14.65	1,096,924	+0.93(+6.75%)
Dec 17, 2009	14.00	14.34	13.56	13.73	647,159	-0.62(-4.29%)
Dec 16, 2009	14.62	14.71	14.34	14.34	274,758	-0.21(-1.44%)
Dec 15, 2009	14.55	14.67	14.52	14.55	236,017	-0.08(-0.54%)
Dec 14, 2009	14.56	14.65	14.47	14.63	134,420	+0.23(+1.61%)
Dec 11, 2009	14.47	14.51	14.16	14.40	202,082	+0.04(+0.30%)
Dec 10, 2009	14.34	14.56	14.23	14.36	209,928	+0.07(+0.51%)
Dec 09, 2009	14.45	14.58	14.20	14.29	170,996	-0.20(-1.40%)
Dec 08, 2009	14.92	15.08	14.39	14.49	428,442	-0.62(-4.08%)
Dec 07, 2009	14.24	15.47	14.23	15.10	798,561	+0.82(+5.73%)
Dec 04, 2009	14.11	14.48	13.97	14.29	287,165	+0.48(+3.46%)
Dec 03, 2009	13.92	14.16	13.77	13.81	159,819	-0.11(-0.78%)
Dec 02, 2009	13.48	13.93	13.46	13.92	213,946	+0.42(+3.11%)
Dec 01, 2009	13.51	13.60	13.30	13.50	151,717	+0.14(+1.09%)
Nov 30, 2009	13.45	13.47	13.00	13.35	302,464	-0.07(-0.54%)
Nov 27, 2009	13.42	13.68	13.38	13.42	91,848	-0.41(-2.93%)
Nov 25, 2009	13.92	14.03	13.78	13.83	124,432	-0.03(-0.21%)
Nov 24, 2009	13.94	14.01	13.66	13.86	128,796	-0.15(-1.09%)
Nov 23, 2009	13.81	14.17	13.81	14.01	178,187	+0.39(+2.87%)
Nov 20, 2009	13.71	13.73	13.55	13.62	131,636	-0.16(-1.16%)
Nov 19, 2009	14.02	14.07	13.63	13.78	152,929	-0.36(-2.51%)
Nov 18, 2009	14.26	14.43	14.03	14.13	127,883	-0.20(-1.37%)
Nov 17, 2009	14.13	14.42	14.08	14.33	139,837	+0.12(+0.82%)
Nov 16, 2009	14.13	14.34	14.10	14.21	246,972	+0.17(+1.24%)
Nov 13, 2009	13.79	14.13	13.65	14.04	186,040	+0.28(+2.00%)
Nov 12, 2009	14.02	14.13	13.74	13.76	159,122	-0.32(-2.26%)
Nov 11, 2009	14.20	14.21	13.93	14.08	136,029	+0.02(+0.16%)
Nov 10, 2009	13.93	14.14	13.90	14.06	202,198	+0.10(+0.73%)
Nov 09, 2009	13.82	13.96	13.73	13.96	138,781	+0.26(+1.90%)
Nov 06, 2009	13.51	13.76	13.51	13.70	127,420	+0.04(+0.26%)
Nov 05, 2009	13.42	13.69	13.39	13.66	152,330	+0.37(+2.78%)
Nov 04, 2009	13.68	13.74	13.29	13.29	316,695	-0.30(-2.24%)
Nov 03, 2009	13.34	13.61	13.26	13.60	225,979	+0.14(+1.08%)
Nov 02, 2009	13.64	13.65	13.20	13.45	238,799	-0.15(-1.12%)
Oct 30, 2009	13.90	13.90	13.52	13.60	421,713	-0.35(-2.54%)
Oct 29, 2009	13.92	13.99	13.67	13.96	172,580	+0.21(+1.53%)
Oct 28, 2009	14.05	14.23	13.72	13.75	240,843	-0.32(-2.27%)
Oct 27, 2009	14.08	14.20	13.87	14.07	227,089	+0.07(+0.47%)
Oct 26, 2009	14.09	14.31	13.71	14.00	259,349	-0.11(-0.77%)
Oct 23, 2009	14.16	14.23	14.09	14.11	204,900	-0.22(-1.57%)
Oct 22, 2009	14.31	14.43	13.97	14.34	318,958	-0.01(-0.05%)
Oct 21, 2009	14.69	15.03	14.30	14.34	355,423	-0.43(-2.89%)
Oct 20, 2009	14.76	14.86	14.74	14.77	198,839	-0.22(-1.50%)
Oct 19, 2009	14.78	15.10	14.67	15.00	167,540	+0.31(+2.12%)
Oct 16, 2009	14.75	14.77	14.32	14.68	209,917	-0.15(-1.03%)
Oct 15, 2009	14.61	14.89	14.57	14.84	193,272	+0.16(+1.09%)
Oct 14, 2009	14.66	14.76	14.52	14.68	200,481	+0.14(+0.95%)
Oct 13, 2009	14.92	14.92	14.43	14.54	169,295	-0.43(-2.90%)
Oct 12, 2009	15.04	15.07	14.86	14.97	85,796	+0.05(+0.34%)
Oct 09, 2009	14.68	14.97	14.66	14.92	147,431	+0.23(+1.58%)
Oct 08, 2009	14.55	14.89	14.52	14.69	228,219	+0.21(+1.45%)
Oct 07, 2009	14.44	14.63	14.42	14.48	110,660	-0.04(-0.25%)
Oct 06, 2009	14.30	14.61	14.21	14.52	258,061	+0.35(+2.51%)
Oct 05, 2009	14.53	14.53	14.14	14.16	273,024	-0.36(-2.48%)
Oct 02, 2009	14.44	14.64	14.44	14.52	121,339	-0.01(-0.10%)
Oct 01, 2009	15.05	15.11	14.49	14.54	223,246	-0.60(-3.99%)
Sep 30, 2009	15.31	15.38	14.84	15.14	382,432	-0.21(-1.36%)
Sep 29, 2009	15.19	15.52	15.04	15.35	233,141	+0.42(+2.79%)
Sep 28, 2009	14.61	15.36	14.61	14.93	460,888	+0.35(+2.42%)
Sep 25, 2009	14.48	14.72	14.45	14.58	175,670	-0.02(-0.15%)
Sep 24, 2009	14.69	14.83	14.23	14.60	266,049	-0.08(-0.54%)
Sep 23, 2009	14.88	15.06	14.62	14.68	250,856	-0.22(-1.50%)
Sep 22, 2009	15.15	15.15	14.85	14.90	216,392	-0.12(-0.81%)
Sep 21, 2009	15.21	15.28	14.96	15.03	335,308	-0.36(-2.34%)
Sep 18, 2009	15.09	15.43	14.91	15.39	597,028	+0.30(+2.00%)
Sep 17, 2009	15.11	15.21	14.98	15.08	155,943	+0.22(+1.50%)
Sep 16, 2009	14.77	15.11	14.72	14.86	119,309	+0.09(+0.58%)
Sep 15, 2009	14.85	14.90	14.62	14.77	233,294	-0.06(-0.39%)
Sep 14, 2009	14.70	14.88	14.61	14.83	158,056	+0.07(+0.49%)
Sep 11, 2009	14.80	14.97	14.64	14.76	182,433	+0.07(+0.49%)
Sep 10, 2009	14.54	14.72	14.53	14.69	161,133	+0.09(+0.59%)
Sep 09, 2009	14.65	14.74	14.44	14.60	278,341	-0.02(-0.15%)
Sep 08, 2009	14.62	15.01	14.44	14.62	541,176	+0.15(+1.04%)
Sep 04, 2009	15.16	15.16	14.30	14.47	637,877	-0.60(-4.01%)
Sep 03, 2009	15.36	15.73	14.10	15.08	900,559	-0.73(-4.64%)
Sep 02, 2009	15.98	16.08	15.69	15.81	250,115	-0.21(-1.30%)
Sep 01, 2009	16.10	16.52	15.84	16.02	209,762	-0.12(-0.76%)
Aug 31, 2009	16.18	16.38	16.01	16.14	273,341	-0.13(-0.80%)
Aug 28, 2009	16.64	16.64	16.16	16.27	157,838	-0.11(-0.66%)
Aug 27, 2009	16.54	16.54	16.18	16.38	93,641	-0.09(-0.57%)
Aug 26, 2009	16.47	16.64	16.34	16.47	132,520	-0.06(-0.35%)
Aug 25, 2009	16.53	16.78	16.49	16.53	196,241	+0.13(+0.79%)
Aug 24, 2009	16.42	16.62	16.35	16.40	184,908	-0.14(-0.83%)
Aug 21, 2009	16.01	16.54	15.96	16.54	325,638	+0.73(+4.60%)
Aug 20, 2009	15.63	15.81	15.52	15.81	96,411	+0.19(+1.24%)
Aug 19, 2009	15.13	15.63	15.05	15.62	132,911	+0.36(+2.36%)
Aug 18, 2009	14.93	15.34	14.72	15.26	174,629	+0.40(+2.66%)
Aug 17, 2009	15.12	15.13	14.75	14.86	213,380	-0.52(-3.37%)
Aug 14, 2009	15.64	15.90	15.11	15.38	212,939	-0.36(-2.29%)
Aug 13, 2009	15.87	15.87	15.60	15.74	102,869	-0.07(-0.46%)
Aug 12, 2009	15.59	15.98	15.57	15.81	224,206	+0.27(+1.76%)
Aug 11, 2009	15.71	15.80	15.29	15.54	138,557	-0.30(-1.86%)
Aug 10, 2009	15.72	15.93	15.69	15.83	164,603	+0.00(+0.00%)
Aug 07, 2009	15.39	16.09	15.36	15.83	491,393	+0.68(+4.46%)
Aug 06, 2009	15.37	15.48	14.93	15.16	205,466	-0.20(-1.31%)
Aug 05, 2009	15.49	15.77	15.15	15.36	210,789	-0.30(-1.89%)
Aug 04, 2009	15.32	15.83	15.32	15.65	237,728	+0.24(+1.54%)