ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.78	15.87	15.14	15.22	907,610	-0.21(-1.36%)
Jun 28, 2012	15.53	15.53	15.19	15.43	504,634	-0.26(-1.69%)
Jun 27, 2012	15.49	15.73	15.48	15.70	270,638	+0.26(+1.66%)
Jun 26, 2012	15.18	15.53	15.08	15.44	461,304	+0.29(+1.90%)
Jun 25, 2012	15.70	15.70	15.11	15.15	444,335	-0.78(-4.89%)
Jun 22, 2012	16.04	16.04	15.78	15.93	1,237,957	-0.06(-0.39%)
Jun 21, 2012	16.21	16.22	15.95	15.99	420,966	-0.19(-1.15%)
Jun 20, 2012	16.23	16.27	16.07	16.18	353,500	+0.00(+0.00%)
Jun 19, 2012	16.06	16.37	16.02	16.18	232,499	+0.18(+1.12%)
Jun 18, 2012	15.84	16.07	15.77	16.00	292,972	+0.05(+0.34%)
Jun 15, 2012	16.19	16.23	15.93	15.95	450,143	-0.25(-1.54%)
Jun 14, 2012	15.90	16.26	15.83	16.19	375,811	+0.37(+2.31%)
Jun 13, 2012	15.87	16.11	15.75	15.83	314,732	-0.12(-0.78%)
Jun 12, 2012	15.88	15.98	15.80	15.95	269,449	+0.16(+0.99%)
Jun 11, 2012	16.23	16.35	15.80	15.80	482,949	-0.32(-1.98%)
Jun 08, 2012	15.82	16.30	15.81	16.12	532,270	+0.25(+1.57%)
Jun 07, 2012	16.92	17.18	15.80	15.87	2,752,283	-0.89(-5.29%)
Jun 06, 2012	16.28	16.75	16.16	16.75	577,910	+0.64(+3.96%)
Jun 05, 2012	15.84	16.21	15.84	16.12	387,203	+0.15(+0.93%)
Jun 04, 2012	16.00	16.23	15.78	15.97	538,600	+0.04(+0.24%)
Jun 01, 2012	16.39	16.50	15.91	15.93	518,045	-0.78(-4.66%)
May 31, 2012	16.58	16.86	16.28	16.71	450,115	+0.16(+0.94%)
May 30, 2012	16.72	16.82	16.40	16.55	275,586	-0.36(-2.12%)
May 29, 2012	17.06	17.27	16.83	16.91	269,256	+0.00(+0.00%)
May 25, 2012	16.92	17.02	16.79	16.91	278,935	+0.04(+0.23%)
May 24, 2012	16.92	17.08	16.58	16.87	265,324	-0.09(-0.55%)
May 23, 2012	16.70	17.00	16.42	16.96	258,331	+0.16(+0.97%)
May 22, 2012	16.86	16.99	16.72	16.80	534,997	-0.06(-0.37%)
May 21, 2012	16.83	17.11	16.62	16.86	366,672	+0.09(+0.56%)
May 18, 2012	17.14	17.28	16.73	16.77	349,593	-0.43(-2.49%)
May 17, 2012	17.80	17.85	17.15	17.20	315,760	-0.63(-3.54%)
May 16, 2012	17.72	18.12	17.72	17.83	333,375	+0.12(+0.70%)
May 15, 2012	17.47	17.77	17.38	17.70	203,531	+0.30(+1.70%)
May 14, 2012	17.35	17.52	17.22	17.41	177,313	-0.16(-0.89%)
May 11, 2012	17.52	17.74	17.45	17.56	164,275	-0.12(-0.70%)
May 10, 2012	17.68	17.83	17.58	17.69	219,623	+0.14(+0.80%)
May 09, 2012	17.37	17.63	17.32	17.55	189,536	-0.04(-0.22%)
May 08, 2012	17.35	17.65	17.35	17.59	172,643	+0.10(+0.58%)
May 07, 2012	17.35	17.55	17.31	17.49	202,864	+0.05(+0.31%)
May 04, 2012	17.49	17.49	17.33	17.43	311,736	-0.23(-1.28%)
May 03, 2012	17.77	17.83	17.53	17.66	196,511	-0.14(-0.79%)
May 02, 2012	17.57	17.81	17.39	17.80	321,127	+0.05(+0.26%)
May 01, 2012	18.15	18.22	17.71	17.75	385,239	-0.37(-2.02%)
Apr 30, 2012	18.21	18.22	18.02	18.12	240,714	-0.15(-0.81%)
Apr 27, 2012	18.16	18.39	18.00	18.26	295,921	+0.11(+0.60%)
Apr 26, 2012	18.09	18.23	18.02	18.16	136,542	+0.03(+0.17%)
Apr 25, 2012	18.14	18.38	18.02	18.12	187,908	+0.25(+1.39%)
Apr 24, 2012	17.72	17.98	17.60	17.88	196,034	+0.15(+0.83%)
Apr 23, 2012	17.80	17.83	17.53	17.73	241,277	-0.41(-2.27%)
Apr 20, 2012	18.16	18.39	18.05	18.14	214,582	+0.16(+0.91%)
Apr 19, 2012	18.22	18.30	17.81	17.98	181,916	-0.23(-1.24%)
Apr 18, 2012	18.09	18.24	17.84	18.20	237,186	+0.05(+0.26%)
Apr 17, 2012	18.45	18.56	18.11	18.16	434,157	-0.11(-0.60%)
Apr 16, 2012	18.17	18.42	17.98	18.26	303,970	+0.16(+0.86%)
Apr 13, 2012	18.26	18.40	18.05	18.11	201,209	-0.26(-1.40%)
Apr 12, 2012	18.19	18.48	18.18	18.37	266,177	+0.16(+0.85%)
Apr 11, 2012	18.08	18.23	17.98	18.21	219,523	+0.33(+1.83%)
Apr 10, 2012	18.09	18.10	17.78	17.88	374,524	-0.23(-1.29%)
Apr 09, 2012	18.39	18.49	18.07	18.12	308,810	-0.59(-3.16%)
Apr 05, 2012	18.43	18.72	18.41	18.71	311,253	+0.15(+0.80%)
Apr 04, 2012	18.47	18.60	18.36	18.56	435,921	-0.16(-0.87%)
Apr 03, 2012	18.71	18.83	18.61	18.72	411,595	-0.05(-0.27%)
Apr 02, 2012	18.70	18.79	18.50	18.77	404,975	-0.02(-0.12%)
Mar 30, 2012	19.01	19.04	18.71	18.80	351,066	-0.09(-0.49%)
Mar 29, 2012	18.63	18.92	18.51	18.89	313,898	+0.08(+0.41%)
Mar 28, 2012	18.74	18.82	18.61	18.81	347,483	+0.05(+0.25%)
Mar 27, 2012	18.91	18.99	18.70	18.77	381,691	-0.19(-0.98%)
Mar 26, 2012	18.55	18.95	18.47	18.95	514,977	+0.53(+2.85%)
Mar 23, 2012	18.09	18.48	17.96	18.43	468,539	+0.42(+2.32%)
Mar 22, 2012	17.91	18.02	17.82	18.01	259,882	-0.09(-0.47%)
Mar 21, 2012	18.26	18.31	18.09	18.09	296,441	-0.12(-0.68%)
Mar 20, 2012	18.23	18.36	18.14	18.22	389,160	-0.21(-1.13%)
Mar 19, 2012	18.20	18.51	18.04	18.43	326,469	+0.23(+1.28%)
Mar 16, 2012	18.31	18.37	18.08	18.19	590,628	-0.07(-0.38%)
Mar 15, 2012	18.07	18.36	17.75	18.26	389,505	+0.20(+1.11%)
Mar 14, 2012	18.26	18.37	18.03	18.06	167,402	-0.26(-1.39%)
Mar 13, 2012	18.23	18.33	17.92	18.32	491,698	+0.22(+1.20%)
Mar 12, 2012	17.98	18.22	17.72	18.10	327,087	+0.15(+0.86%)
Mar 09, 2012	17.88	18.23	17.76	17.95	507,054	+0.02(+0.13%)
Mar 08, 2012	17.48	17.95	17.33	17.92	392,713	+0.57(+3.30%)
Mar 07, 2012	17.67	17.76	17.13	17.35	2,725,598	-0.28(-1.58%)
Mar 06, 2012	17.06	17.82	17.03	17.63	589,137	+0.29(+1.70%)
Mar 05, 2012	17.43	17.58	17.20	17.34	439,193	-0.09(-0.53%)
Mar 02, 2012	17.88	18.01	17.37	17.43	677,764	-0.36(-2.04%)
Mar 01, 2012	17.63	18.08	17.58	17.79	472,045	+0.23(+1.32%)
Feb 29, 2012	17.93	18.25	17.56	17.56	499,550	-0.39(-2.16%)
Feb 28, 2012	18.24	18.26	17.85	17.95	185,229	-0.32(-1.74%)
Feb 27, 2012	18.03	18.37	17.79	18.26	332,201	+0.02(+0.13%)
Feb 24, 2012	18.13	18.66	18.13	18.24	401,159	+0.19(+1.03%)
Feb 23, 2012	17.54	18.08	17.48	18.05	304,055	+0.53(+3.00%)
Feb 22, 2012	17.54	17.75	17.49	17.53	232,280	-0.03(-0.18%)
Feb 21, 2012	17.52	17.69	17.47	17.56	274,316	-0.01(-0.04%)
Feb 17, 2012	17.68	17.79	17.48	17.57	258,634	-0.07(-0.40%)
Feb 16, 2012	17.34	17.70	17.34	17.64	231,450	+0.26(+1.47%)
Feb 15, 2012	17.55	17.58	17.29	17.38	285,645	-0.07(-0.40%)
Feb 14, 2012	17.46	17.50	17.28	17.45	188,854	-0.09(-0.49%)
Feb 13, 2012	17.36	17.56	17.30	17.54	308,025	+0.37(+2.16%)
Feb 10, 2012	17.34	17.47	17.16	17.17	350,138	-0.39(-2.20%)
Feb 09, 2012	17.56	17.82	17.51	17.55	336,171	-0.03(-0.18%)
Feb 08, 2012	17.64	17.95	17.43	17.58	139,242	-0.04(-0.22%)
Feb 07, 2012	17.76	17.99	17.60	17.62	175,234	-0.22(-1.21%)
Feb 06, 2012	17.82	17.98	17.78	17.84	265,274	-0.09(-0.52%)
Feb 03, 2012	17.70	18.27	17.61	17.93	405,949	+0.50(+2.84%)
Feb 02, 2012	17.35	17.56	17.20	17.44	295,522	+0.11(+0.63%)
Feb 01, 2012	16.86	17.33	16.81	17.33	446,535	+0.54(+3.23%)
Jan 31, 2012	16.81	16.89	16.52	16.79	550,884	+0.13(+0.79%)
Jan 30, 2012	16.76	16.86	16.56	16.65	307,067	-0.21(-1.24%)
Jan 27, 2012	16.71	16.94	16.69	16.86	277,688	+0.03(+0.18%)
Jan 26, 2012	16.89	17.00	16.56	16.83	230,010	+0.03(+0.18%)
Jan 25, 2012	16.68	16.88	16.55	16.80	344,238	+0.06(+0.37%)
Jan 24, 2012	16.64	16.89	16.48	16.74	314,117	-0.03(-0.18%)
Jan 23, 2012	16.44	16.78	16.34	16.77	483,458	+0.39(+2.41%)
Jan 20, 2012	16.28	16.48	16.27	16.38	183,780	+0.09(+0.52%)
Jan 19, 2012	16.07	16.37	16.07	16.29	176,111	+0.25(+1.54%)
Jan 18, 2012	15.77	16.05	15.68	16.04	172,050	+0.24(+1.52%)
Jan 17, 2012	16.19	16.28	15.77	15.80	288,092	-0.21(-1.30%)
Jan 13, 2012	16.00	16.14	15.87	16.01	212,505	-0.19(-1.19%)
Jan 12, 2012	16.14	16.24	15.94	16.21	210,334	+0.09(+0.53%)
Jan 11, 2012	16.02	16.20	15.90	16.12	262,967	-0.02(-0.14%)
Jan 10, 2012	15.96	16.24	15.96	16.14	282,526	+0.43(+2.71%)
Jan 09, 2012	15.80	15.83	15.66	15.72	256,854	-0.03(-0.20%)
Jan 06, 2012	15.60	15.85	15.47	15.75	251,949	+0.11(+0.69%)
Jan 05, 2012	15.87	15.87	15.46	15.64	542,870	-0.31(-1.94%)
Jan 04, 2012	16.00	16.16	15.82	15.95	235,918	+0.11(+0.71%)
Dec 30, 2011	15.93	16.03	15.84	15.84	272,451	-0.15(-0.91%)
Dec 29, 2011	15.84	16.11	15.74	15.98	246,803	+0.21(+1.31%)
Dec 28, 2011	16.08	16.09	15.62	15.78	287,466	-0.35(-2.14%)
Dec 27, 2011	15.98	16.24	15.97	16.12	229,380	-0.01(-0.05%)
Dec 23, 2011	16.13	16.20	15.91	16.13	231,426	+0.14(+0.86%)
Dec 21, 2011	15.89	16.05	15.54	15.99	411,444	+0.01(+0.05%)
Dec 20, 2011	15.72	16.16	15.53	15.98	366,066	+0.62(+4.05%)
Dec 19, 2011	15.88	16.08	15.32	15.36	432,159	-0.36(-2.30%)
Dec 16, 2011	15.97	16.04	15.55	15.72	1,019,395	-0.06(-0.39%)
Dec 15, 2011	15.87	15.97	15.65	15.78	703,752	+0.08(+0.54%)
Dec 14, 2011	15.71	15.99	15.60	15.70	799,151	-0.02(-0.15%)
Dec 13, 2011	15.87	16.23	15.67	15.72	953,680	+0.01(+0.05%)
Dec 12, 2011	15.92	16.01	15.63	15.72	885,255	-0.44(-2.71%)
Dec 09, 2011	15.92	16.47	15.92	16.15	1,003,313	+0.32(+1.99%)
Dec 08, 2011	16.21	16.27	15.81	15.84	540,527	-0.52(-3.19%)
Dec 07, 2011	16.37	16.48	16.08	16.36	4,259,602	-0.06(-0.37%)
Dec 06, 2011	16.92	16.92	16.25	16.42	852,662	-0.54(-3.17%)
Dec 05, 2011	17.13	17.16	16.80	16.96	883,459	+0.03(+0.18%)
Dec 02, 2011	16.79	17.64	16.79	16.93	1,330,634	+0.51(+3.14%)
Dec 01, 2011	16.65	16.81	16.37	16.41	909,093	-0.28(-1.66%)
Nov 30, 2011	17.08	17.08	16.53	16.69	1,321,684	+0.36(+2.21%)
Nov 29, 2011	16.25	16.46	16.12	16.33	706,777	+0.05(+0.28%)
Nov 28, 2011	15.67	16.35	15.55	16.28	624,834	+1.21(+8.00%)
Nov 25, 2011	15.14	15.42	15.06	15.08	278,309	-0.15(-0.96%)
Nov 23, 2011	15.24	15.45	15.19	15.22	527,511	-0.19(-1.25%)
Nov 22, 2011	15.50	15.73	15.37	15.42	598,641	-0.07(-0.45%)
Nov 21, 2011	15.35	15.72	15.28	15.49	363,376	-0.18(-1.18%)
Nov 18, 2011	15.62	15.74	15.52	15.67	389,751	+0.05(+0.34%)
Nov 17, 2011	15.70	15.93	15.51	15.62	202,935	-0.11(-0.68%)
Nov 16, 2011	15.77	16.13	15.64	15.72	254,349	-0.27(-1.68%)
Nov 15, 2011	15.39	16.11	15.39	15.99	271,278	+0.53(+3.43%)
Nov 14, 2011	15.76	15.76	15.32	15.46	197,995	-0.30(-1.90%)
Nov 11, 2011	15.55	15.85	15.50	15.76	265,092	+0.44(+2.86%)
Nov 10, 2011	15.30	15.75	15.25	15.32	559,252	+0.30(+1.99%)
Nov 09, 2011	15.46	15.64	14.99	15.02	386,526	-0.93(-5.83%)
Nov 08, 2011	15.49	16.01	15.18	15.95	286,546	+0.62(+4.06%)
Nov 07, 2011	15.24	15.44	14.92	15.33	202,670	+0.04(+0.25%)
Nov 04, 2011	15.37	15.46	15.09	15.29	208,134	-0.28(-1.82%)
Nov 03, 2011	15.15	15.65	14.82	15.58	289,513	+0.66(+4.43%)
Nov 02, 2011	14.92	15.10	14.76	14.92	550,671	+0.28(+1.94%)
Nov 01, 2011	14.86	15.19	14.58	14.63	437,977	-0.90(-5.79%)
Oct 31, 2011	15.78	15.89	15.51	15.53	234,533	-0.53(-3.30%)
Oct 28, 2011	16.41	16.48	15.99	16.06	390,803	-0.38(-2.29%)
Oct 27, 2011	16.01	16.53	15.88	16.44	657,101	+0.88(+5.63%)
Oct 26, 2011	15.29	15.68	14.89	15.56	343,974	+0.52(+3.47%)
Oct 25, 2011	15.53	15.53	15.01	15.04	263,345	-0.67(-4.25%)
Oct 24, 2011	15.23	15.75	15.23	15.71	300,617	+0.45(+2.97%)
Oct 21, 2011	15.13	15.27	14.62	15.25	421,927	+0.38(+2.53%)
Oct 20, 2011	15.28	15.39	14.52	14.88	228,763	-0.27(-1.77%)
Oct 19, 2011	15.29	15.61	15.06	15.15	190,884	-0.23(-1.50%)
Oct 18, 2011	14.99	15.44	14.76	15.38	397,863	+0.38(+2.56%)
Oct 17, 2011	15.69	15.82	14.92	14.99	397,714	-0.76(-4.83%)
Oct 14, 2011	15.42	15.78	15.32	15.75	250,744	+0.44(+2.86%)
Oct 13, 2011	15.36	15.38	14.96	15.32	164,384	-0.12(-0.75%)
Oct 12, 2011	15.42	15.57	15.29	15.43	301,674	+0.12(+0.75%)
Oct 11, 2011	15.24	15.46	15.12	15.32	284,567	-0.08(-0.50%)
Oct 10, 2011	14.99	15.39	14.98	15.39	327,581	+0.72(+4.92%)
Oct 07, 2011	15.17	15.29	14.50	14.67	239,680	-0.48(-3.14%)
Oct 06, 2011	14.73	15.17	14.66	15.15	333,459	+0.35(+2.33%)
Oct 05, 2011	14.59	15.04	14.33	14.80	510,265	+0.28(+1.90%)
Oct 04, 2011	13.47	14.59	13.45	14.53	632,256	+0.92(+6.78%)
Oct 03, 2011	14.52	14.75	13.60	13.60	470,978	-0.92(-6.35%)
Sep 30, 2011	14.79	15.20	14.53	14.53	616,354	-0.53(-3.54%)
Sep 29, 2011	14.82	15.07	14.61	15.06	378,725	+0.56(+3.89%)
Sep 28, 2011	15.17	15.26	14.48	14.50	388,230	-0.68(-4.47%)
Sep 27, 2011	14.85	15.52	14.77	15.17	542,647	+0.56(+3.81%)
Sep 26, 2011	14.36	14.62	13.98	14.62	418,544	+0.42(+2.95%)
Sep 23, 2011	13.77	14.30	13.64	14.20	390,780	+0.42(+3.04%)
Sep 22, 2011	13.54	13.96	13.53	13.78	515,468	-0.21(-1.47%)
Sep 21, 2011	14.00	14.27	13.72	13.98	588,619	-0.05(-0.33%)
Sep 20, 2011	14.31	14.57	14.03	14.03	370,738	-0.19(-1.34%)
Sep 19, 2011	14.44	14.49	14.01	14.22	355,501	-0.53(-3.57%)
Sep 16, 2011	15.02	15.18	14.75	14.75	443,004	-0.05(-0.36%)
Sep 15, 2011	14.75	14.82	14.46	14.80	310,492	+0.21(+1.41%)
Sep 14, 2011	14.71	14.77	14.34	14.59	654,332	+0.05(+0.31%)
Sep 13, 2011	14.45	14.60	14.20	14.55	719,947	+0.09(+0.63%)
Sep 12, 2011	14.15	14.52	14.00	14.46	553,324	+0.04(+0.26%)
Sep 09, 2011	13.53	14.85	13.51	14.42	1,185,628	-0.70(-4.64%)
Sep 08, 2011	15.42	15.55	15.05	15.12	316,822	-0.37(-2.41%)
Sep 07, 2011	15.07	15.52	14.94	15.49	322,489	+0.67(+4.52%)
Sep 06, 2011	14.33	14.85	14.33	14.82	399,330	-0.02(-0.15%)
Sep 02, 2011	14.93	15.22	14.66	14.85	427,405	-0.46(-2.99%)
Sep 01, 2011	15.52	15.80	15.11	15.30	436,665	-0.27(-1.76%)
Aug 31, 2011	15.46	15.76	15.31	15.58	437,229	+0.17(+1.09%)
Aug 30, 2011	15.61	15.61	15.24	15.41	442,607	-0.37(-2.32%)
Aug 29, 2011	15.23	15.84	15.16	15.78	313,338	+0.72(+4.76%)
Aug 26, 2011	14.64	15.14	14.35	15.06	221,798	+0.34(+2.33%)
Aug 25, 2011	15.31	15.35	14.58	14.72	277,532	-0.53(-3.45%)
Aug 24, 2011	14.88	15.25	14.72	15.24	269,676	+0.30(+1.99%)
Aug 23, 2011	14.30	14.95	14.07	14.94	290,371	+0.72(+5.09%)
Aug 22, 2011	14.47	14.50	14.00	14.22	223,814	+0.08(+0.54%)
Aug 19, 2011	14.01	14.56	14.00	14.14	302,261	-0.08(-0.54%)
Aug 18, 2011	14.23	14.34	14.01	14.22	623,702	-0.53(-3.57%)
Aug 17, 2011	14.88	14.94	14.53	14.75	135,870	-0.02(-0.10%)
Aug 16, 2011	14.72	14.89	14.50	14.76	265,544	-0.18(-1.22%)
Aug 15, 2011	14.76	14.94	14.67	14.94	198,786	+0.30(+2.08%)
Aug 12, 2011	14.70	14.72	14.27	14.64	357,980	+0.04(+0.26%)
Aug 11, 2011	14.18	14.83	13.92	14.60	474,845	+0.55(+3.91%)
Aug 10, 2011	14.40	14.68	14.02	14.05	755,733	-0.70(-4.75%)
Aug 09, 2011	15.08	14.75	13.21	14.75	1,068,414	+1.58(+11.97%)
Aug 08, 2011	15.08	15.79	13.18	13.18	2,321,594	-2.55(-16.19%)
Aug 05, 2011	15.76	16.28	15.37	15.72	836,456	+0.11(+0.73%)
Aug 04, 2011	15.95	16.19	15.61	15.61	911,556	-0.59(-3.62%)
Aug 03, 2011	16.39	16.54	15.92	16.19	769,782	-0.23(-1.39%)
Aug 02, 2011	16.85	17.09	16.40	16.42	487,068	-0.52(-3.06%)
Aug 01, 2011	17.28	17.36	16.80	16.94	315,968	-0.21(-1.20%)
Jul 29, 2011	16.79	17.17	16.69	17.15	390,390	+0.21(+1.26%)
Jul 28, 2011	17.12	17.38	16.91	16.93	249,445	-0.21(-1.24%)
Jul 27, 2011	17.38	17.41	17.01	17.15	394,896	-0.30(-1.70%)
Jul 26, 2011	17.69	17.82	17.43	17.44	287,061	-0.23(-1.29%)
Jul 25, 2011	17.86	17.96	17.66	17.67	247,316	-0.38(-2.11%)
Jul 22, 2011	18.24	18.24	18.05	18.05	317,594	-0.24(-1.29%)
Jul 21, 2011	18.03	18.32	18.03	18.29	255,858	+0.28(+1.57%)
Jul 20, 2011	18.07	18.08	17.89	18.01	201,119	-0.06(-0.34%)
Jul 19, 2011	17.78	18.08	17.77	18.07	262,871	+0.43(+2.42%)
Jul 18, 2011	17.74	17.83	17.57	17.64	325,034	-0.17(-0.94%)
Jul 15, 2011	17.76	17.91	17.69	17.81	320,374	+0.09(+0.52%)
Jul 14, 2011	18.07	18.14	17.68	17.72	265,196	-0.36(-1.98%)
Jul 13, 2011	17.99	18.14	17.92	18.08	331,770	+0.14(+0.76%)
Jul 12, 2011	17.79	18.17	17.76	17.94	322,994	+0.14(+0.81%)
Jul 11, 2011	17.84	17.92	17.67	17.79	222,273	-0.19(-1.06%)
Jul 08, 2011	17.86	17.99	17.83	17.99	279,096	-0.05(-0.25%)
Jul 07, 2011	18.02	18.21	17.89	18.03	403,424	+0.12(+0.68%)
Jul 06, 2011	17.87	17.94	17.74	17.91	622,746	+0.01(+0.04%)
Jul 05, 2011	17.93	17.98	17.72	17.90	303,800	+0.03(+0.17%)