ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.82	22.13	21.70	22.12	293,531	+0.22(+1.01%)
Jun 27, 2014	21.53	21.92	21.51	21.89	326,828	+0.20(+0.91%)
Jun 26, 2014	21.76	21.78	21.50	21.70	164,534	-0.07(-0.34%)
Jun 25, 2014	21.39	21.80	21.34	21.77	211,657	+0.25(+1.18%)
Jun 24, 2014	21.62	21.86	21.50	21.52	246,524	-0.22(-1.02%)
Jun 23, 2014	21.84	21.89	21.62	21.74	236,498	-0.16(-0.75%)
Jun 20, 2014	21.89	21.92	21.76	21.90	527,162	+0.08(+0.38%)
Jun 19, 2014	21.70	21.95	21.62	21.82	352,741	+0.14(+0.64%)
Jun 18, 2014	21.55	21.71	21.49	21.68	256,831	+0.07(+0.30%)
Jun 17, 2014	21.52	21.71	21.45	21.62	276,366	+0.07(+0.30%)
Jun 16, 2014	21.68	21.80	21.50	21.55	212,665	-0.14(-0.64%)
Jun 13, 2014	22.00	22.00	21.65	21.69	237,146	-0.20(-0.94%)
Jun 12, 2014	21.95	22.07	21.74	21.89	296,809	-0.16(-0.71%)
Jun 11, 2014	22.01	22.12	21.75	22.05	477,279	-0.07(-0.33%)
Jun 10, 2014	22.06	22.19	21.88	22.12	309,335	-0.25(-1.14%)
Jun 06, 2014	22.29	22.35	22.12	22.38	358,981	+0.25(+1.15%)
Jun 05, 2014	21.71	22.13	21.48	22.12	419,062	+0.39(+1.81%)
Jun 04, 2014	21.17	22.07	20.84	21.73	547,475	-0.31(-1.41%)
Jun 03, 2014	22.35	22.57	21.71	22.04	277,316	-0.40(-1.79%)
Jun 02, 2014	22.35	22.67	22.02	22.44	260,668	+0.09(+0.40%)
May 30, 2014	22.47	22.48	22.18	22.35	183,408	-0.05(-0.22%)
May 29, 2014	22.44	22.53	22.15	22.40	131,531	+0.11(+0.48%)
May 28, 2014	22.50	22.61	22.27	22.30	162,818	-0.23(-1.02%)
May 27, 2014	22.49	22.78	22.44	22.53	104,518	+0.19(+0.84%)
May 23, 2014	21.65	22.34	22.34	22.34	368,791	+0.65(+2.99%)
May 22, 2014	21.57	21.69	21.37	21.69	44,614	+0.20(+0.95%)
May 21, 2014	21.59	21.66	21.30	21.48	199,730	+0.02(+0.08%)
May 20, 2014	21.84	21.84	21.35	21.47	255,555	-0.48(-2.17%)
May 19, 2014	21.63	21.99	21.63	21.94	142,214	+0.21(+0.98%)
May 16, 2014	21.48	21.75	21.37	21.73	196,781	+0.20(+0.95%)
May 15, 2014	21.63	21.67	21.21	21.53	155,030	-0.19(-0.87%)
May 14, 2014	22.17	22.21	21.66	21.71	204,229	-0.56(-2.50%)
May 13, 2014	22.49	22.57	22.25	22.27	156,522	-0.27(-1.20%)
May 12, 2014	22.07	22.62	22.05	22.54	200,189	+0.58(+2.65%)
May 09, 2014	21.62	22.02	21.62	21.96	224,805	+0.25(+1.17%)
May 08, 2014	21.95	22.21	21.66	21.71	243,152	-0.34(-1.56%)
May 07, 2014	21.96	22.13	21.62	22.05	228,866	+0.16(+0.71%)
May 06, 2014	22.16	22.23	21.81	21.89	194,566	-0.37(-1.66%)
May 05, 2014	22.21	22.30	22.01	22.26	234,795	-0.02(-0.07%)
May 02, 2014	22.07	22.51	22.03	22.28	222,882	+0.26(+1.19%)
May 01, 2014	22.21	22.21	21.75	22.02	327,997	-0.19(-0.85%)
Apr 30, 2014	22.07	22.30	21.89	22.21	235,984	+0.00(+0.00%)
Apr 29, 2014	22.35	22.52	22.15	22.21	192,152	-0.01(-0.04%)
Apr 28, 2014	22.25	22.35	21.85	22.21	213,920	+0.12(+0.56%)
Apr 25, 2014	22.29	22.37	22.09	22.09	219,864	-0.33(-1.46%)
Apr 24, 2014	22.75	22.75	22.37	22.42	177,168	-0.16(-0.73%)
Apr 23, 2014	22.81	22.99	22.58	22.58	220,951	-0.23(-1.01%)
Apr 22, 2014	22.69	23.02	22.65	22.81	197,503	+0.17(+0.76%)
Apr 21, 2014	22.74	22.78	22.59	22.64	91,909	-0.06(-0.25%)
Apr 17, 2014	22.33	22.70	22.70	22.70	167,621	+0.34(+1.50%)
Apr 16, 2014	22.25	22.40	22.16	22.36	170,438	+0.25(+1.15%)
Apr 15, 2014	22.26	22.41	21.85	22.11	216,623	-0.13(-0.59%)
Apr 14, 2014	22.51	22.53	22.12	22.24	190,744	-0.10(-0.44%)
Apr 11, 2014	22.89	23.10	22.32	22.34	366,561	-0.81(-3.51%)
Apr 10, 2014	23.37	23.73	22.91	23.15	301,625	-0.29(-1.22%)
Apr 09, 2014	23.49	23.50	23.22	23.44	155,560	+0.02(+0.07%)
Apr 08, 2014	23.08	23.61	23.01	23.42	207,935	+0.34(+1.49%)
Apr 07, 2014	23.12	23.16	22.94	23.07	235,585	-0.12(-0.53%)
Apr 04, 2014	23.86	23.86	23.17	23.20	261,830	-0.49(-2.08%)
Apr 03, 2014	23.66	23.76	23.53	23.69	200,192	+0.10(+0.42%)
Apr 02, 2014	23.66	23.66	23.41	23.59	180,233	-0.04(-0.17%)
Apr 01, 2014	23.41	23.65	23.39	23.63	222,981	+0.20(+0.86%)
Mar 31, 2014	23.11	23.49	23.00	23.43	359,206	+0.49(+2.13%)
Mar 28, 2014	23.03	23.18	22.85	22.94	329,094	-0.06(-0.25%)
Mar 27, 2014	22.97	23.06	22.88	23.00	385,506	+0.02(+0.07%)
Mar 26, 2014	23.44	23.46	22.97	22.98	191,480	-0.38(-1.61%)
Mar 25, 2014	23.48	23.52	23.22	23.36	205,831	+0.03(+0.14%)
Mar 24, 2014	23.64	23.68	23.14	23.33	397,572	-0.24(-1.04%)
Mar 21, 2014	23.47	23.73	23.44	23.57	612,126	+0.11(+0.45%)
Mar 20, 2014	23.46	23.54	23.33	23.46	163,855	+0.04(+0.17%)
Mar 19, 2014	23.47	23.64	23.30	23.42	208,234	-0.12(-0.52%)
Mar 18, 2014	23.22	23.55	23.19	23.55	208,534	+0.31(+1.33%)
Mar 17, 2014	23.19	23.36	23.10	23.24	242,980	+0.19(+0.81%)
Mar 14, 2014	22.84	23.14	22.84	23.05	207,433	+0.10(+0.43%)
Mar 13, 2014	23.17	23.18	22.80	22.95	212,982	-0.10(-0.42%)
Mar 12, 2014	22.89	23.12	22.81	23.05	225,948	+0.02(+0.07%)
Mar 11, 2014	23.32	23.32	22.89	23.03	253,997	-0.25(-1.09%)
Mar 10, 2014	23.21	23.28	23.05	23.28	247,534	+0.10(+0.42%)
Mar 07, 2014	23.09	23.32	22.92	23.19	335,494	+0.13(+0.57%)
Mar 06, 2014	23.01	23.12	22.80	23.06	469,912	+0.11(+0.50%)
Mar 05, 2014	23.49	23.50	22.53	22.94	767,800	-1.05(-4.38%)
Mar 04, 2014	23.26	24.05	23.21	23.99	558,769	+0.98(+4.25%)
Mar 03, 2014	22.77	23.03	22.67	23.02	227,133	+0.00(+0.00%)
Feb 28, 2014	22.98	23.09	22.80	23.02	345,500	+0.09(+0.39%)
Feb 27, 2014	22.80	22.97	22.70	22.93	195,988	+0.12(+0.54%)
Feb 26, 2014	22.70	22.85	22.57	22.80	361,292	+0.19(+0.83%)
Feb 25, 2014	22.77	22.80	22.53	22.62	248,596	-0.10(-0.43%)
Feb 24, 2014	22.53	22.95	22.53	22.71	321,408	+0.13(+0.58%)
Feb 21, 2014	22.62	22.70	22.36	22.58	415,191	+0.09(+0.40%)
Feb 20, 2014	22.32	22.55	22.24	22.49	225,267	+0.18(+0.80%)
Feb 19, 2014	22.43	22.69	22.28	22.31	276,210	-0.19(-0.83%)
Feb 18, 2014	22.34	22.58	22.09	22.50	254,251	+0.13(+0.58%)
Feb 14, 2014	22.45	22.37	22.37	22.37	164,114	-0.06(-0.25%)
Feb 13, 2014	22.08	22.52	22.07	22.43	136,215	+0.22(+0.99%)
Feb 12, 2014	22.12	22.36	22.10	22.21	183,710	+0.14(+0.63%)
Feb 11, 2014	21.62	22.09	21.57	22.07	355,004	+0.55(+2.54%)
Feb 10, 2014	21.53	21.56	21.25	21.52	160,396	-0.08(-0.38%)
Feb 07, 2014	21.43	21.64	21.43	21.61	175,443	+0.24(+1.15%)
Feb 06, 2014	21.30	21.42	21.24	21.36	251,746	+0.07(+0.31%)
Feb 05, 2014	21.31	21.42	21.19	21.30	231,145	-0.15(-0.68%)
Feb 04, 2014	21.27	21.49	21.01	21.44	229,629	+0.24(+1.12%)
Feb 03, 2014	21.74	21.98	20.96	21.21	311,308	-0.53(-2.44%)
Jan 31, 2014	21.72	22.08	21.67	21.74	205,851	-0.31(-1.41%)
Jan 30, 2014	21.95	22.15	21.77	22.05	246,022	+0.22(+1.01%)
Jan 29, 2014	21.91	22.10	21.76	21.83	178,597	-0.27(-1.22%)
Jan 28, 2014	22.05	22.14	21.93	22.09	219,889	+0.10(+0.44%)
Jan 27, 2014	22.23	22.41	21.94	22.00	132,537	-0.34(-1.53%)
Jan 24, 2014	22.74	22.79	22.25	22.34	187,412	-0.56(-2.46%)
Jan 23, 2014	22.87	22.96	22.67	22.90	242,007	-0.10(-0.43%)
Jan 22, 2014	22.81	23.02	22.67	23.00	175,605	+0.20(+0.86%)
Jan 21, 2014	22.75	22.98	22.65	22.80	186,776	+0.14(+0.61%)
Jan 17, 2014	22.58	22.66	22.66	22.66	124,864	+0.02(+0.11%)
Jan 16, 2014	22.63	22.71	22.58	22.64	233,269	-0.02(-0.07%)
Jan 15, 2014	22.75	22.81	22.56	22.66	217,843	-0.09(-0.39%)
Jan 14, 2014	22.74	22.82	22.57	22.75	169,716	+0.06(+0.25%)
Jan 13, 2014	23.06	23.08	22.60	22.69	354,198	-0.46(-1.97%)
Jan 10, 2014	23.22	23.30	23.00	23.15	345,328	-0.05(-0.21%)
Jan 09, 2014	23.15	23.29	23.00	23.19	194,572	+0.14(+0.60%)
Jan 08, 2014	23.16	23.35	22.97	23.06	253,739	-0.14(-0.60%)
Jan 07, 2014	23.15	23.29	23.03	23.19	168,570	+0.10(+0.42%)
Jan 06, 2014	23.26	23.37	23.06	23.10	247,963	-0.08(-0.35%)
Jan 03, 2014	23.02	23.32	22.80	23.18	200,851	+0.15(+0.67%)
Jan 02, 2014	23.19	23.37	22.94	23.02	274,349	-0.29(-1.22%)
Dec 31, 2013	23.55	23.31	23.31	23.31	227,528	-0.18(-0.76%)
Dec 30, 2013	23.24	23.49	23.24	23.49	200,354	+0.25(+1.07%)
Dec 27, 2013	23.21	23.31	23.08	23.24	199,603	+0.14(+0.60%)
Dec 26, 2013	23.20	23.31	23.06	23.10	195,887	-0.07(-0.31%)
Dec 24, 2013	23.00	23.26	22.78	23.17	96,791	+0.24(+1.03%)
Dec 23, 2013	22.84	23.01	22.80	22.94	243,334	+0.19(+0.82%)
Dec 20, 2013	22.39	23.00	22.34	22.75	1,066,935	+0.45(+2.04%)
Dec 19, 2013	22.37	22.70	22.24	22.30	309,679	-0.08(-0.36%)
Dec 18, 2013	22.27	22.42	21.99	22.38	308,786	+0.16(+0.73%)
Dec 17, 2013	22.53	22.53	22.20	22.22	147,527	-0.35(-1.54%)
Dec 16, 2013	22.42	22.70	22.22	22.57	211,685	+0.20(+0.91%)
Dec 13, 2013	22.57	22.66	22.18	22.36	438,542	-0.13(-0.58%)
Dec 12, 2013	22.01	22.57	21.89	22.49	340,735	+0.56(+2.55%)
Dec 11, 2013	21.70	22.21	21.58	21.93	428,325	+0.21(+0.97%)
Dec 10, 2013	22.79	22.79	21.30	21.72	668,155	-0.78(-3.46%)
Dec 09, 2013	22.57	22.68	22.31	22.50	390,775	-0.05(-0.22%)
Dec 06, 2013	22.54	22.66	22.41	22.55	488,251	+0.17(+0.76%)
Dec 05, 2013	22.15	22.39	22.10	22.38	187,308	+0.17(+0.77%)
Dec 04, 2013	22.19	22.34	22.02	22.21	221,819	-0.08(-0.36%)
Dec 03, 2013	22.43	22.53	22.21	22.29	445,766	-0.21(-0.94%)
Dec 02, 2013	22.59	22.67	22.37	22.50	203,763	-0.05(-0.22%)
Nov 29, 2013	22.70	22.72	22.55	22.55	146,444	-0.11(-0.50%)
Nov 27, 2013	22.70	22.70	22.60	22.66	188,421	+0.02(+0.11%)
Nov 26, 2013	22.63	22.70	22.59	22.64	255,583	-0.01(-0.04%)
Nov 25, 2013	22.61	22.80	22.58	22.65	158,781	+0.04(+0.18%)
Nov 22, 2013	22.54	22.70	22.52	22.61	178,945	+0.11(+0.50%)
Nov 21, 2013	22.39	22.57	22.36	22.49	202,237	+0.20(+0.91%)
Nov 20, 2013	22.37	22.40	22.21	22.29	117,917	-0.02(-0.11%)
Nov 19, 2013	22.52	22.75	22.26	22.32	173,045	-0.32(-1.43%)
Nov 18, 2013	22.76	22.80	22.51	22.64	255,833	-0.11(-0.46%)
Nov 15, 2013	22.66	22.77	22.40	22.75	250,767	+0.06(+0.25%)
Nov 14, 2013	22.63	22.70	22.56	22.69	122,473	+0.09(+0.39%)
Nov 13, 2013	22.36	22.60	22.36	22.60	165,948	+0.15(+0.69%)
Nov 12, 2013	22.30	22.46	22.23	22.45	94,793	+0.10(+0.44%)
Nov 11, 2013	22.52	22.57	22.28	22.35	231,335	-0.26(-1.15%)
Nov 08, 2013	22.10	22.70	22.07	22.61	240,151	+0.47(+2.12%)
Nov 07, 2013	22.42	22.52	22.10	22.14	222,657	-0.25(-1.12%)
Nov 06, 2013	22.57	22.66	22.32	22.39	150,626	-0.06(-0.29%)
Nov 05, 2013	22.37	22.66	22.30	22.45	295,942	-0.04(-0.18%)
Nov 04, 2013	22.59	22.74	22.37	22.49	372,087	+0.00(+0.00%)
Nov 01, 2013	22.27	22.62	22.27	22.49	453,553	+0.19(+0.84%)
Oct 31, 2013	22.26	22.62	22.20	22.31	310,933	+0.09(+0.40%)
Oct 30, 2013	22.83	22.90	22.19	22.22	404,072	-0.58(-2.56%)
Oct 29, 2013	23.03	23.15	22.74	22.80	283,211	-0.23(-0.99%)
Oct 28, 2013	23.13	23.17	22.92	23.03	154,969	-0.10(-0.42%)
Oct 25, 2013	23.23	23.23	22.94	23.13	175,321	-0.09(-0.38%)
Oct 24, 2013	23.39	23.42	23.09	23.22	242,402	-0.15(-0.66%)
Oct 23, 2013	23.47	23.68	23.26	23.37	781,049	-0.14(-0.59%)
Oct 22, 2013	23.10	23.56	23.02	23.51	468,161	+0.44(+1.90%)
Oct 21, 2013	22.80	23.12	22.80	23.07	364,406	+0.32(+1.39%)
Oct 18, 2013	22.38	22.89	22.23	22.75	452,174	+0.56(+2.52%)
Oct 17, 2013	21.89	22.19	21.87	22.19	351,033	+0.29(+1.33%)
Oct 16, 2013	22.07	22.09	21.86	21.90	325,717	-0.01(-0.04%)
Oct 15, 2013	21.96	22.18	21.85	21.91	262,205	-0.24(-1.10%)
Oct 14, 2013	21.88	22.36	21.88	22.15	294,369	+0.12(+0.55%)
Oct 11, 2013	21.72	22.06	21.72	22.03	248,832	+0.23(+1.04%)
Oct 10, 2013	21.20	21.82	21.12	21.80	252,764	+0.84(+4.02%)
Oct 09, 2013	21.00	21.14	20.89	20.96	210,750	-0.04(-0.19%)
Oct 08, 2013	21.00	21.14	20.85	21.00	202,393	-0.06(-0.31%)
Oct 07, 2013	21.20	21.34	21.06	21.07	150,364	-0.30(-1.40%)
Oct 04, 2013	21.31	21.50	21.29	21.37	76,581	+0.00(+0.00%)
Oct 03, 2013	21.35	21.66	21.11	21.37	256,326	-0.08(-0.38%)
Oct 02, 2013	21.65	21.65	21.40	21.45	176,124	-0.28(-1.27%)
Oct 01, 2013	21.40	21.79	21.40	21.72	169,013	+0.26(+1.21%)
Sep 30, 2013	21.25	21.57	21.22	21.46	222,351	+0.06(+0.26%)
Sep 27, 2013	21.22	21.45	21.22	21.41	182,566	+0.04(+0.19%)
Sep 26, 2013	21.31	21.43	21.16	21.37	178,169	+0.13(+0.61%)
Sep 25, 2013	21.31	21.47	21.21	21.24	200,540	-0.10(-0.45%)
Sep 24, 2013	21.35	21.50	21.27	21.33	270,025	-0.05(-0.23%)
Sep 23, 2013	21.12	21.55	21.12	21.38	309,269	+0.27(+1.26%)
Sep 20, 2013	21.13	21.16	21.02	21.12	559,878	+0.11(+0.54%)
Sep 19, 2013	21.01	21.07	20.92	21.00	181,252	+0.02(+0.08%)
Sep 18, 2013	20.89	21.07	20.81	20.99	285,151	+0.04(+0.19%)
Sep 17, 2013	20.76	20.96	20.72	20.95	204,062	+0.10(+0.46%)
Sep 16, 2013	20.88	20.94	20.74	20.85	210,040	+0.11(+0.54%)
Sep 13, 2013	20.79	20.85	20.70	20.74	156,864	+0.05(+0.23%)
Sep 12, 2013	20.70	20.77	20.56	20.69	134,971	+0.02(+0.12%)
Sep 11, 2013	20.63	20.77	20.56	20.67	232,409	-0.02(-0.12%)
Sep 10, 2013	20.79	20.79	20.56	20.69	208,017	-0.01(-0.04%)
Sep 09, 2013	20.42	20.70	20.42	20.70	181,749	+0.30(+1.46%)
Sep 06, 2013	20.64	20.64	20.03	20.40	253,349	-0.24(-1.17%)
Sep 05, 2013	20.67	20.79	20.51	20.64	188,051	+0.03(+0.16%)
Sep 04, 2013	20.17	20.70	19.75	20.61	432,484	+0.78(+3.94%)
Sep 03, 2013	19.74	19.97	19.46	19.83	223,700	+0.35(+1.82%)
Aug 30, 2013	19.96	19.96	19.44	19.47	151,602	-0.53(-2.66%)
Aug 29, 2013	19.81	20.19	19.81	20.00	107,888	+0.15(+0.77%)
Aug 28, 2013	20.18	20.29	19.79	19.85	134,075	-0.33(-1.64%)
Aug 27, 2013	20.52	20.60	20.13	20.18	215,944	-0.48(-2.30%)
Aug 26, 2013	20.80	20.92	20.63	20.66	126,192	-0.16(-0.77%)
Aug 23, 2013	20.54	20.85	20.44	20.82	125,085	+0.33(+1.61%)
Aug 22, 2013	20.31	20.63	20.31	20.49	98,672	+0.23(+1.11%)
Aug 21, 2013	20.51	20.65	20.21	20.26	130,577	-0.34(-1.64%)
Aug 20, 2013	20.31	20.63	20.24	20.60	90,800	+0.29(+1.43%)
Aug 19, 2013	20.28	20.55	20.24	20.31	216,124	+0.02(+0.08%)
Aug 16, 2013	20.16	20.38	20.06	20.29	128,509	+0.03(+0.16%)
Aug 15, 2013	20.66	20.66	20.17	20.26	152,097	-0.54(-2.60%)
Aug 14, 2013	20.95	20.95	20.67	20.80	116,721	-0.16(-0.77%)
Aug 13, 2013	20.96	20.96	20.86	20.96	237,046	+0.02(+0.12%)
Aug 12, 2013	20.68	20.96	20.68	20.94	99,848	+0.12(+0.58%)
Aug 09, 2013	20.73	20.92	20.57	20.82	85,514	+0.03(+0.15%)
Aug 08, 2013	20.93	20.94	20.75	20.79	104,854	-0.05(-0.23%)
Aug 07, 2013	20.89	21.04	20.76	20.83	83,583	-0.13(-0.62%)
Aug 06, 2013	21.00	21.06	20.79	20.96	94,388	-0.13(-0.61%)
Aug 05, 2013	20.92	21.13	20.87	21.09	114,535	+0.12(+0.58%)
Aug 02, 2013	20.96	21.12	20.82	20.97	93,651	-0.10(-0.50%)
Aug 01, 2013	21.00	21.13	20.93	21.08	135,809	+0.19(+0.93%)
Jul 31, 2013	20.79	21.04	20.78	20.88	198,194	+0.10(+0.50%)
Jul 30, 2013	20.56	20.81	20.56	20.78	176,082	+0.31(+1.50%)
Jul 29, 2013	20.69	20.79	20.46	20.47	154,354	-0.30(-1.44%)
Jul 26, 2013	20.88	21.07	20.64	20.77	159,267	-0.26(-1.23%)
Jul 25, 2013	20.78	21.08	20.57	21.03	226,843	+0.18(+0.85%)
Jul 24, 2013	21.16	21.20	20.78	20.85	277,233	-0.25(-1.18%)
Jul 23, 2013	21.15	21.17	21.01	21.10	216,101	-0.02(-0.08%)
Jul 22, 2013	21.35	21.53	21.12	21.12	255,633	-0.33(-1.54%)
Jul 19, 2013	21.07	21.51	20.97	21.45	438,719	+0.39(+1.84%)
Jul 18, 2013	20.76	21.06	20.67	21.06	335,713	+0.36(+1.75%)
Jul 17, 2013	20.44	20.74	20.41	20.70	229,331	+0.23(+1.14%)
Jul 16, 2013	20.54	20.57	20.37	20.46	182,618	-0.16(-0.78%)
Jul 15, 2013	20.50	20.63	20.46	20.63	154,465	+0.10(+0.51%)
Jul 12, 2013	20.24	20.54	20.24	20.52	183,720	+0.22(+1.07%)
Jul 11, 2013	20.16	20.38	20.14	20.30	262,799	+0.24(+1.21%)
Jul 10, 2013	19.92	20.14	19.85	20.06	276,504	+0.10(+0.53%)
Jul 09, 2013	20.03	20.04	19.88	19.96	343,459	+0.00(+0.00%)
Jul 08, 2013	19.88	19.98	19.73	19.96	313,378	+0.13(+0.65%)
Jul 05, 2013	19.80	19.84	19.60	19.83	330,228	+0.27(+1.36%)
Jul 03, 2013	19.60	19.78	19.46	19.56	290,657	-0.15(-0.74%)
Jul 02, 2013	19.85	19.90	19.60	19.71	166,051	-0.11(-0.57%)