ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.55	31.25	30.55	31.25	444,532	+0.63(+2.07%)
Jun 29, 2016	30.43	30.77	30.43	30.61	244,186	+0.43(+1.42%)
Jun 28, 2016	30.27	30.60	30.14	30.18	498,397	+0.01(+0.03%)
Jun 27, 2016	30.46	30.50	30.00	30.18	408,357	-0.44(-1.43%)
Jun 24, 2016	30.71	30.87	30.44	30.61	621,000	-0.89(-2.83%)
Jun 23, 2016	31.39	31.63	31.29	31.50	463,235	+0.36(+1.15%)
Jun 22, 2016	31.30	31.44	31.09	31.14	280,890	-0.15(-0.49%)
Jun 21, 2016	31.11	31.43	30.90	31.30	300,910	+0.22(+0.72%)
Jun 20, 2016	31.42	31.61	31.04	31.07	718,048	+0.02(+0.06%)
Jun 17, 2016	31.75	31.85	30.89	31.06	559,223	-0.35(-1.12%)
Jun 16, 2016	31.19	31.44	31.01	31.41	206,066	+0.15(+0.49%)
Jun 15, 2016	31.60	31.64	31.20	31.25	234,127	-0.26(-0.82%)
Jun 14, 2016	31.32	31.65	31.18	31.51	455,029	+0.07(+0.22%)
Jun 13, 2016	31.81	32.10	31.43	31.44	645,690	-0.51(-1.58%)
Jun 10, 2016	31.76	32.42	31.58	31.95	701,648	+0.03(+0.08%)
Jun 09, 2016	30.60	32.20	30.12	31.92	1,578,400	+2.15(+7.22%)
Jun 08, 2016	29.34	29.97	29.23	29.77	402,190	+0.45(+1.52%)
Jun 07, 2016	29.22	29.43	29.16	29.33	219,885	+0.11(+0.38%)
Jun 06, 2016	29.29	29.37	29.16	29.22	289,494	-0.04(-0.15%)
Jun 03, 2016	29.44	29.44	29.11	29.26	243,494	-0.22(-0.76%)
Jun 02, 2016	29.18	29.62	29.15	29.48	245,488	+0.19(+0.64%)
Jun 01, 2016	29.19	29.34	29.04	29.29	253,390	+0.03(+0.09%)
May 31, 2016	29.09	29.29	28.94	29.27	302,097	+0.13(+0.44%)
May 27, 2016	28.82	29.14	29.14	29.14	345,814	+0.30(+1.04%)
May 26, 2016	28.63	28.90	28.48	28.84	343,219	+0.25(+0.87%)
May 25, 2016	28.63	28.71	28.52	28.59	196,395	-0.12(-0.42%)
May 24, 2016	28.36	28.77	28.17	28.71	268,048	+0.45(+1.58%)
May 23, 2016	28.35	28.45	28.25	28.27	192,703	-0.12(-0.42%)
May 20, 2016	28.20	28.39	28.03	28.39	231,303	+0.33(+1.16%)
May 19, 2016	27.85	28.09	27.66	28.06	186,953	+0.15(+0.55%)
May 18, 2016	28.12	28.12	27.74	27.91	316,206	-0.27(-0.94%)
May 17, 2016	28.27	28.46	27.98	28.17	449,302	-0.15(-0.51%)
May 16, 2016	28.27	28.39	28.15	28.32	199,835	+0.06(+0.21%)
May 13, 2016	28.26	28.36	28.03	28.26	251,399	+0.00(+0.00%)
May 12, 2016	28.26	28.45	28.03	28.26	206,503	+0.03(+0.12%)
May 11, 2016	28.50	28.55	28.08	28.22	191,007	-0.33(-1.14%)
May 10, 2016	28.24	28.57	28.15	28.55	287,654	+0.39(+1.40%)
May 09, 2016	27.80	28.22	27.76	28.15	223,052	+0.30(+1.08%)
May 06, 2016	27.90	28.11	27.43	27.85	466,091	-0.23(-0.82%)
May 05, 2016	28.08	28.18	27.80	28.09	525,614	+0.03(+0.12%)
May 04, 2016	27.60	28.22	27.60	28.05	410,856	+0.28(+1.02%)
May 03, 2016	27.69	27.85	27.55	27.77	260,584	-0.08(-0.28%)
May 02, 2016	27.60	27.85	27.48	27.85	285,070	+0.29(+1.06%)
Apr 29, 2016	27.50	27.66	27.34	27.55	292,150	-0.20(-0.71%)
Apr 28, 2016	27.87	27.98	27.74	27.75	209,165	-0.22(-0.80%)
Apr 27, 2016	27.47	27.98	27.47	27.97	378,057	+0.42(+1.52%)
Apr 26, 2016	27.30	27.55	27.23	27.55	256,442	+0.25(+0.91%)
Apr 25, 2016	27.44	27.56	27.19	27.31	187,929	-0.24(-0.87%)
Apr 22, 2016	27.39	27.67	27.39	27.55	242,029	+0.12(+0.44%)
Apr 21, 2016	27.66	27.70	27.38	27.43	164,108	-0.32(-1.14%)
Apr 20, 2016	27.83	27.84	27.50	27.74	246,308	-0.11(-0.40%)
Apr 19, 2016	27.87	27.97	27.59	27.85	298,715	+0.11(+0.40%)
Apr 18, 2016	27.98	28.17	27.73	27.74	225,207	-0.24(-0.86%)
Apr 15, 2016	27.58	28.03	27.58	27.98	500,662	+0.40(+1.46%)
Apr 14, 2016	27.75	27.81	27.53	27.58	251,780	-0.19(-0.68%)
Apr 13, 2016	27.45	27.80	27.31	27.77	448,873	+0.40(+1.47%)
Apr 12, 2016	27.20	27.58	27.16	27.37	296,187	+0.16(+0.60%)
Apr 11, 2016	27.55	27.61	27.14	27.20	335,420	-0.27(-0.97%)
Apr 08, 2016	27.59	27.79	27.40	27.47	342,964	-0.01(-0.03%)
Apr 07, 2016	27.29	27.49	27.15	27.48	551,987	+0.07(+0.25%)
Apr 06, 2016	27.24	27.45	27.13	27.41	436,366	+0.12(+0.44%)
Apr 05, 2016	27.07	27.47	26.99	27.29	352,743	+0.17(+0.62%)
Apr 04, 2016	27.32	27.39	27.05	27.12	441,103	-0.21(-0.78%)
Apr 01, 2016	27.37	27.57	27.13	27.34	255,265	-0.20(-0.71%)
Mar 31, 2016	27.42	27.69	27.37	27.53	240,033	+0.07(+0.25%)
Mar 30, 2016	27.27	27.53	27.12	27.46	396,636	+0.20(+0.72%)
Mar 29, 2016	26.93	27.27	26.72	27.27	361,667	+0.33(+1.23%)
Mar 28, 2016	26.83	27.04	26.73	26.93	129,724	+0.11(+0.41%)
Mar 24, 2016	26.77	26.82	26.82	26.82	195,637	-0.03(-0.13%)
Mar 23, 2016	27.25	27.25	26.86	26.86	394,716	-0.38(-1.41%)
Mar 22, 2016	27.14	27.58	27.03	27.24	635,154	+0.04(+0.16%)
Mar 21, 2016	27.09	27.26	26.92	27.20	376,554	+0.08(+0.28%)
Mar 18, 2016	27.20	27.27	26.88	27.12	727,284	+0.04(+0.16%)
Mar 17, 2016	26.62	27.17	26.53	27.08	386,170	+0.43(+1.63%)
Mar 16, 2016	26.39	26.81	26.24	26.64	270,833	+0.16(+0.61%)
Mar 15, 2016	26.05	26.53	25.95	26.48	304,477	+0.26(+0.97%)
Mar 14, 2016	26.40	26.46	26.11	26.23	358,947	-0.24(-0.90%)
Mar 11, 2016	26.59	26.74	26.36	26.47	373,165	-0.01(-0.03%)
Mar 10, 2016	27.14	27.22	26.24	26.47	617,777	-0.66(-2.45%)
Mar 09, 2016	27.39	28.45	26.09	27.14	915,283	+0.86(+3.27%)
Mar 08, 2016	26.36	26.60	25.92	26.28	392,794	-0.15(-0.58%)
Mar 07, 2016	26.01	26.45	25.70	26.43	470,596	+0.32(+1.24%)
Mar 04, 2016	26.23	26.25	25.93	26.11	377,800	-0.12(-0.45%)
Mar 03, 2016	26.41	26.51	25.99	26.23	379,853	-0.20(-0.74%)
Mar 02, 2016	26.69	26.69	25.94	26.42	582,811	-0.34(-1.27%)
Mar 01, 2016	26.90	26.96	26.49	26.76	258,592	+0.01(+0.03%)
Feb 29, 2016	26.62	26.93	26.38	26.76	394,787	+0.12(+0.45%)
Feb 26, 2016	27.49	27.55	26.49	26.64	539,726	-0.81(-2.95%)
Feb 25, 2016	27.56	27.69	27.29	27.45	343,824	-0.03(-0.12%)
Feb 24, 2016	26.80	27.51	26.61	27.48	248,212	+0.47(+1.73%)
Feb 23, 2016	27.06	27.23	26.82	27.01	224,970	-0.08(-0.28%)
Feb 22, 2016	27.28	27.45	27.00	27.09	379,765	-0.05(-0.19%)
Feb 19, 2016	26.77	27.25	26.61	27.14	354,648	+0.37(+1.37%)
Feb 18, 2016	26.82	27.06	26.68	26.77	280,785	-0.04(-0.16%)
Feb 17, 2016	26.79	27.11	26.55	26.82	471,821	+0.03(+0.10%)
Feb 16, 2016	26.23	26.86	25.98	26.79	311,857	+0.91(+3.52%)
Feb 12, 2016	25.87	25.88	25.88	25.88	337,406	+0.20(+0.76%)
Feb 11, 2016	25.18	25.80	25.09	25.68	570,034	+0.14(+0.53%)
Feb 10, 2016	25.40	25.78	25.29	25.55	330,988	+0.30(+1.18%)
Feb 09, 2016	24.90	25.43	24.79	25.25	277,194	+0.15(+0.61%)
Feb 08, 2016	24.37	25.15	24.24	25.09	322,272	+0.52(+2.12%)
Feb 05, 2016	25.08	25.20	24.50	24.57	433,241	-0.61(-2.44%)
Feb 04, 2016	24.97	25.49	24.82	25.19	205,006	+0.17(+0.68%)
Feb 03, 2016	25.30	25.37	24.68	25.02	361,705	-0.09(-0.34%)
Feb 02, 2016	25.32	25.57	24.92	25.10	266,731	-0.47(-1.83%)
Feb 01, 2016	25.46	25.78	25.25	25.57	248,217	-0.02(-0.07%)
Jan 29, 2016	25.03	25.61	25.01	25.59	768,185	+0.72(+2.88%)
Jan 28, 2016	25.04	25.23	24.75	24.87	400,937	+0.04(+0.17%)
Jan 27, 2016	24.93	25.20	24.75	24.83	473,231	-0.19(-0.75%)
Jan 26, 2016	24.87	25.08	24.67	25.02	507,706	+0.31(+1.24%)
Jan 25, 2016	24.85	25.20	24.64	24.71	546,496	-0.17(-0.68%)
Jan 22, 2016	24.64	25.16	24.64	24.88	578,745	+0.53(+2.17%)
Jan 21, 2016	24.51	24.83	24.34	24.35	402,120	-0.08(-0.31%)
Jan 20, 2016	24.28	24.70	23.90	24.43	442,132	-0.20(-0.80%)
Jan 19, 2016	24.15	25.04	24.14	24.63	645,735	+0.65(+2.70%)
Jan 15, 2016	23.01	23.98	23.98	23.98	810,009	+0.50(+2.14%)
Jan 14, 2016	22.86	23.82	22.69	23.48	389,253	+0.66(+2.91%)
Jan 13, 2016	23.13	23.39	22.64	22.81	336,285	-0.32(-1.40%)
Jan 12, 2016	23.19	23.34	22.94	23.13	362,072	+0.11(+0.48%)
Jan 11, 2016	22.74	23.10	22.62	23.02	267,332	+0.37(+1.66%)
Jan 08, 2016	22.90	22.95	22.58	22.65	423,973	-0.12(-0.52%)
Jan 07, 2016	22.87	23.27	22.73	22.77	236,332	-0.49(-2.12%)
Jan 06, 2016	23.20	23.65	23.18	23.26	336,037	-0.23(-0.98%)
Jan 05, 2016	23.49	23.72	23.48	23.49	266,292	+0.06(+0.24%)
Jan 04, 2016	23.77	23.77	23.29	23.44	393,239	-0.68(-2.81%)
Dec 31, 2015	24.60	24.11	24.11	24.11	282,524	-0.52(-2.10%)
Dec 30, 2015	24.92	24.93	24.63	24.63	187,092	-0.29(-1.16%)
Dec 29, 2015	24.95	25.19	24.83	24.92	218,876	+0.08(+0.34%)
Dec 28, 2015	24.71	24.87	24.48	24.83	213,875	+0.06(+0.24%)
Dec 24, 2015	24.76	24.77	24.77	24.77	96,457	+0.01(+0.03%)
Dec 23, 2015	24.47	24.82	24.38	24.77	208,910	+0.41(+1.67%)
Dec 22, 2015	24.19	24.37	24.05	24.36	272,250	+0.25(+1.02%)
Dec 21, 2015	24.01	24.15	23.83	24.11	240,790	+0.25(+1.06%)
Dec 18, 2015	24.11	24.13	23.86	23.86	713,397	-0.41(-1.68%)
Dec 17, 2015	24.68	24.68	24.26	24.27	358,472	-0.39(-1.58%)
Dec 16, 2015	24.33	24.66	24.20	24.66	421,140	+0.47(+1.96%)
Dec 15, 2015	24.12	24.33	24.01	24.18	287,855	+0.18(+0.74%)
Dec 14, 2015	24.02	24.11	23.84	24.00	396,778	-0.01(-0.04%)
Dec 11, 2015	24.00	24.27	23.85	24.01	369,086	-0.28(-1.15%)
Dec 10, 2015	24.53	24.62	24.26	24.29	510,434	-0.23(-0.93%)
Dec 09, 2015	24.56	24.97	24.14	24.52	985,042	-0.17(-0.69%)
Dec 08, 2015	24.33	24.80	24.13	24.69	349,462	+0.19(+0.80%)
Dec 07, 2015	24.88	24.88	24.35	24.50	235,291	-0.44(-1.77%)
Dec 04, 2015	24.61	25.07	24.61	24.94	176,750	+0.36(+1.45%)
Dec 03, 2015	25.30	25.30	24.52	24.58	376,818	-0.69(-2.72%)
Dec 02, 2015	25.49	25.62	25.13	25.27	245,510	-0.23(-0.90%)
Dec 01, 2015	25.20	25.52	25.06	25.49	201,046	+0.36(+1.45%)
Nov 30, 2015	25.47	25.53	25.11	25.13	284,858	-0.28(-1.10%)
Nov 27, 2015	25.24	25.46	25.14	25.41	114,484	+0.13(+0.50%)
Nov 25, 2015	25.22	25.28	25.28	25.28	181,226	+0.09(+0.37%)
Nov 24, 2015	24.94	25.21	24.78	25.19	187,800	+0.20(+0.81%)
Nov 23, 2015	25.16	25.24	24.89	24.99	218,956	-0.22(-0.87%)
Nov 20, 2015	24.90	25.22	24.90	25.21	264,668	+0.43(+1.74%)
Nov 19, 2015	24.66	24.78	24.53	24.77	262,270	+0.12(+0.48%)
Nov 18, 2015	24.48	24.69	24.39	24.66	303,180	+0.21(+0.87%)
Nov 17, 2015	24.43	24.50	24.22	24.44	239,872	+0.04(+0.17%)
Nov 16, 2015	24.11	24.42	24.03	24.40	160,500	+0.30(+1.23%)
Nov 13, 2015	24.25	24.43	24.08	24.11	226,783	-0.26(-1.08%)
Nov 12, 2015	24.16	24.39	24.05	24.37	361,584	-0.05(-0.21%)
Nov 11, 2015	24.41	24.58	24.30	24.42	179,120	+0.08(+0.35%)
Nov 10, 2015	23.97	24.34	23.91	24.33	304,992	+0.26(+1.09%)
Nov 09, 2015	24.21	24.32	23.97	24.07	326,396	-0.19(-0.77%)
Nov 06, 2015	24.04	24.32	23.85	24.26	317,549	+0.09(+0.39%)
Nov 05, 2015	24.09	24.24	23.93	24.17	150,803	+0.11(+0.46%)
Nov 04, 2015	24.11	24.17	23.83	24.05	221,103	-0.05(-0.21%)
Nov 03, 2015	24.22	24.44	23.94	24.11	266,943	-0.15(-0.63%)
Nov 02, 2015	24.02	24.43	23.96	24.26	408,283	+0.20(+0.85%)
Oct 30, 2015	23.67	24.13	23.53	24.05	648,171	+0.43(+1.83%)
Oct 29, 2015	23.89	23.89	22.85	23.62	1,105,671	-0.84(-3.43%)
Oct 28, 2015	24.30	24.82	24.22	24.46	555,439	+0.26(+1.09%)
Oct 27, 2015	24.20	24.24	23.93	24.20	441,911	-0.18(-0.73%)
Oct 26, 2015	24.12	24.42	24.05	24.38	466,992	+0.25(+1.02%)
Oct 23, 2015	24.32	24.46	24.09	24.13	235,158	-0.06(-0.25%)
Oct 22, 2015	23.81	24.22	23.78	24.19	334,530	+0.44(+1.85%)
Oct 21, 2015	24.10	24.18	23.75	23.75	278,930	-0.25(-1.06%)
Oct 20, 2015	24.22	24.36	23.97	24.00	397,414	-0.29(-1.19%)
Oct 19, 2015	24.05	24.30	23.90	24.29	412,488	+0.14(+0.56%)
Oct 16, 2015	24.11	24.16	23.79	24.16	530,852	+0.07(+0.28%)
Oct 15, 2015	23.98	24.14	23.85	24.09	393,287	+0.18(+0.74%)
Oct 14, 2015	24.12	24.31	23.90	23.91	480,223	-0.25(-1.02%)
Oct 13, 2015	24.33	24.49	24.15	24.16	302,905	-0.25(-1.01%)
Oct 12, 2015	24.34	24.56	24.28	24.40	325,044	+0.04(+0.17%)
Oct 09, 2015	24.55	24.64	24.35	24.36	335,745	-0.14(-0.59%)
Oct 08, 2015	23.95	24.52	23.94	24.50	419,282	+0.51(+2.12%)
Oct 07, 2015	23.83	24.19	23.78	24.00	729,325	+0.25(+1.03%)
Oct 06, 2015	23.86	24.00	23.67	23.75	403,265	-0.13(-0.53%)
Oct 05, 2015	23.53	23.90	23.53	23.88	442,213	+0.52(+2.21%)
Oct 02, 2015	22.91	23.40	22.62	23.36	961,753	+0.31(+1.36%)
Oct 01, 2015	23.19	23.26	22.87	23.05	749,143	-0.08(-0.37%)
Sep 30, 2015	23.62	23.67	22.83	23.13	1,169,645	-0.35(-1.48%)
Sep 29, 2015	23.59	23.78	23.44	23.48	670,998	-0.05(-0.22%)
Sep 28, 2015	24.13	24.13	23.51	23.53	616,059	-0.64(-2.65%)
Sep 25, 2015	24.28	24.42	24.03	24.17	796,728	+0.01(+0.03%)
Sep 24, 2015	24.30	24.30	24.04	24.16	396,870	-0.20(-0.83%)
Sep 23, 2015	24.36	24.51	24.30	24.36	458,060	+0.01(+0.03%)
Sep 22, 2015	24.64	24.71	24.29	24.36	375,569	-0.41(-1.67%)
Sep 21, 2015	25.10	25.13	24.73	24.77	483,272	-0.11(-0.44%)
Sep 18, 2015	24.94	25.10	24.75	24.88	817,786	-0.29(-1.17%)
Sep 17, 2015	25.30	25.48	25.15	25.17	393,925	-0.08(-0.33%)
Sep 16, 2015	25.23	25.35	25.12	25.26	603,597	+0.08(+0.30%)
Sep 15, 2015	24.96	25.26	24.89	25.18	453,200	+0.20(+0.81%)
Sep 14, 2015	25.10	25.37	24.95	24.98	668,494	+0.02(+0.07%)
Sep 11, 2015	24.80	25.04	24.80	24.96	836,750	+0.08(+0.30%)
Sep 10, 2015	25.04	25.13	24.84	24.89	1,052,494	-0.14(-0.57%)
Sep 09, 2015	25.10	25.28	25.00	25.03	733,209	-0.02(-0.07%)
Sep 08, 2015	24.97	25.29	24.97	25.05	655,166	+0.42(+1.71%)
Sep 04, 2015	25.21	24.62	24.62	24.62	1,312,938	-0.85(-3.34%)
Sep 03, 2015	24.84	25.81	24.14	25.48	2,170,613	-0.77(-2.95%)
Sep 02, 2015	26.40	26.41	25.83	26.25	635,582	+0.05(+0.19%)
Sep 01, 2015	26.62	26.76	26.12	26.20	329,456	-0.76(-2.81%)
Aug 31, 2015	26.77	27.09	26.66	26.96	311,956	+0.08(+0.28%)
Aug 28, 2015	26.92	26.98	26.63	26.88	410,815	-0.13(-0.47%)
Aug 27, 2015	27.18	27.26	26.57	27.01	510,765	-0.02(-0.06%)
Aug 26, 2015	26.97	27.06	26.24	27.02	501,348	+0.49(+1.84%)
Aug 25, 2015	27.58	27.62	26.52	26.54	370,687	-0.29(-1.07%)
Aug 24, 2015	26.74	27.58	26.44	26.82	540,448	-0.91(-3.28%)
Aug 21, 2015	27.30	27.87	26.88	27.73	420,400	-0.03(-0.09%)
Aug 20, 2015	27.93	28.01	27.76	27.76	138,882	-0.41(-1.46%)
Aug 19, 2015	28.22	28.38	28.04	28.17	88,905	-0.26(-0.92%)
Aug 18, 2015	28.38	28.63	28.34	28.43	252,931	-0.03(-0.12%)
Aug 17, 2015	28.23	28.54	28.04	28.46	139,605	+0.11(+0.39%)
Aug 14, 2015	27.89	28.41	27.54	28.36	239,139	+0.56(+2.03%)
Aug 13, 2015	27.84	28.00	27.61	27.79	155,701	-0.05(-0.18%)
Aug 12, 2015	27.86	27.97	27.40	27.84	213,218	-0.22(-0.78%)
Aug 11, 2015	28.02	28.10	27.92	28.06	197,692	-0.18(-0.63%)
Aug 10, 2015	27.96	28.26	27.96	28.24	241,485	+0.42(+1.51%)
Aug 07, 2015	27.82	27.97	27.65	27.82	236,923	-0.15(-0.54%)
Aug 06, 2015	28.03	28.50	27.86	27.97	276,994	-0.03(-0.09%)
Aug 05, 2015	27.91	28.19	27.56	27.99	265,576	+0.26(+0.94%)
Aug 04, 2015	27.66	27.99	27.52	27.73	264,564	+0.05(+0.18%)
Aug 03, 2015	27.76	27.91	27.37	27.68	282,285	-0.08(-0.27%)
Jul 31, 2015	27.87	28.05	27.63	27.76	227,455	-0.03(-0.09%)
Jul 30, 2015	27.63	27.96	27.55	27.78	300,163	+0.04(+0.15%)
Jul 29, 2015	27.39	27.79	27.21	27.74	265,867	+0.30(+1.10%)
Jul 28, 2015	27.38	27.50	27.03	27.44	237,211	+0.18(+0.65%)
Jul 27, 2015	27.05	27.33	27.03	27.26	276,355	+0.10(+0.37%)
Jul 24, 2015	27.45	27.46	27.15	27.16	317,177	-0.29(-1.04%)
Jul 23, 2015	27.63	27.66	27.22	27.45	231,956	-0.19(-0.67%)
Jul 22, 2015	27.17	27.65	27.17	27.63	160,395	+0.43(+1.58%)
Jul 21, 2015	27.42	27.57	27.11	27.20	141,852	-0.23(-0.83%)
Jul 20, 2015	27.47	27.47	27.34	27.43	145,474	-0.04(-0.15%)
Jul 17, 2015	27.61	27.64	27.40	27.47	207,536	-0.09(-0.34%)
Jul 16, 2015	27.49	27.65	27.45	27.56	191,442	+0.26(+0.96%)
Jul 15, 2015	27.54	27.54	27.19	27.30	198,236	-0.20(-0.73%)
Jul 14, 2015	27.31	27.56	27.20	27.50	145,610	+0.16(+0.59%)
Jul 13, 2015	27.29	27.59	27.10	27.34	471,813	+0.25(+0.93%)
Jul 10, 2015	27.00	27.24	26.79	27.09	772,103	+0.34(+1.26%)
Jul 09, 2015	27.24	27.32	26.71	26.76	617,277	-0.21(-0.78%)
Jul 08, 2015	26.88	27.18	26.82	26.97	286,051	-0.06(-0.22%)
Jul 07, 2015	27.31	27.31	26.85	27.02	247,484	-0.27(-0.99%)
Jul 06, 2015	27.32	27.56	27.18	27.29	176,610	-0.19(-0.70%)
Jul 02, 2015	27.68	27.49	27.49	27.49	444,097	-0.13(-0.46%)