ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.24	36.47	36.08	36.17	188,714	-0.06(-0.17%)
Jun 29, 2017	36.77	36.77	35.78	36.23	283,531	-0.51(-1.38%)
Jun 28, 2017	36.59	36.85	36.44	36.73	271,702	+0.32(+0.89%)
Jun 27, 2017	36.41	36.86	36.28	36.41	301,222	+0.03(+0.10%)
Jun 26, 2017	36.28	36.54	36.25	36.38	276,598	+0.07(+0.19%)
Jun 23, 2017	36.21	36.46	36.15	36.31	1,162,487	+0.14(+0.39%)
Jun 22, 2017	36.07	36.23	36.00	36.17	253,822	+0.07(+0.19%)
Jun 21, 2017	36.17	36.19	36.01	36.10	244,950	-0.02(-0.05%)
Jun 20, 2017	36.35	36.35	35.99	36.12	270,110	-0.15(-0.41%)
Jun 19, 2017	36.41	36.66	36.12	36.26	269,770	-0.12(-0.34%)
Jun 16, 2017	35.97	36.45	35.82	36.39	844,404	+0.52(+1.46%)
Jun 15, 2017	35.22	35.88	35.16	35.86	373,061	+0.24(+0.68%)
Jun 14, 2017	36.05	36.05	35.36	35.62	377,498	-0.44(-1.23%)
Jun 13, 2017	35.51	36.09	35.30	36.06	514,828	+0.63(+1.77%)
Jun 12, 2017	37.46	37.55	35.30	35.44	732,356	-2.06(-5.51%)
Jun 09, 2017	38.28	38.32	37.07	37.50	591,993	-0.82(-2.14%)
Jun 08, 2017	38.22	38.73	36.12	38.32	865,881	+0.95(+2.54%)
Jun 07, 2017	37.45	37.65	36.95	37.37	438,356	-0.04(-0.12%)
Jun 06, 2017	37.80	38.00	37.34	37.41	304,057	-0.64(-1.67%)
Jun 05, 2017	38.52	38.52	37.95	38.05	305,774	-0.52(-1.36%)
Jun 02, 2017	38.29	39.14	38.29	38.57	240,603	+0.39(+1.03%)
Jun 01, 2017	37.57	38.19	37.30	38.18	288,507	+0.69(+1.84%)
May 31, 2017	37.11	37.59	36.94	37.49	377,201	+0.58(+1.58%)
May 30, 2017	36.61	36.93	36.43	36.91	183,535	+0.16(+0.43%)
May 26, 2017	36.85	36.92	36.60	36.75	217,810	-0.10(-0.26%)
May 25, 2017	36.92	36.97	36.58	36.85	361,545	+0.17(+0.48%)
May 24, 2017	36.73	36.90	36.57	36.67	180,307	+0.03(+0.07%)
May 23, 2017	36.52	36.77	36.03	36.65	182,305	+0.30(+0.81%)
May 22, 2017	36.00	36.42	35.71	36.35	177,086	+0.38(+1.07%)
May 19, 2017	36.05	36.36	35.80	35.97	274,430	-0.11(-0.31%)
May 18, 2017	36.10	36.37	35.72	36.08	185,903	-0.01(-0.02%)
May 17, 2017	36.59	36.39	35.82	36.09	226,936	-0.51(-1.38%)
May 16, 2017	37.17	37.25	36.55	36.59	245,731	-0.43(-1.15%)
May 15, 2017	36.83	37.13	36.83	37.02	166,202	+0.23(+0.62%)
May 12, 2017	37.00	37.05	36.52	36.80	212,809	-0.23(-0.61%)
May 11, 2017	37.23	37.31	36.99	37.02	331,318	-0.46(-1.23%)
May 10, 2017	37.54	37.59	37.24	37.48	439,244	-0.15(-0.39%)
May 09, 2017	37.54	37.66	37.29	37.63	236,439	+0.10(+0.28%)
May 08, 2017	37.86	38.01	37.41	37.53	194,414	-0.46(-1.22%)
May 05, 2017	37.93	38.00	37.72	37.99	260,785	+0.09(+0.23%)
May 04, 2017	37.90	37.93	37.52	37.90	171,469	+0.09(+0.23%)
May 03, 2017	37.71	37.97	37.67	37.81	179,185	-0.10(-0.28%)
May 02, 2017	37.88	38.07	37.78	37.92	196,533	+0.12(+0.32%)
May 01, 2017	37.82	37.82	37.34	37.80	297,044	+0.17(+0.46%)
Apr 28, 2017	37.95	37.95	37.44	37.62	852,614	-0.27(-0.71%)
Apr 27, 2017	38.09	38.28	37.82	37.89	274,551	-0.08(-0.21%)
Apr 26, 2017	38.02	38.32	37.83	37.97	353,217	-0.03(-0.09%)
Apr 25, 2017	38.17	38.47	37.98	38.01	248,422	+0.08(+0.21%)
Apr 24, 2017	37.97	38.02	37.72	37.93	260,943	+0.41(+1.09%)
Apr 21, 2017	37.39	37.69	37.27	37.52	272,408	+0.03(+0.09%)
Apr 20, 2017	37.21	37.51	37.07	37.48	247,937	+0.33(+0.89%)
Apr 19, 2017	37.15	37.39	37.05	37.15	265,582	+0.00(+0.00%)
Apr 18, 2017	36.69	37.17	36.69	37.15	261,782	+0.38(+1.04%)
Apr 17, 2017	36.58	36.77	36.50	36.77	288,479	+0.21(+0.57%)
Apr 13, 2017	36.91	36.99	36.56	36.56	537,586	-0.42(-1.13%)
Apr 12, 2017	36.86	37.33	36.73	36.98	653,580	+0.11(+0.31%)
Apr 11, 2017	36.40	36.90	36.30	36.86	217,053	+0.40(+1.10%)
Apr 10, 2017	36.48	36.74	36.26	36.46	373,121	-0.03(-0.10%)
Apr 07, 2017	36.47	36.66	36.30	36.50	413,779	-0.17(-0.48%)
Apr 06, 2017	36.50	36.71	36.27	36.67	272,939	+0.17(+0.45%)
Apr 05, 2017	37.14	37.20	36.50	36.51	326,522	-0.55(-1.48%)
Apr 04, 2017	36.90	37.12	36.84	37.06	260,820	+0.24(+0.64%)
Apr 03, 2017	37.82	37.94	36.75	36.82	393,519	-1.01(-2.66%)
Mar 31, 2017	37.58	38.06	37.58	37.83	291,684	+0.13(+0.35%)
Mar 30, 2017	37.30	37.74	37.30	37.70	379,277	+0.39(+1.05%)
Mar 29, 2017	37.30	37.40	37.10	37.31	262,806	-0.13(-0.35%)
Mar 28, 2017	37.47	37.58	37.19	37.44	406,066	-0.14(-0.37%)
Mar 27, 2017	37.28	37.66	36.95	37.58	306,888	+0.04(+0.12%)
Mar 24, 2017	37.70	37.95	37.51	37.53	333,270	-0.13(-0.35%)
Mar 23, 2017	37.53	37.90	37.41	37.66	336,234	+0.10(+0.25%)
Mar 22, 2017	37.69	37.85	37.37	37.57	276,951	-0.12(-0.32%)
Mar 21, 2017	38.33	38.41	37.65	37.69	324,331	-0.50(-1.32%)
Mar 20, 2017	38.59	38.74	38.14	38.19	264,554	-0.46(-1.19%)
Mar 17, 2017	38.71	38.76	38.29	38.65	677,702	+0.10(+0.27%)
Mar 16, 2017	38.52	38.68	38.30	38.55	245,259	+0.11(+0.29%)
Mar 15, 2017	37.96	38.58	37.85	38.44	398,689	+0.69(+1.82%)
Mar 14, 2017	37.78	37.82	37.23	37.75	346,321	-0.10(-0.25%)
Mar 13, 2017	37.52	37.92	37.38	37.85	357,003	+0.32(+0.86%)
Mar 10, 2017	37.06	37.62	36.86	37.52	577,380	+0.78(+2.13%)
Mar 09, 2017	37.06	38.02	36.59	36.74	768,169	-0.13(-0.35%)
Mar 08, 2017	35.57	37.17	35.55	36.87	1,075,669	+1.98(+5.67%)
Mar 07, 2017	35.08	35.18	34.83	34.90	641,976	-0.22(-0.62%)
Mar 06, 2017	35.05	35.41	34.83	35.11	555,483	-0.30(-0.83%)
Mar 03, 2017	35.60	35.88	35.24	35.41	340,530	-0.33(-0.92%)
Mar 02, 2017	35.57	35.96	35.47	35.74	506,460	+0.03(+0.10%)
Mar 01, 2017	35.70	36.10	35.57	35.70	820,943	+0.31(+0.88%)
Feb 28, 2017	35.98	36.09	35.35	35.39	398,127	-0.69(-1.90%)
Feb 27, 2017	35.62	36.08	35.62	36.08	277,755	+0.43(+1.19%)
Feb 24, 2017	35.52	35.71	35.33	35.65	205,474	-0.01(-0.02%)
Feb 23, 2017	35.65	35.87	35.42	35.66	207,720	+0.05(+0.15%)
Feb 22, 2017	35.36	35.62	35.24	35.61	183,794	+0.21(+0.59%)
Feb 21, 2017	35.08	35.42	34.97	35.40	195,930	+0.36(+1.02%)
Feb 17, 2017		35.04	35.04	35.04	0	-0.42(-1.17%)
Feb 16, 2017	34.92	35.46	34.89	35.46	422,025	+0.40(+1.14%)
Feb 15, 2017	34.90	35.31	34.83	35.06	389,632	+0.05(+0.15%)
Feb 14, 2017	35.26	35.34	34.92	35.01	265,166	-0.41(-1.15%)
Feb 13, 2017	35.39	35.69	35.19	35.42	353,486	+0.23(+0.64%)
Feb 10, 2017	34.95	35.40	34.91	35.19	287,799	+0.23(+0.67%)
Feb 09, 2017	34.73	35.16	34.41	34.96	406,314	+0.34(+0.98%)
Feb 08, 2017	34.73	34.73	34.19	34.62	408,290	-0.25(-0.72%)
Feb 07, 2017	35.09	35.26	34.84	34.87	502,161	-0.18(-0.52%)
Feb 06, 2017	35.22	35.42	34.99	35.05	355,079	-0.40(-1.13%)
Feb 03, 2017	35.01	35.54	34.88	35.45	349,660	+0.72(+2.07%)
Feb 02, 2017	34.85	34.88	34.43	34.73	339,713	-0.10(-0.27%)
Feb 01, 2017	35.06	35.46	34.75	34.83	539,395	-0.22(-0.62%)
Jan 31, 2017	35.08	35.31	34.71	35.04	4,377,862	-0.17(-0.49%)
Jan 30, 2017	35.75	35.86	35.15	35.22	762,050	-0.68(-1.89%)
Jan 27, 2017	35.56	35.89	35.37	35.89	644,731	+0.36(+1.00%)
Jan 26, 2017	35.42	35.85	35.29	35.54	889,009	+0.24(+0.69%)
Jan 25, 2017	35.11	35.87	35.11	35.29	1,145,467	+0.17(+0.49%)
Jan 24, 2017	34.18	35.29	34.18	35.12	467,865	+0.89(+2.59%)
Jan 23, 2017	34.43	34.70	34.01	34.24	389,455	-0.16(-0.45%)
Jan 20, 2017	34.07	34.50	34.06	34.39	420,491	+0.23(+0.66%)
Jan 19, 2017	34.50	34.54	33.91	34.17	514,558	-0.41(-1.18%)
Jan 18, 2017	34.50	34.99	34.50	34.57	447,019	+0.05(+0.15%)
Jan 17, 2017	35.01	35.07	34.47	34.52	346,166	-0.59(-1.68%)
Jan 13, 2017		35.11	35.11	35.11	0	+0.61(+1.76%)
Jan 12, 2017	34.69	34.85	34.18	34.50	251,688	-0.38(-1.09%)
Jan 11, 2017	34.39	34.92	34.30	34.89	361,493	+0.56(+1.62%)
Jan 10, 2017	34.24	34.67	34.12	34.33	369,497	+0.14(+0.41%)
Jan 09, 2017	34.77	34.77	34.18	34.19	383,344	-0.35(-1.00%)
Jan 06, 2017	35.10	35.15	34.50	34.54	619,123	-0.66(-1.87%)
Jan 05, 2017	35.93	35.93	35.19	35.20	526,839	-0.75(-2.10%)
Jan 04, 2017	35.62	36.04	35.35	35.95	499,823	+0.56(+1.57%)
Jan 03, 2017	35.20	35.65	34.88	35.40	632,419	+0.11(+0.32%)
Dec 30, 2016		35.29	35.29	35.29	0	+0.05(+0.15%)
Dec 29, 2016	34.97	35.25	34.78	35.23	543,227	+0.31(+0.89%)
Dec 28, 2016	35.08	35.16	34.89	34.92	484,643	-0.14(-0.39%)
Dec 27, 2016	34.71	35.19	34.66	35.06	418,152	+0.38(+1.10%)
Dec 23, 2016		34.68	34.68	34.68	0	-0.23(-0.67%)
Dec 22, 2016	34.77	34.98	34.64	34.91	426,197	-0.05(-0.15%)
Dec 21, 2016	35.37	35.57	34.97	34.97	379,550	-0.27(-0.76%)
Dec 20, 2016	34.73	35.54	34.73	35.23	637,159	+0.44(+1.27%)
Dec 19, 2016	34.93	35.21	34.40	34.79	618,768	+0.19(+0.55%)
Dec 16, 2016	34.33	34.84	34.10	34.60	1,757,373	+0.30(+0.88%)
Dec 15, 2016	33.91	34.49	33.30	34.30	1,313,892	+0.16(+0.48%)
Dec 14, 2016	35.85	36.23	33.28	34.14	3,088,139	-2.95(-7.94%)
Dec 13, 2016	37.33	37.47	36.75	37.08	836,929	+0.03(+0.09%)
Dec 12, 2016	37.18	37.55	36.88	37.05	656,113	-0.11(-0.30%)
Dec 09, 2016	37.15	37.28	36.78	37.16	765,302	+0.05(+0.14%)
Dec 08, 2016	37.08	37.26	36.91	37.11	696,257	-0.05(-0.14%)
Dec 07, 2016	37.15	37.39	36.86	37.16	468,227	+0.13(+0.35%)
Dec 06, 2016	37.29	37.57	36.83	37.03	602,252	-1.17(-3.08%)
Dec 05, 2016	37.64	38.24	37.28	38.21	318,535	+0.56(+1.49%)
Dec 02, 2016	37.09	37.68	36.90	37.64	268,182	+0.44(+1.18%)
Dec 01, 2016	37.86	37.94	37.07	37.20	588,833	-0.81(-2.14%)
Nov 30, 2016	38.63	38.90	38.01	38.02	380,157	-0.67(-1.74%)
Nov 29, 2016	38.35	38.83	38.34	38.69	338,538	+0.41(+1.06%)
Nov 28, 2016	38.46	38.56	38.09	38.28	331,665	-0.03(-0.07%)
Nov 25, 2016	37.93	38.47	37.93	38.31	190,592	+0.27(+0.70%)
Nov 23, 2016		38.04	38.04	38.04	0	-0.34(-0.88%)
Nov 22, 2016	38.47	38.82	37.94	38.38	355,985	+0.08(+0.20%)
Nov 21, 2016	38.10	38.47	37.77	38.30	291,366	+0.39(+1.03%)
Nov 18, 2016	37.25	37.95	36.94	37.91	345,759	+0.75(+2.02%)
Nov 17, 2016	36.74	37.19	36.47	37.16	321,204	+0.42(+1.15%)
Nov 16, 2016	37.13	37.44	36.43	36.74	436,366	-0.92(-2.45%)
Nov 15, 2016	37.07	37.77	36.86	37.66	271,536	+0.57(+1.54%)
Nov 14, 2016	36.34	37.15	36.10	37.09	521,807	+0.86(+2.36%)
Nov 11, 2016	35.78	36.31	35.58	36.24	726,177	+0.43(+1.21%)
Nov 10, 2016	34.84	35.91	34.73	35.80	539,345	+1.00(+2.88%)
Nov 09, 2016	33.76	34.84	33.59	34.80	405,008	+0.78(+2.29%)
Nov 08, 2016	33.66	34.16	33.66	34.02	183,222	+0.33(+0.97%)
Nov 07, 2016	33.38	33.89	33.23	33.70	196,006	+0.61(+1.85%)
Nov 04, 2016	33.12	33.38	33.03	33.08	172,740	-0.01(-0.03%)
Nov 03, 2016	32.96	33.32	32.87	33.09	180,219	+0.07(+0.21%)
Nov 02, 2016	33.24	33.54	33.00	33.02	223,120	-0.31(-0.93%)
Nov 01, 2016	33.77	33.96	33.26	33.33	407,349	-0.43(-1.28%)
Oct 31, 2016	33.31	33.83	33.22	33.77	327,746	+0.42(+1.27%)
Oct 28, 2016	33.12	33.57	33.09	33.34	171,173	+0.26(+0.78%)
Oct 27, 2016	33.22	33.23	32.98	33.08	140,242	-0.05(-0.16%)
Oct 26, 2016	33.09	33.41	33.05	33.13	142,323	-0.10(-0.31%)
Oct 25, 2016	33.37	33.37	33.11	33.24	130,399	-0.23(-0.70%)
Oct 24, 2016	33.04	33.47	33.04	33.47	229,740	+0.66(+2.00%)
Oct 21, 2016	32.62	33.02	32.56	32.81	226,970	-0.03(-0.08%)
Oct 20, 2016	32.69	32.94	32.55	32.84	166,529	+0.13(+0.40%)
Oct 19, 2016	32.93	32.93	32.64	32.71	240,906	-0.22(-0.68%)
Oct 18, 2016	33.00	33.13	32.88	32.94	202,188	+0.22(+0.66%)
Oct 17, 2016	32.64	32.78	32.49	32.72	377,384	+0.04(+0.13%)
Oct 14, 2016	32.90	33.24	32.65	32.68	233,875	-0.22(-0.68%)
Oct 13, 2016	32.63	33.21	32.59	32.90	560,639	+0.01(+0.03%)
Oct 12, 2016	33.05	33.18	32.79	32.89	408,322	-0.12(-0.37%)
Oct 11, 2016	33.56	33.56	32.89	33.01	255,749	-0.51(-1.52%)
Oct 10, 2016	33.67	33.96	33.51	33.52	177,653	+0.02(+0.05%)
Oct 07, 2016	33.92	33.96	33.29	33.51	257,305	-0.41(-1.22%)
Oct 06, 2016	33.68	34.04	33.49	33.92	173,678	+0.14(+0.41%)
Oct 05, 2016	34.06	34.18	33.73	33.78	226,918	-0.11(-0.33%)
Oct 04, 2016	34.41	34.63	33.78	33.89	238,028	-0.56(-1.62%)
Oct 03, 2016	34.10	34.55	34.10	34.45	408,562	+0.29(+0.86%)
Sep 30, 2016	33.81	34.33	33.72	34.16	310,767	+0.32(+0.94%)
Sep 29, 2016	34.11	34.18	33.79	33.84	172,468	-0.31(-0.91%)
Sep 28, 2016	34.08	34.17	33.88	34.15	206,703	+0.25(+0.74%)
Sep 27, 2016	33.91	34.12	33.88	33.90	441,172	-0.13(-0.38%)
Sep 26, 2016	33.95	34.36	33.73	34.03	239,278	-0.15(-0.43%)
Sep 23, 2016	34.42	34.46	34.09	34.18	218,375	-0.24(-0.70%)
Sep 22, 2016	33.99	34.44	33.87	34.42	301,036	+0.55(+1.63%)
Sep 21, 2016	33.47	33.90	33.34	33.87	301,291	+0.65(+1.97%)
Sep 20, 2016	33.73	33.78	33.20	33.21	473,069	-0.30(-0.90%)
Sep 19, 2016	33.63	33.77	33.43	33.51	292,981	-0.14(-0.41%)
Sep 16, 2016	33.94	33.94	33.49	33.65	438,620	-0.27(-0.79%)
Sep 15, 2016	33.56	33.95	33.48	33.92	179,075	+0.35(+1.05%)
Sep 14, 2016	33.38	33.63	33.26	33.57	318,014	+0.21(+0.62%)
Sep 13, 2016	32.83	33.44	32.83	33.36	376,224	+0.01(+0.03%)
Sep 12, 2016	32.98	33.37	32.75	33.35	295,468	+0.15(+0.47%)
Sep 09, 2016	34.59	34.59	33.17	33.20	407,662	-1.58(-4.55%)
Sep 08, 2016	34.42	34.82	33.29	34.78	906,117	+1.52(+4.58%)
Sep 07, 2016	33.49	33.61	33.07	33.26	483,468	-0.29(-0.87%)
Sep 06, 2016	33.53	33.61	33.09	33.55	272,101	+0.07(+0.21%)
Sep 02, 2016	33.47	33.48	33.48	33.48	258,589	+0.22(+0.65%)
Sep 01, 2016	32.95	33.26	32.77	33.26	172,252	+0.20(+0.60%)
Aug 31, 2016	33.05	33.12	32.69	33.07	232,960	+0.03(+0.08%)
Aug 30, 2016	32.82	33.19	32.80	33.04	228,152	+0.32(+0.97%)
Aug 29, 2016	32.75	32.95	32.58	32.72	157,293	+0.00(+0.00%)
Aug 26, 2016	32.88	33.16	32.50	32.72	190,521	-0.19(-0.58%)
Aug 25, 2016	32.85	33.03	32.70	32.91	242,337	+0.09(+0.26%)
Aug 24, 2016	33.01	33.02	32.77	32.83	194,310	-0.17(-0.52%)
Aug 23, 2016	32.93	33.20	32.90	33.00	195,314	+0.12(+0.37%)
Aug 22, 2016	32.45	32.93	32.45	32.88	231,821	+0.32(+0.98%)
Aug 19, 2016	32.63	32.65	32.45	32.56	250,368	-0.07(-0.21%)
Aug 18, 2016	32.65	32.74	32.47	32.63	197,411	+0.03(+0.08%)
Aug 17, 2016	32.77	32.77	32.46	32.60	244,660	-0.09(-0.26%)
Aug 16, 2016	32.84	32.98	32.61	32.69	200,117	-0.11(-0.34%)
Aug 15, 2016	32.40	32.80	32.40	32.80	126,854	+0.34(+1.03%)
Aug 12, 2016	32.70	32.70	32.24	32.46	134,412	-0.24(-0.74%)
Aug 11, 2016	32.40	32.71	32.39	32.71	220,542	+0.34(+1.06%)
Aug 10, 2016	32.01	32.36	32.01	32.36	158,731	+0.35(+1.10%)
Aug 09, 2016	31.89	32.03	31.82	32.01	208,508	+0.09(+0.27%)
Aug 08, 2016	32.06	32.09	31.81	31.92	93,991	-0.14(-0.43%)
Aug 05, 2016	32.00	32.24	31.85	32.06	146,840	+0.12(+0.38%)
Aug 04, 2016	32.09	32.13	31.85	31.94	134,066	-0.13(-0.40%)
Aug 03, 2016	31.72	32.07	31.52	32.07	329,532	+0.36(+1.14%)
Aug 02, 2016	31.99	32.20	31.62	31.71	276,377	-0.36(-1.13%)
Aug 01, 2016	31.97	32.19	31.75	32.07	226,056	+0.05(+0.16%)
Jul 29, 2016	32.03	32.15	31.79	32.02	260,571	-0.03(-0.08%)
Jul 28, 2016	32.22	32.30	31.91	32.04	172,261	-0.32(-0.98%)
Jul 27, 2016	32.27	32.37	31.97	32.36	207,967	+0.08(+0.24%)
Jul 26, 2016	31.90	32.37	31.90	32.28	206,564	+0.20(+0.62%)
Jul 25, 2016	32.21	32.21	31.92	32.09	228,377	-0.20(-0.61%)
Jul 22, 2016	31.90	32.41	31.75	32.28	142,044	+0.32(+1.00%)
Jul 21, 2016	31.93	32.08	31.78	31.97	196,450	+0.05(+0.16%)
Jul 20, 2016	31.71	32.12	31.58	31.91	187,704	+0.28(+0.87%)
Jul 19, 2016	31.74	31.93	31.51	31.64	287,736	-0.24(-0.76%)
Jul 18, 2016	32.08	32.18	31.84	31.88	155,581	-0.17(-0.54%)
Jul 15, 2016	31.97	32.06	31.64	32.05	306,839	+0.18(+0.57%)
Jul 14, 2016	32.15	32.24	31.78	31.87	253,379	-0.17(-0.54%)
Jul 13, 2016	32.11	32.18	31.94	32.04	220,072	-0.01(-0.03%)
Jul 12, 2016	32.05	32.30	31.72	32.05	248,834	+0.15(+0.49%)
Jul 11, 2016	31.72	31.96	31.63	31.90	183,512	+0.22(+0.68%)
Jul 08, 2016	31.44	31.90	31.21	31.68	279,978	+0.47(+1.52%)
Jul 07, 2016	31.28	31.42	31.02	31.21	161,935	-0.13(-0.41%)
Jul 06, 2016	31.27	31.49	31.15	31.34	205,458	-0.05(-0.16%)
Jul 05, 2016	31.05	31.60	30.94	31.39	285,798	+0.27(+0.87%)