Aramark NYSE:ARMK Historical Prices

Below are the 2550 trading days of historical prices for ARMK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2550	NYSE	ARMK	Mon, Mar 4, 2024	30.75	31.23	30.65	31.00
2549	NYSE	ARMK	Fri, Mar 1, 2024	30.35	31.04	30.17	30.74
2548	NYSE	ARMK	Thu, Feb 29, 2024	30.68	30.77	30.15	30.33
2547	NYSE	ARMK	Wed, Feb 28, 2024	30.07	30.79	29.98	30.63
2546	NYSE	ARMK	Tue, Feb 27, 2024	30.52	30.71	30.18	30.20
2545	NYSE	ARMK	Mon, Feb 26, 2024	31.27	31.33	30.64	30.67
2544	NYSE	ARMK	Fri, Feb 23, 2024	31.07	31.44	30.89	31.35
2543	NYSE	ARMK	Thu, Feb 22, 2024	30.80	31.14	30.59	30.97
2542	NYSE	ARMK	Wed, Feb 21, 2024	30.95	30.95	29.78	30.47
2541	NYSE	ARMK	Tue, Feb 20, 2024	30.77	31.02	30.65	30.86
2540	NYSE	ARMK	Fri, Feb 16, 2024	30.65	31.13	30.65	30.87
2539	NYSE	ARMK	Thu, Feb 15, 2024	30.79	31.14	30.76	30.83
2538	NYSE	ARMK	Wed, Feb 14, 2024	30.52	30.94	30.21	30.83
2537	NYSE	ARMK	Tue, Feb 13, 2024	30.81	30.81	30.10	30.25
2536	NYSE	ARMK	Mon, Feb 12, 2024	30.46	31.04	30.46	30.91
2535	NYSE	ARMK	Fri, Feb 9, 2024	29.37	30.58	29.31	30.51
2534	NYSE	ARMK	Thu, Feb 8, 2024	28.88	29.64	28.52	29.41
2533	NYSE	ARMK	Wed, Feb 7, 2024	30.46	30.53	28.81	28.88
2532	NYSE	ARMK	Tue, Feb 6, 2024	31.02	31.09	29.23	29.31
2531	NYSE	ARMK	Mon, Feb 5, 2024	29.43	29.59	28.96	29.42
2530	NYSE	ARMK	Fri, Feb 2, 2024	29.58	29.93	29.19	29.67
2529	NYSE	ARMK	Thu, Feb 1, 2024	29.14	29.79	28.94	29.71
2528	NYSE	ARMK	Wed, Jan 31, 2024	29.27	29.83	28.92	29.08
2527	NYSE	ARMK	Tue, Jan 30, 2024	28.91	29.29	28.77	29.24
2526	NYSE	ARMK	Mon, Jan 29, 2024	28.52	28.96	28.39	28.95
2525	NYSE	ARMK	Fri, Jan 26, 2024	28.73	28.89	28.52	28.58
2524	NYSE	ARMK	Thu, Jan 25, 2024	28.71	28.99	28.45	28.69
2523	NYSE	ARMK	Wed, Jan 24, 2024	28.90	29.03	28.30	28.42
2522	NYSE	ARMK	Tue, Jan 23, 2024	28.90	29.02	28.49	28.74
2521	NYSE	ARMK	Mon, Jan 22, 2024	28.75	28.91	28.48	28.63
2520	NYSE	ARMK	Fri, Jan 19, 2024	28.61	28.88	28.49	28.65
2519	NYSE	ARMK	Thu, Jan 18, 2024	28.98	29.06	28.51	28.67
2518	NYSE	ARMK	Wed, Jan 17, 2024	28.87	29.38	28.63	28.85
2517	NYSE	ARMK	Tue, Jan 16, 2024	28.49	28.98	28.31	28.96
2516	NYSE	ARMK	Fri, Jan 12, 2024	29.13	29.24	28.74	28.76
2515	NYSE	ARMK	Thu, Jan 11, 2024	28.87	28.90	28.60	28.88
2514	NYSE	ARMK	Wed, Jan 10, 2024	28.77	29.04	28.55	28.91
2513	NYSE	ARMK	Tue, Jan 9, 2024	28.69	28.77	28.37	28.71
2512	NYSE	ARMK	Mon, Jan 8, 2024	28.38	29.02	28.33	28.88
2511	NYSE	ARMK	Fri, Jan 5, 2024	27.64	28.23	27.62	28.22
2510	NYSE	ARMK	Thu, Jan 4, 2024	27.80	28.11	27.74	27.78
2509	NYSE	ARMK	Wed, Jan 3, 2024	27.81	28.01	27.47	27.68
2508	NYSE	ARMK	Tue, Jan 2, 2024	27.84	28.24	27.84	27.94
2507	NYSE	ARMK	Fri, Dec 29, 2023	27.97	28.17	27.79	28.10
2506	NYSE	ARMK	Thu, Dec 28, 2023	27.82	28.10	27.73	28.00
2505	NYSE	ARMK	Wed, Dec 27, 2023	27.82	27.90	27.63	27.87
2504	NYSE	ARMK	Tue, Dec 26, 2023	27.71	27.83	27.61	27.73
2503	NYSE	ARMK	Fri, Dec 22, 2023	27.80	28.08	27.62	27.74
2502	NYSE	ARMK	Thu, Dec 21, 2023	27.67	27.98	27.56	27.88
2501	NYSE	ARMK	Wed, Dec 20, 2023	27.86	28.25	27.39	27.39
2500	NYSE	ARMK	Tue, Dec 19, 2023	27.90	28.04	27.77	28.02
2499	NYSE	ARMK	Mon, Dec 18, 2023	27.22	27.87	27.05	27.72
2498	NYSE	ARMK	Fri, Dec 15, 2023	27.59	27.59	27.08	27.20
2497	NYSE	ARMK	Thu, Dec 14, 2023	27.39	27.91	27.39	27.58
2496	NYSE	ARMK	Wed, Dec 13, 2023	26.98	27.25	26.58	27.15
2495	NYSE	ARMK	Tue, Dec 12, 2023	26.98	27.22	26.59	26.87
2494	NYSE	ARMK	Mon, Dec 11, 2023	27.16	27.35	26.97	27.09
2493	NYSE	ARMK	Fri, Dec 8, 2023	27.21	27.39	27.03	27.16
2492	NYSE	ARMK	Thu, Dec 7, 2023	27.42	27.51	26.89	27.17
2491	NYSE	ARMK	Wed, Dec 6, 2023	27.38	27.60	27.16	27.41
2490	NYSE	ARMK	Tue, Dec 5, 2023	27.99	28.12	27.23	27.24
2489	NYSE	ARMK	Mon, Dec 4, 2023	28.23	28.37	28.01	28.18
2488	NYSE	ARMK	Fri, Dec 1, 2023	28.07	28.42	27.95	28.29
2487	NYSE	ARMK	Thu, Nov 30, 2023	27.83	28.32	27.72	28.01
2486	NYSE	ARMK	Wed, Nov 29, 2023	27.67	28.04	27.54	27.78
2485	NYSE	ARMK	Tue, Nov 28, 2023	27.95	28.05	27.50	27.56
2484	NYSE	ARMK	Mon, Nov 27, 2023	27.85	28.16	27.75	28.05
2483	NYSE	ARMK	Fri, Nov 24, 2023	27.98	28.16	27.88	27.96
2482	NYSE	ARMK	Wed, Nov 22, 2023	28.02	28.40	27.97	28.13
2481	NYSE	ARMK	Tue, Nov 21, 2023	27.74	27.98	27.53	27.88
2480	NYSE	ARMK	Mon, Nov 20, 2023	27.65	28.16	27.64	27.86
2479	NYSE	ARMK	Fri, Nov 17, 2023	27.75	27.84	27.52	27.71
2478	NYSE	ARMK	Thu, Nov 16, 2023	26.99	27.66	26.88	27.65
2477	NYSE	ARMK	Wed, Nov 15, 2023	26.33	27.12	26.27	27.04
2476	NYSE	ARMK	Tue, Nov 14, 2023	28.20	28.35	25.93	26.19
2475	NYSE	ARMK	Mon, Nov 13, 2023	28.36	28.72	28.22	28.52
2474	NYSE	ARMK	Fri, Nov 10, 2023	27.92	28.53	27.73	28.52
2473	NYSE	ARMK	Thu, Nov 9, 2023	28.12	28.25	27.72	27.85
2472	NYSE	ARMK	Wed, Nov 8, 2023	28.08	28.23	27.77	27.91
2471	NYSE	ARMK	Tue, Nov 7, 2023	27.77	28.13	27.65	28.02
2470	NYSE	ARMK	Mon, Nov 6, 2023	28.30	28.39	27.99	28.00
2469	NYSE	ARMK	Fri, Nov 3, 2023	28.20	28.56	28.12	28.35
2468	NYSE	ARMK	Thu, Nov 2, 2023	27.55	28.10	27.44	27.87
2467	NYSE	ARMK	Wed, Nov 1, 2023	27.15	27.36	26.64	27.23
2466	NYSE	ARMK	Tue, Oct 31, 2023	26.80	27.08	26.63	26.93
2465	NYSE	ARMK	Mon, Oct 30, 2023	26.87	26.96	26.44	26.76
2464	NYSE	ARMK	Fri, Oct 27, 2023	26.81	27.06	26.55	26.67
2463	NYSE	ARMK	Thu, Oct 26, 2023	26.44	27.03	26.44	26.71
2462	NYSE	ARMK	Wed, Oct 25, 2023	26.35	26.51	26.10	26.31
2461	NYSE	ARMK	Tue, Oct 24, 2023	26.43	26.58	26.17	26.51
2460	NYSE	ARMK	Mon, Oct 23, 2023	26.11	26.66	26.01	26.35
2459	NYSE	ARMK	Fri, Oct 20, 2023	26.37	26.67	26.28	26.33
2458	NYSE	ARMK	Thu, Oct 19, 2023	26.71	26.90	26.28	26.42
2457	NYSE	ARMK	Wed, Oct 18, 2023	26.75	26.93	26.56	26.73
2456	NYSE	ARMK	Tue, Oct 17, 2023	26.62	27.07	26.57	26.94
2455	NYSE	ARMK	Mon, Oct 16, 2023	25.71	26.72	25.71	26.59
2454	NYSE	ARMK	Fri, Oct 13, 2023	25.59	25.70	25.28	25.35
2453	NYSE	ARMK	Thu, Oct 12, 2023	26.43	26.71	25.57	25.70
2452	NYSE	ARMK	Wed, Oct 11, 2023	25.70	26.42	25.70	26.32
2451	NYSE	ARMK	Tue, Oct 10, 2023	25.20	25.81	24.94	25.79
2450	NYSE	ARMK	Mon, Oct 9, 2023	24.66	25.11	24.46	25.01
2449	NYSE	ARMK	Fri, Oct 6, 2023	24.70	24.91	24.13	24.60
2448	NYSE	ARMK	Thu, Oct 5, 2023	24.58	25.02	24.40	24.76
2447	NYSE	ARMK	Wed, Oct 4, 2023	24.33	24.87	24.16	24.85
2446	NYSE	ARMK	Tue, Oct 3, 2023	24.79	25.08	23.95	24.32
2445	NYSE	ARMK	Mon, Oct 2, 2023	25.38	25.47	24.45	25.02
2444	NYSE	ARMK	Fri, Sep 29, 2023	25.45	25.52	24.94	25.05
2443	NYSE	ARMK	Thu, Sep 28, 2023	25.15	25.58	25.14	25.24
2442	NYSE	ARMK	Wed, Sep 27, 2023	25.24	25.32	24.92	25.06
2441	NYSE	ARMK	Tue, Sep 26, 2023	25.51	25.78	25.11	25.13
2440	NYSE	ARMK	Mon, Sep 25, 2023	25.63	25.82	25.44	25.66
2439	NYSE	ARMK	Fri, Sep 22, 2023	26.62	26.70	26.01	26.03
2438	NYSE	ARMK	Thu, Sep 21, 2023	27.09	27.09	26.53	26.54
2437	NYSE	ARMK	Wed, Sep 20, 2023	27.22	27.69	27.05	27.32
2436	NYSE	ARMK	Tue, Sep 19, 2023	26.93	27.09	26.65	27.01
2435	NYSE	ARMK	Mon, Sep 18, 2023	26.33	26.97	26.26	26.96
2434	NYSE	ARMK	Fri, Sep 15, 2023	26.67	26.73	26.19	26.45
2433	NYSE	ARMK	Thu, Sep 14, 2023	26.59	27.11	26.56	26.95
2432	NYSE	ARMK	Wed, Sep 13, 2023	26.67	26.89	26.30	26.31
2431	NYSE	ARMK	Tue, Sep 12, 2023	26.04	26.60	25.95	26.47
2430	NYSE	ARMK	Mon, Sep 11, 2023	26.60	26.71	25.97	26.15
2429	NYSE	ARMK	Fri, Sep 8, 2023	26.42	26.55	26.22	26.41
2428	NYSE	ARMK	Thu, Sep 7, 2023	26.68	26.78	26.44	26.49
2427	NYSE	ARMK	Wed, Sep 6, 2023	26.96	27.19	26.84	26.88
2426	NYSE	ARMK	Tue, Sep 5, 2023	27.34	27.54	26.93	26.97
2425	NYSE	ARMK	Fri, Sep 1, 2023	27.41	27.61	27.24	27.57
2424	NYSE	ARMK	Thu, Aug 31, 2023	27.48	27.51	26.75	26.84
2423	NYSE	ARMK	Wed, Aug 30, 2023	27.14	27.45	27.08	27.39
2422	NYSE	ARMK	Tue, Aug 29, 2023	27.16	27.35	26.94	27.15
2421	NYSE	ARMK	Mon, Aug 28, 2023	26.98	27.27	26.96	27.19
2420	NYSE	ARMK	Fri, Aug 25, 2023	26.95	27.09	26.84	26.90
2419	NYSE	ARMK	Thu, Aug 24, 2023	26.98	27.22	26.80	26.85
2418	NYSE	ARMK	Wed, Aug 23, 2023	26.65	27.10	26.59	27.04
2417	NYSE	ARMK	Tue, Aug 22, 2023	27.49	27.80	26.68	26.78
2416	NYSE	ARMK	Mon, Aug 21, 2023	26.50	26.67	26.13	26.36
2415	NYSE	ARMK	Fri, Aug 18, 2023	26.13	26.52	26.02	26.49
2414	NYSE	ARMK	Thu, Aug 17, 2023	26.72	26.95	26.21	26.33
2413	NYSE	ARMK	Wed, Aug 16, 2023	27.13	27.29	26.66	26.71
2412	NYSE	ARMK	Tue, Aug 15, 2023	27.31	27.58	27.04	27.10
2411	NYSE	ARMK	Mon, Aug 14, 2023	28.20	28.41	27.50	27.45
2410	NYSE	ARMK	Fri, Aug 11, 2023	28.46	28.56	27.73	28.29
2409	NYSE	ARMK	Thu, Aug 10, 2023	28.83	28.98	28.46	28.52
2408	NYSE	ARMK	Wed, Aug 9, 2023	29.48	30.12	29.48	29.90
2407	NYSE	ARMK	Tue, Aug 8, 2023	27.81	29.61	27.67	29.44
2406	NYSE	ARMK	Mon, Aug 7, 2023	27.55	27.68	27.35	27.42
2405	NYSE	ARMK	Fri, Aug 4, 2023	27.65	27.84	27.30	27.50
2404	NYSE	ARMK	Thu, Aug 3, 2023	27.45	27.57	27.19	27.48
2403	NYSE	ARMK	Wed, Aug 2, 2023	28.23	28.23	27.63	27.65
2402	NYSE	ARMK	Tue, Aug 1, 2023	28.95	29.09	28.77	29.05
2401	NYSE	ARMK	Mon, Jul 31, 2023	29.19	29.27	29.03	29.14
2400	NYSE	ARMK	Fri, Jul 28, 2023	29.29	29.39	29.03	29.10
2399	NYSE	ARMK	Thu, Jul 27, 2023	29.79	29.87	28.98	29.14
2398	NYSE	ARMK	Wed, Jul 26, 2023	30.00	30.14	29.39	29.55
2397	NYSE	ARMK	Tue, Jul 25, 2023	30.68	30.82	30.07	30.09
2396	NYSE	ARMK	Mon, Jul 24, 2023	30.84	31.04	30.75	30.80
2395	NYSE	ARMK	Fri, Jul 21, 2023	30.97	31.03	30.62	30.81
2394	NYSE	ARMK	Thu, Jul 20, 2023	31.06	31.23	30.83	30.85
2393	NYSE	ARMK	Wed, Jul 19, 2023	30.90	31.25	30.83	31.05
2392	NYSE	ARMK	Tue, Jul 18, 2023	31.40	31.60	30.82	30.90
2391	NYSE	ARMK	Mon, Jul 17, 2023	31.10	31.94	30.93	31.42
2390	NYSE	ARMK	Fri, Jul 14, 2023	30.44	30.45	29.89	30.20
2389	NYSE	ARMK	Thu, Jul 13, 2023	30.62	30.65	30.46	30.54
2388	NYSE	ARMK	Wed, Jul 12, 2023	30.90	30.91	30.47	30.51
2387	NYSE	ARMK	Tue, Jul 11, 2023	30.74	30.87	30.54	30.64
2386	NYSE	ARMK	Mon, Jul 10, 2023	30.47	31.05	30.47	30.70
2385	NYSE	ARMK	Fri, Jul 7, 2023	29.74	30.80	29.68	30.59
2384	NYSE	ARMK	Thu, Jul 6, 2023	30.18	30.25	29.48	29.76
2383	NYSE	ARMK	Wed, Jul 5, 2023	30.44	30.74	30.29	30.44
2382	NYSE	ARMK	Mon, Jul 3, 2023	31.03	31.12	30.80	30.81
2381	NYSE	ARMK	Fri, Jun 30, 2023	30.99	31.19	30.76	31.08
2380	NYSE	ARMK	Thu, Jun 29, 2023	30.16	30.82	29.94	30.82
2379	NYSE	ARMK	Wed, Jun 28, 2023	30.18	30.25	29.97	30.19
2378	NYSE	ARMK	Tue, Jun 27, 2023	29.34	30.31	29.23	30.14
2377	NYSE	ARMK	Mon, Jun 26, 2023	28.38	29.38	28.38	29.29
2376	NYSE	ARMK	Fri, Jun 23, 2023	28.56	28.74	28.24	28.36
2375	NYSE	ARMK	Thu, Jun 22, 2023	29.10	29.19	28.64	28.87
2374	NYSE	ARMK	Wed, Jun 21, 2023	29.16	29.42	28.97	29.20
2373	NYSE	ARMK	Tue, Jun 20, 2023	29.22	29.39	28.97	29.22
2372	NYSE	ARMK	Fri, Jun 16, 2023	29.16	29.30	28.86	29.26
2371	NYSE	ARMK	Thu, Jun 15, 2023	28.83	29.03	28.68	29.03
2370	NYSE	ARMK	Wed, Jun 14, 2023	29.24	29.40	28.72	28.99
2369	NYSE	ARMK	Tue, Jun 13, 2023	29.62	29.65	29.21	29.22
2368	NYSE	ARMK	Mon, Jun 12, 2023	29.26	29.84	29.24	29.57
2367	NYSE	ARMK	Fri, Jun 9, 2023	29.59	29.59	29.06	29.09
2366	NYSE	ARMK	Thu, Jun 8, 2023	29.48	29.55	29.21	29.38
2365	NYSE	ARMK	Wed, Jun 7, 2023	29.76	30.02	29.54	29.56
2364	NYSE	ARMK	Tue, Jun 6, 2023	28.91	29.67	28.91	29.61
2363	NYSE	ARMK	Mon, Jun 5, 2023	28.52	29.08	28.62	28.66
2362	NYSE	ARMK	Fri, Jun 2, 2023	28.47	28.71	28.34	28.66
2361	NYSE	ARMK	Thu, Jun 1, 2023	28.62	28.73	28.07	28.19
2360	NYSE	ARMK	Wed, May 31, 2023	28.40	28.56	28.00	28.50
2359	NYSE	ARMK	Tue, May 30, 2023	28.49	28.80	28.31	28.44
2358	NYSE	ARMK	Fri, May 26, 2023	28.22	28.75	28.22	28.54
2357	NYSE	ARMK	Thu, May 25, 2023	27.80	28.40	27.80	28.17
2356	NYSE	ARMK	Wed, May 24, 2023	27.59	27.99	27.50	27.85
2355	NYSE	ARMK	Tue, May 23, 2023	28.41	28.47	27.72	27.76
2354	NYSE	ARMK	Mon, May 22, 2023	28.48	28.75	28.41	28.58
2353	NYSE	ARMK	Fri, May 19, 2023	28.85	28.87	28.30	28.54
2352	NYSE	ARMK	Thu, May 18, 2023	27.86	28.94	27.79	28.88
2351	NYSE	ARMK	Wed, May 17, 2023	27.55	28.02	27.39	27.93
2350	NYSE	ARMK	Tue, May 16, 2023	27.26	27.65	27.04	27.32
2349	NYSE	ARMK	Mon, May 15, 2023	26.96	27.37	26.74	27.20
2348	NYSE	ARMK	Fri, May 12, 2023	27.01	27.10	26.58	26.88
2347	NYSE	ARMK	Thu, May 11, 2023	26.34	26.99	26.17	26.85
2346	NYSE	ARMK	Wed, May 10, 2023	26.18	26.61	25.87	26.46
2345	NYSE	ARMK	Tue, May 9, 2023	25.53	26.00	24.40	25.87
2344	NYSE	ARMK	Mon, May 8, 2023	25.33	25.42	24.67	24.68
2343	NYSE	ARMK	Fri, May 5, 2023	24.74	25.27	24.45	25.11
2342	NYSE	ARMK	Thu, May 4, 2023	24.43	24.63	24.21	24.34
2341	NYSE	ARMK	Wed, May 3, 2023	24.70	24.96	24.45	24.48
2340	NYSE	ARMK	Tue, May 2, 2023	25.03	25.13	24.35	24.56
2339	NYSE	ARMK	Mon, May 1, 2023	25.05	25.35	24.99	25.18
2338	NYSE	ARMK	Fri, Apr 28, 2023	24.78	25.06	24.60	25.05
2337	NYSE	ARMK	Thu, Apr 27, 2023	24.30	24.81	24.18	24.80
2336	NYSE	ARMK	Wed, Apr 26, 2023	24.59	24.78	24.09	24.15
2335	NYSE	ARMK	Tue, Apr 25, 2023	25.01	25.01	24.55	24.60
2334	NYSE	ARMK	Mon, Apr 24, 2023	25.61	25.61	25.00	25.17
2333	NYSE	ARMK	Fri, Apr 21, 2023	25.39	25.65	25.14	25.63
2332	NYSE	ARMK	Thu, Apr 20, 2023	25.19	25.53	25.19	25.34
2331	NYSE	ARMK	Wed, Apr 19, 2023	25.58	25.58	25.16	25.35
2330	NYSE	ARMK	Tue, Apr 18, 2023	25.89	25.99	25.63	25.71
2329	NYSE	ARMK	Mon, Apr 17, 2023	25.75	25.98	25.56	25.73
2328	NYSE	ARMK	Fri, Apr 14, 2023	25.86	26.02	25.49	25.78
2327	NYSE	ARMK	Thu, Apr 13, 2023	25.40	25.86	25.35	25.78
2326	NYSE	ARMK	Wed, Apr 12, 2023	25.88	25.88	25.17	25.28
2325	NYSE	ARMK	Tue, Apr 11, 2023	25.42	25.84	25.35	25.69
2324	NYSE	ARMK	Mon, Apr 10, 2023	25.04	25.44	25.01	25.28
2323	NYSE	ARMK	Thu, Apr 6, 2023	25.02	25.17	24.88	25.17
2322	NYSE	ARMK	Wed, Apr 5, 2023	24.73	24.95	24.65	24.88
2321	NYSE	ARMK	Tue, Apr 4, 2023	25.58	25.58	24.61	24.87
2320	NYSE	ARMK	Mon, Apr 3, 2023	25.87	25.92	25.40	25.53
2319	NYSE	ARMK	Fri, Mar 31, 2023	25.56	25.87	25.37	25.84
2318	NYSE	ARMK	Thu, Mar 30, 2023	25.58	25.74	25.21	25.40
2317	NYSE	ARMK	Wed, Mar 29, 2023	25.27	25.40	25.06	25.32
2316	NYSE	ARMK	Tue, Mar 28, 2023	24.80	25.07	24.66	25.06
2315	NYSE	ARMK	Mon, Mar 27, 2023	25.01	25.05	24.64	24.76
2314	NYSE	ARMK	Fri, Mar 24, 2023	24.28	24.72	23.94	24.72
2313	NYSE	ARMK	Thu, Mar 23, 2023	24.37	24.70	24.13	24.49
2312	NYSE	ARMK	Wed, Mar 22, 2023	24.60	24.87	24.07	24.09
2311	NYSE	ARMK	Tue, Mar 21, 2023	24.45	24.91	24.40	24.73
2310	NYSE	ARMK	Mon, Mar 20, 2023	24.26	24.50	24.02	24.12
2309	NYSE	ARMK	Fri, Mar 17, 2023	24.15	24.41	23.55	24.31
2308	NYSE	ARMK	Thu, Mar 16, 2023	24.06	24.47	23.75	24.23
2307	NYSE	ARMK	Wed, Mar 15, 2023	24.28	24.34	23.73	24.26
2306	NYSE	ARMK	Tue, Mar 14, 2023	24.96	25.11	24.38	24.85
2305	NYSE	ARMK	Mon, Mar 13, 2023	24.61	24.87	24.34	24.55
2304	NYSE	ARMK	Fri, Mar 10, 2023	25.63	25.80	24.76	24.97
2303	NYSE	ARMK	Thu, Mar 9, 2023	27.06	27.06	25.82	25.88
2302	NYSE	ARMK	Wed, Mar 8, 2023	26.91	27.36	26.83	27.15
2301	NYSE	ARMK	Tue, Mar 7, 2023	28.10	28.18	27.07	27.09
2300	NYSE	ARMK	Mon, Mar 6, 2023	28.09	28.76	28.09	28.17
2299	NYSE	ARMK	Fri, Mar 3, 2023	27.06	27.13	26.85	27.09
2298	NYSE	ARMK	Thu, Mar 2, 2023	26.57	26.91	26.50	26.84
2297	NYSE	ARMK	Wed, Mar 1, 2023	26.54	26.91	26.43	26.80
2296	NYSE	ARMK	Tue, Feb 28, 2023	26.75	26.80	26.44	26.57
2295	NYSE	ARMK	Mon, Feb 27, 2023	27.30	27.30	26.64	26.72
2294	NYSE	ARMK	Fri, Feb 24, 2023	26.97	27.18	26.82	27.07
2293	NYSE	ARMK	Thu, Feb 23, 2023	27.23	27.48	26.88	27.38
2292	NYSE	ARMK	Wed, Feb 22, 2023	27.06	27.36	27.05	27.10
2291	NYSE	ARMK	Tue, Feb 21, 2023	27.24	27.39	26.98	27.03
2290	NYSE	ARMK	Fri, Feb 17, 2023	27.63	27.71	27.41	27.57
2289	NYSE	ARMK	Thu, Feb 16, 2023	27.85	28.13	27.63	27.66
2288	NYSE	ARMK	Wed, Feb 15, 2023	28.00	28.21	27.92	28.11
2287	NYSE	ARMK	Tue, Feb 14, 2023	28.04	28.48	27.98	28.16
2286	NYSE	ARMK	Mon, Feb 13, 2023	27.74	28.36	27.66	28.17
2285	NYSE	ARMK	Fri, Feb 10, 2023	27.35	27.93	27.30	27.76
2284	NYSE	ARMK	Thu, Feb 9, 2023	28.88	28.99	27.44	27.46
2283	NYSE	ARMK	Wed, Feb 8, 2023	28.30	28.87	28.15	28.81
2282	NYSE	ARMK	Tue, Feb 7, 2023	29.33	29.63	27.10	29.52
2281	NYSE	ARMK	Mon, Feb 6, 2023	31.68	31.81	31.37	31.66
2280	NYSE	ARMK	Fri, Feb 3, 2023	31.52	32.00	31.18	31.73
2279	NYSE	ARMK	Thu, Feb 2, 2023	32.02	32.46	31.76	31.87
2278	NYSE	ARMK	Wed, Feb 1, 2023	32.04	32.25	31.57	32.01
2277	NYSE	ARMK	Tue, Jan 31, 2023	31.52	32.15	31.48	32.15
2276	NYSE	ARMK	Mon, Jan 30, 2023	31.72	31.99	31.53	31.55
2275	NYSE	ARMK	Fri, Jan 27, 2023	32.17	32.25	31.90	31.99
2274	NYSE	ARMK	Thu, Jan 26, 2023	32.34	32.50	31.85	32.10
2273	NYSE	ARMK	Wed, Jan 25, 2023	32.08	32.40	32.00	32.27
2272	NYSE	ARMK	Tue, Jan 24, 2023	32.21	32.68	32.15	32.31
2271	NYSE	ARMK	Mon, Jan 23, 2023	32.72	32.96	32.43	32.48
2270	NYSE	ARMK	Fri, Jan 20, 2023	32.14	32.63	31.93	32.63
2269	NYSE	ARMK	Thu, Jan 19, 2023	31.71	32.18	31.66	31.95
2268	NYSE	ARMK	Wed, Jan 18, 2023	32.84	32.94	31.97	32.00
2267	NYSE	ARMK	Tue, Jan 17, 2023	32.70	33.01	32.57	32.76
2266	NYSE	ARMK	Fri, Jan 13, 2023	32.17	32.82	32.12	32.71
2265	NYSE	ARMK	Thu, Jan 12, 2023	32.09	32.48	31.96	32.43
2264	NYSE	ARMK	Wed, Jan 11, 2023	31.79	32.03	31.59	31.99
2263	NYSE	ARMK	Tue, Jan 10, 2023	31.38	31.84	31.34	31.80
2262	NYSE	ARMK	Mon, Jan 9, 2023	31.73	31.89	31.34	31.54
2261	NYSE	ARMK	Fri, Jan 6, 2023	30.91	31.73	30.84	31.73
2260	NYSE	ARMK	Thu, Jan 5, 2023	30.21	30.90	30.01	30.65
2259	NYSE	ARMK	Wed, Jan 4, 2023	30.25	30.51	30.05	30.28
2258	NYSE	ARMK	Tue, Jan 3, 2023	30.35	30.49	29.61	29.89
2257	NYSE	ARMK	Fri, Dec 30, 2022	29.69	29.91	29.63	29.84
2256	NYSE	ARMK	Thu, Dec 29, 2022	29.69	30.14	29.63	29.98
2255	NYSE	ARMK	Wed, Dec 28, 2022	29.95	30.17	29.57	29.60
2254	NYSE	ARMK	Tue, Dec 27, 2022	29.88	30.38	29.88	29.99
2253	NYSE	ARMK	Fri, Dec 23, 2022	29.73	29.96	29.54	29.96
2252	NYSE	ARMK	Thu, Dec 22, 2022	29.84	29.84	29.43	29.76
2251	NYSE	ARMK	Wed, Dec 21, 2022	29.97	30.20	29.90	30.10
2250	NYSE	ARMK	Tue, Dec 20, 2022	29.57	29.73	29.24	29.73
2249	NYSE	ARMK	Mon, Dec 19, 2022	29.90	29.96	29.32	29.60
2248	NYSE	ARMK	Fri, Dec 16, 2022	29.93	30.12	29.74	29.97
2247	NYSE	ARMK	Thu, Dec 15, 2022	30.38	30.39	29.83	30.12
2246	NYSE	ARMK	Wed, Dec 14, 2022	30.52	31.10	30.41	30.79
2245	NYSE	ARMK	Tue, Dec 13, 2022	31.04	31.28	30.37	30.60
2244	NYSE	ARMK	Mon, Dec 12, 2022	29.74	30.43	29.70	30.43
2243	NYSE	ARMK	Fri, Dec 9, 2022	29.46	29.88	29.42	29.71
2242	NYSE	ARMK	Thu, Dec 8, 2022	29.40	29.61	29.23	29.55
2241	NYSE	ARMK	Wed, Dec 7, 2022	29.52	29.65	29.06	29.06
2240	NYSE	ARMK	Tue, Dec 6, 2022	29.93	30.27	29.52	29.64
2239	NYSE	ARMK	Mon, Dec 5, 2022	30.12	30.26	29.77	29.86
2238	NYSE	ARMK	Fri, Dec 2, 2022	29.95	30.59	29.85	30.41
2237	NYSE	ARMK	Thu, Dec 1, 2022	30.00	30.44	29.84	30.25
2236	NYSE	ARMK	Wed, Nov 30, 2022	29.36	30.03	29.09	30.03
2235	NYSE	ARMK	Tue, Nov 29, 2022	29.35	29.67	29.24	29.29
2234	NYSE	ARMK	Mon, Nov 28, 2022	29.50	29.74	29.24	29.38
2233	NYSE	ARMK	Fri, Nov 25, 2022	29.40	29.66	29.35	29.66
2232	NYSE	ARMK	Wed, Nov 23, 2022	29.06	29.59	29.06	29.39
2231	NYSE	ARMK	Tue, Nov 22, 2022	29.06	29.15	28.85	29.11
2230	NYSE	ARMK	Mon, Nov 21, 2022	29.18	29.32	28.80	28.88
2229	NYSE	ARMK	Fri, Nov 18, 2022	29.39	29.58	28.78	29.26
2228	NYSE	ARMK	Thu, Nov 17, 2022	28.78	29.12	28.31	29.09
2227	NYSE	ARMK	Wed, Nov 16, 2022	29.32	29.47	28.81	29.24
2226	NYSE	ARMK	Tue, Nov 15, 2022	28.72	29.74	28.20	29.27
2225	NYSE	ARMK	Mon, Nov 14, 2022	27.69	28.52	27.69	28.05
2224	NYSE	ARMK	Fri, Nov 11, 2022	27.62	28.24	27.59	27.96
2223	NYSE	ARMK	Thu, Nov 10, 2022	26.71	27.53	26.71	27.51
2222	NYSE	ARMK	Wed, Nov 9, 2022	26.05	26.43	25.80	25.95
2221	NYSE	ARMK	Tue, Nov 8, 2022	25.69	26.38	25.45	26.35
2220	NYSE	ARMK	Mon, Nov 7, 2022	25.33	25.63	25.13	25.54
2219	NYSE	ARMK	Fri, Nov 4, 2022	25.14	25.45	24.87	25.16
2218	NYSE	ARMK	Thu, Nov 3, 2022	25.01	25.40	24.71	24.79
2217	NYSE	ARMK	Wed, Nov 2, 2022	26.10	26.23	25.34	25.34
2216	NYSE	ARMK	Tue, Nov 1, 2022	26.60	26.75	26.14	26.23
2215	NYSE	ARMK	Mon, Oct 31, 2022	26.45	26.76	26.27	26.35
2214	NYSE	ARMK	Fri, Oct 28, 2022	25.82	26.55	25.69	26.51
2213	NYSE	ARMK	Thu, Oct 27, 2022	25.79	26.00	25.64	25.77
2212	NYSE	ARMK	Wed, Oct 26, 2022	25.25	26.10	25.25	25.43
2211	NYSE	ARMK	Tue, Oct 25, 2022	24.83	25.39	24.57	25.30
2210	NYSE	ARMK	Mon, Oct 24, 2022	25.67	25.84	25.26	25.50
2209	NYSE	ARMK	Fri, Oct 21, 2022	24.98	25.65	24.65	25.58
2208	NYSE	ARMK	Thu, Oct 20, 2022	25.24	25.47	24.89	24.96
2207	NYSE	ARMK	Wed, Oct 19, 2022	25.01	25.43	24.86	25.13
2206	NYSE	ARMK	Tue, Oct 18, 2022	25.16	25.31	24.75	25.18
2205	NYSE	ARMK	Mon, Oct 17, 2022	24.49	24.87	24.47	24.54
2204	NYSE	ARMK	Fri, Oct 14, 2022	24.85	24.95	23.97	24.02
2203	NYSE	ARMK	Thu, Oct 13, 2022	23.65	24.73	23.37	24.54
2202	NYSE	ARMK	Wed, Oct 12, 2022	23.89	24.53	23.81	24.26
2201	NYSE	ARMK	Tue, Oct 11, 2022	24.11	24.24	23.49	23.81
2200	NYSE	ARMK	Mon, Oct 10, 2022	24.57	24.74	23.92	24.10
2199	NYSE	ARMK	Fri, Oct 7, 2022	24.67	24.70	24.18	24.56
2198	NYSE	ARMK	Thu, Oct 6, 2022	24.92	25.31	24.74	24.88
2197	NYSE	ARMK	Wed, Oct 5, 2022	24.34	25.14	24.34	25.06
2196	NYSE	ARMK	Tue, Oct 4, 2022	23.53	24.70	23.47	24.69
2195	NYSE	ARMK	Mon, Oct 3, 2022	22.75	23.35	22.33	23.10
2194	NYSE	ARMK	Fri, Sep 30, 2022	22.43	23.06	22.18	22.52
2193	NYSE	ARMK	Thu, Sep 29, 2022	23.32	23.32	22.51	22.64
2192	NYSE	ARMK	Wed, Sep 28, 2022	23.19	23.74	22.97	23.59
2191	NYSE	ARMK	Tue, Sep 27, 2022	24.02	24.13	23.09	23.17
2190	NYSE	ARMK	Mon, Sep 26, 2022	24.28	24.46	23.57	23.63
2189	NYSE	ARMK	Fri, Sep 23, 2022	24.72	24.85	24.15	24.24
2188	NYSE	ARMK	Thu, Sep 22, 2022	25.92	26.02	24.91	25.06
2187	NYSE	ARMK	Wed, Sep 21, 2022	26.78	26.78	25.86	25.95
2186	NYSE	ARMK	Tue, Sep 20, 2022	26.99	27.06	26.43	26.65
2185	NYSE	ARMK	Mon, Sep 19, 2022	26.72	27.14	26.72	27.10
2184	NYSE	ARMK	Fri, Sep 16, 2022	26.99	27.08	26.70	26.99
2183	NYSE	ARMK	Thu, Sep 15, 2022	27.36	27.72	27.25	27.38
2182	NYSE	ARMK	Wed, Sep 14, 2022	27.14	27.52	26.97	27.48
2181	NYSE	ARMK	Tue, Sep 13, 2022	27.09	27.50	26.80	27.02
2180	NYSE	ARMK	Mon, Sep 12, 2022	27.46	27.95	27.44	27.79
2179	NYSE	ARMK	Fri, Sep 9, 2022	26.78	27.27	26.73	27.20
2178	NYSE	ARMK	Thu, Sep 8, 2022	26.02	26.69	25.85	26.67
2177	NYSE	ARMK	Wed, Sep 7, 2022	25.36	26.36	25.36	26.28
2176	NYSE	ARMK	Tue, Sep 6, 2022	25.74	25.89	25.15	25.35
2175	NYSE	ARMK	Fri, Sep 2, 2022	25.92	25.92	25.42	25.58
2174	NYSE	ARMK	Thu, Sep 1, 2022	25.53	25.78	24.96	25.56
2173	NYSE	ARMK	Wed, Aug 31, 2022	25.90	26.03	25.69	25.78
2172	NYSE	ARMK	Tue, Aug 30, 2022	25.96	26.15	25.56	25.69
2171	NYSE	ARMK	Mon, Aug 29, 2022	25.32	25.93	25.20	25.77
2170	NYSE	ARMK	Fri, Aug 26, 2022	26.72	26.78	25.54	25.57
2169	NYSE	ARMK	Thu, Aug 25, 2022	26.38	26.71	26.29	26.70
2168	NYSE	ARMK	Wed, Aug 24, 2022	25.91	26.43	25.75	26.36
2167	NYSE	ARMK	Tue, Aug 23, 2022	26.57	26.68	26.10	26.12
2166	NYSE	ARMK	Mon, Aug 22, 2022	26.62	26.80	26.32	26.36
2165	NYSE	ARMK	Fri, Aug 19, 2022	27.30	27.45	26.88	27.12
2164	NYSE	ARMK	Thu, Aug 18, 2022	27.32	27.46	27.16	27.40
2163	NYSE	ARMK	Wed, Aug 17, 2022	27.01	27.38	26.89	27.24
2162	NYSE	ARMK	Tue, Aug 16, 2022	26.81	27.35	26.71	27.25
2161	NYSE	ARMK	Mon, Aug 15, 2022	26.77	27.07	26.72	26.86
2160	NYSE	ARMK	Fri, Aug 12, 2022	26.43	26.94	26.31	26.94
2159	NYSE	ARMK	Thu, Aug 11, 2022	26.58	26.67	26.00	26.22
2158	NYSE	ARMK	Wed, Aug 10, 2022	26.62	26.79	26.18	26.26
2157	NYSE	ARMK	Tue, Aug 9, 2022	25.27	26.46	25.11	26.10
2156	NYSE	ARMK	Mon, Aug 8, 2022	25.51	25.81	25.37	25.48
2155	NYSE	ARMK	Fri, Aug 5, 2022	25.09	25.44	25.08	25.39
2154	NYSE	ARMK	Thu, Aug 4, 2022	25.40	25.65	25.29	25.32
2153	NYSE	ARMK	Wed, Aug 3, 2022	24.54	25.52	24.53	25.49
2152	NYSE	ARMK	Tue, Aug 2, 2022	24.35	24.62	24.20	24.43
2151	NYSE	ARMK	Mon, Aug 1, 2022	24.05	24.39	23.73	24.38
2150	NYSE	ARMK	Fri, Jul 29, 2022	24.13	24.13	23.78	24.11
2149	NYSE	ARMK	Thu, Jul 28, 2022	23.87	24.08	23.67	24.02
2148	NYSE	ARMK	Wed, Jul 27, 2022	23.61	23.89	23.52	23.80
2147	NYSE	ARMK	Tue, Jul 26, 2022	23.03	23.46	23.03	23.27
2146	NYSE	ARMK	Mon, Jul 25, 2022	23.13	23.25	22.74	23.20
2145	NYSE	ARMK	Fri, Jul 22, 2022	23.33	23.43	22.88	23.08
2144	NYSE	ARMK	Thu, Jul 21, 2022	23.14	23.21	22.71	23.15
2143	NYSE	ARMK	Wed, Jul 20, 2022	23.00	23.36	22.85	23.33
2142	NYSE	ARMK	Tue, Jul 19, 2022	22.47	22.97	22.47	22.91
2141	NYSE	ARMK	Mon, Jul 18, 2022	22.46	22.59	22.13	22.17
2140	NYSE	ARMK	Fri, Jul 15, 2022	22.03	22.20	21.69	22.17
2139	NYSE	ARMK	Thu, Jul 14, 2022	21.68	21.86	21.42	21.71
2138	NYSE	ARMK	Wed, Jul 13, 2022	21.53	22.02	21.45	21.90
2137	NYSE	ARMK	Tue, Jul 12, 2022	21.77	22.29	21.77	21.94
2136	NYSE	ARMK	Mon, Jul 11, 2022	21.85	21.95	21.69	21.84
2135	NYSE	ARMK	Fri, Jul 8, 2022	22.25	22.29	21.88	22.05
2134	NYSE	ARMK	Thu, Jul 7, 2022	22.30	22.50	22.01	22.21
2133	NYSE	ARMK	Wed, Jul 6, 2022	22.30	22.52	21.71	22.02
2132	NYSE	ARMK	Tue, Jul 5, 2022	21.75	22.43	21.59	22.37
2131	NYSE	ARMK	Fri, Jul 1, 2022	22.04	22.60	21.97	22.31
2130	NYSE	ARMK	Thu, Jun 30, 2022	21.92	22.21	21.41	22.11
2129	NYSE	ARMK	Wed, Jun 29, 2022	22.21	22.43	21.83	22.24
2128	NYSE	ARMK	Tue, Jun 28, 2022	22.80	23.17	22.26	22.29
2127	NYSE	ARMK	Mon, Jun 27, 2022	22.62	22.81	22.42	22.52
2126	NYSE	ARMK	Fri, Jun 24, 2022	21.54	22.57	21.38	22.49
2125	NYSE	ARMK	Thu, Jun 23, 2022	21.51	21.55	20.86	21.28
2124	NYSE	ARMK	Wed, Jun 22, 2022	21.08	21.58	21.08	21.38
2123	NYSE	ARMK	Tue, Jun 21, 2022	21.71	21.90	21.22	21.45
2122	NYSE	ARMK	Fri, Jun 17, 2022	21.11	21.43	20.75	21.22
2121	NYSE	ARMK	Thu, Jun 16, 2022	21.85	21.88	20.91	21.07
2120	NYSE	ARMK	Wed, Jun 15, 2022	22.29	22.83	22.13	22.48
2119	NYSE	ARMK	Tue, Jun 14, 2022	22.43	22.57	21.67	21.90
2118	NYSE	ARMK	Mon, Jun 13, 2022	23.00	23.06	22.28	22.36
2117	NYSE	ARMK	Fri, Jun 10, 2022	23.96	24.13	23.69	23.79
2116	NYSE	ARMK	Thu, Jun 9, 2022	24.75	24.75	24.35	24.37
2115	NYSE	ARMK	Wed, Jun 8, 2022	24.88	25.14	24.76	24.91
2114	NYSE	ARMK	Tue, Jun 7, 2022	25.04	25.22	24.80	25.22
2113	NYSE	ARMK	Mon, Jun 6, 2022	25.14	25.29	24.91	25.17
2112	NYSE	ARMK	Fri, Jun 3, 2022	25.09	25.14	24.86	24.99
2111	NYSE	ARMK	Thu, Jun 2, 2022	24.50	25.24	24.50	25.17
2110	NYSE	ARMK	Wed, Jun 1, 2022	24.96	25.10	24.21	24.57
2109	NYSE	ARMK	Tue, May 31, 2022	24.67	25.04	24.44	24.88
2108	NYSE	ARMK	Fri, May 27, 2022	24.33	24.86	24.33	24.86
2107	NYSE	ARMK	Thu, May 26, 2022	23.84	24.41	23.74	24.21
2106	NYSE	ARMK	Wed, May 25, 2022	22.78	23.75	22.75	23.59
2105	NYSE	ARMK	Tue, May 24, 2022	23.47	23.47	22.71	22.92
2104	NYSE	ARMK	Mon, May 23, 2022	23.61	23.61	22.87	23.57
2103	NYSE	ARMK	Fri, May 20, 2022	23.56	23.56	22.76	23.30
2102	NYSE	ARMK	Thu, May 19, 2022	23.35	23.80	23.17	23.32
2101	NYSE	ARMK	Wed, May 18, 2022	24.55	24.55	23.51	23.64
2100	NYSE	ARMK	Tue, May 17, 2022	24.96	25.09	24.45	24.83
2099	NYSE	ARMK	Mon, May 16, 2022	24.09	24.50	23.74	24.20
2098	NYSE	ARMK	Fri, May 13, 2022	23.64	24.39	23.64	24.28
2097	NYSE	ARMK	Thu, May 12, 2022	23.41	23.63	22.80	23.32
2096	NYSE	ARMK	Wed, May 11, 2022	24.71	25.16	23.58	23.66
2095	NYSE	ARMK	Tue, May 10, 2022	25.62	26.26	23.68	24.99
2094	NYSE	ARMK	Mon, May 9, 2022	25.50	25.63	24.62	24.74
2093	NYSE	ARMK	Fri, May 6, 2022	25.79	26.04	25.58	25.87
2092	NYSE	ARMK	Thu, May 5, 2022	26.53	26.83	25.63	25.88
2091	NYSE	ARMK	Wed, May 4, 2022	26.27	26.94	25.89	26.88
2090	NYSE	ARMK	Tue, May 3, 2022	26.16	26.42	25.83	26.26
2089	NYSE	ARMK	Mon, May 2, 2022	26.36	26.37	25.52	26.10
2088	NYSE	ARMK	Fri, Apr 29, 2022	26.99	27.20	26.12	26.17
2087	NYSE	ARMK	Thu, Apr 28, 2022	26.62	27.30	26.42	27.12
2086	NYSE	ARMK	Wed, Apr 27, 2022	26.69	26.77	26.19	26.43
2085	NYSE	ARMK	Tue, Apr 26, 2022	27.14	27.30	26.63	26.63
2084	NYSE	ARMK	Mon, Apr 25, 2022	27.37	27.43	26.87	27.43
2083	NYSE	ARMK	Fri, Apr 22, 2022	27.90	27.92	27.54	27.61
2082	NYSE	ARMK	Thu, Apr 21, 2022	28.15	28.84	27.95	28.10
2081	NYSE	ARMK	Wed, Apr 20, 2022	27.19	27.75	27.19	27.55
2080	NYSE	ARMK	Tue, Apr 19, 2022	26.68	26.99	26.68	26.92
2079	NYSE	ARMK	Mon, Apr 18, 2022	26.70	26.87	26.49	26.58
2078	NYSE	ARMK	Thu, Apr 14, 2022	26.58	27.03	26.49	26.72
2077	NYSE	ARMK	Wed, Apr 13, 2022	25.99	26.55	25.88	26.46
2076	NYSE	ARMK	Tue, Apr 12, 2022	25.35	26.02	25.34	25.88
2075	NYSE	ARMK	Mon, Apr 11, 2022	25.22	25.89	25.16	25.25
2074	NYSE	ARMK	Fri, Apr 8, 2022	25.55	25.73	25.18	25.22
2073	NYSE	ARMK	Thu, Apr 7, 2022	26.11	26.21	25.21	25.61
2072	NYSE	ARMK	Wed, Apr 6, 2022	26.63	26.69	25.76	26.14
2071	NYSE	ARMK	Tue, Apr 5, 2022	27.17	27.43	26.73	26.87
2070	NYSE	ARMK	Mon, Apr 4, 2022	26.91	27.20	26.83	27.13
2069	NYSE	ARMK	Fri, Apr 1, 2022	27.01	27.35	26.83	27.26
2068	NYSE	ARMK	Thu, Mar 31, 2022	27.40	27.56	27.14	27.14
2067	NYSE	ARMK	Wed, Mar 30, 2022	27.44	27.63	27.24	27.34
2066	NYSE	ARMK	Tue, Mar 29, 2022	27.35	27.81	27.15	27.72
2065	NYSE	ARMK	Mon, Mar 28, 2022	26.83	27.01	26.63	26.88
2064	NYSE	ARMK	Fri, Mar 25, 2022	26.98	27.22	26.82	26.88
2063	NYSE	ARMK	Thu, Mar 24, 2022	26.61	27.01	26.40	26.93
2062	NYSE	ARMK	Wed, Mar 23, 2022	26.28	26.72	26.08	26.50
2061	NYSE	ARMK	Tue, Mar 22, 2022	26.58	26.75	26.45	26.46
2060	NYSE	ARMK	Mon, Mar 21, 2022	26.82	26.88	26.13	26.41
2059	NYSE	ARMK	Fri, Mar 18, 2022	26.19	26.93	26.05	26.85
2058	NYSE	ARMK	Thu, Mar 17, 2022	26.17	26.44	25.95	26.43
2057	NYSE	ARMK	Wed, Mar 16, 2022	26.33	26.75	25.85	26.46
2056	NYSE	ARMK	Tue, Mar 15, 2022	25.45	26.11	25.37	25.99
2055	NYSE	ARMK	Mon, Mar 14, 2022	25.66	25.80	25.10	25.28
2054	NYSE	ARMK	Fri, Mar 11, 2022	25.79	26.06	25.43	25.52
2053	NYSE	ARMK	Thu, Mar 10, 2022	24.71	25.35	24.63	25.27
2052	NYSE	ARMK	Wed, Mar 9, 2022	24.89	25.35	24.66	25.19
2051	NYSE	ARMK	Tue, Mar 8, 2022	23.85	24.80	23.59	24.05
2050	NYSE	ARMK	Mon, Mar 7, 2022	25.84	25.84	23.65	23.66
2049	NYSE	ARMK	Fri, Mar 4, 2022	25.71	26.09	25.37	25.97
2048	NYSE	ARMK	Thu, Mar 3, 2022	26.42	26.73	25.89	26.13
2047	NYSE	ARMK	Wed, Mar 2, 2022	26.00	26.49	26.00	26.44
2046	NYSE	ARMK	Tue, Mar 1, 2022	26.36	26.41	25.58	25.76
2045	NYSE	ARMK	Mon, Feb 28, 2022	26.83	26.86	26.27	26.68
2044	NYSE	ARMK	Fri, Feb 25, 2022	26.49	27.14	26.40	27.12
2043	NYSE	ARMK	Thu, Feb 24, 2022	25.45	26.69	25.33	26.48
2042	NYSE	ARMK	Wed, Feb 23, 2022	27.14	27.14	26.33	26.35
2041	NYSE	ARMK	Tue, Feb 22, 2022	26.98	27.33	26.67	26.83
2040	NYSE	ARMK	Fri, Feb 18, 2022	27.13	27.55	26.99	27.27
2039	NYSE	ARMK	Thu, Feb 17, 2022	27.32	27.57	26.99	27.14
2038	NYSE	ARMK	Wed, Feb 16, 2022	26.78	27.72	26.77	27.63
2037	NYSE	ARMK	Tue, Feb 15, 2022	26.25	26.89	26.21	26.83
2036	NYSE	ARMK	Mon, Feb 14, 2022	26.08	26.62	25.74	25.89
2035	NYSE	ARMK	Fri, Feb 11, 2022	26.96	27.35	25.89	26.05
2034	NYSE	ARMK	Thu, Feb 10, 2022	26.90	27.71	26.83	26.86
2033	NYSE	ARMK	Wed, Feb 9, 2022	27.36	27.53	26.88	27.27
2032	NYSE	ARMK	Tue, Feb 8, 2022	25.36	27.34	25.30	27.09
2031	NYSE	ARMK	Mon, Feb 7, 2022	25.89	26.62	25.80	26.41
2030	NYSE	ARMK	Fri, Feb 4, 2022	25.14	26.04	25.14	25.82
2029	NYSE	ARMK	Thu, Feb 3, 2022	24.82	25.91	24.70	25.32
2028	NYSE	ARMK	Wed, Feb 2, 2022	25.10	25.24	24.77	25.01
2027	NYSE	ARMK	Tue, Feb 1, 2022	24.62	24.99	24.37	24.95
2026	NYSE	ARMK	Mon, Jan 31, 2022	24.03	24.83	23.88	24.75
2025	NYSE	ARMK	Fri, Jan 28, 2022	23.77	24.20	23.22	24.18
2024	NYSE	ARMK	Thu, Jan 27, 2022	24.49	24.86	23.77	23.79
2023	NYSE	ARMK	Wed, Jan 26, 2022	24.83	25.19	24.11	24.34
2022	NYSE	ARMK	Tue, Jan 25, 2022	24.43	24.86	23.99	24.62
2021	NYSE	ARMK	Mon, Jan 24, 2022	24.00	24.86	23.71	24.82
2020	NYSE	ARMK	Fri, Jan 21, 2022	24.93	25.17	24.54	24.61
2019	NYSE	ARMK	Thu, Jan 20, 2022	24.92	25.84	24.91	25.01
2018	NYSE	ARMK	Wed, Jan 19, 2022	25.59	25.70	24.88	24.90
2017	NYSE	ARMK	Tue, Jan 18, 2022	26.33	26.39	25.41	25.50
2016	NYSE	ARMK	Fri, Jan 14, 2022	26.41	26.53	25.93	26.41
2015	NYSE	ARMK	Thu, Jan 13, 2022	26.21	26.93	26.19	26.49
2014	NYSE	ARMK	Wed, Jan 12, 2022	26.76	26.88	26.08	26.15
2013	NYSE	ARMK	Tue, Jan 11, 2022	26.36	26.62	26.12	26.54
2012	NYSE	ARMK	Mon, Jan 10, 2022	26.29	26.29	25.56	26.24
2011	NYSE	ARMK	Fri, Jan 7, 2022	26.30	26.62	26.25	26.30
2010	NYSE	ARMK	Thu, Jan 6, 2022	27.21	27.21	26.50	26.52
2009	NYSE	ARMK	Wed, Jan 5, 2022	27.29	27.51	26.87	26.96
2008	NYSE	ARMK	Tue, Jan 4, 2022	27.28	27.40	27.11	27.17
2007	NYSE	ARMK	Mon, Jan 3, 2022	26.77	27.30	26.52	26.82
2006	NYSE	ARMK	Fri, Dec 31, 2021	26.49	26.84	26.46	26.60
2005	NYSE	ARMK	Thu, Dec 30, 2021	26.49	26.89	26.49	26.65
2004	NYSE	ARMK	Wed, Dec 29, 2021	26.42	26.68	26.31	26.51
2003	NYSE	ARMK	Tue, Dec 28, 2021	26.15	26.50	26.13	26.39
2002	NYSE	ARMK	Mon, Dec 27, 2021	25.88	26.25	25.72	26.23
2001	NYSE	ARMK	Thu, Dec 23, 2021	25.88	26.08	25.64	26.02
2000	NYSE	ARMK	Wed, Dec 22, 2021	25.37	25.86	25.26	25.58
1999	NYSE	ARMK	Tue, Dec 21, 2021	24.50	25.49	24.43	25.36
1998	NYSE	ARMK	Mon, Dec 20, 2021	24.00	24.21	23.67	24.10
1997	NYSE	ARMK	Fri, Dec 17, 2021	23.92	24.73	23.55	24.51
1996	NYSE	ARMK	Thu, Dec 16, 2021	24.91	25.06	23.99	24.07
1995	NYSE	ARMK	Wed, Dec 15, 2021	24.62	25.02	24.15	24.70
1994	NYSE	ARMK	Tue, Dec 14, 2021	24.96	25.31	24.65	24.70
1993	NYSE	ARMK	Mon, Dec 13, 2021	25.57	25.63	24.95	25.03
1992	NYSE	ARMK	Fri, Dec 10, 2021	26.31	26.37	25.61	25.85
1991	NYSE	ARMK	Thu, Dec 9, 2021	25.71	26.27	25.56	26.02
1990	NYSE	ARMK	Wed, Dec 8, 2021	25.56	25.92	25.50	25.89
1989	NYSE	ARMK	Tue, Dec 7, 2021	25.92	26.25	25.29	25.45
1988	NYSE	ARMK	Mon, Dec 6, 2021	24.91	26.23	24.86	25.61
1987	NYSE	ARMK	Fri, Dec 3, 2021	24.47	24.62	23.89	24.52
1986	NYSE	ARMK	Thu, Dec 2, 2021	23.23	24.54	23.11	24.38
1985	NYSE	ARMK	Wed, Dec 1, 2021	24.59	24.86	23.09	23.12
1984	NYSE	ARMK	Tue, Nov 30, 2021	24.47	24.64	24.02	24.11
1983	NYSE	ARMK	Mon, Nov 29, 2021	25.54	25.65	24.45	24.82
1982	NYSE	ARMK	Fri, Nov 26, 2021	24.79	25.27	24.35	25.18
1981	NYSE	ARMK	Wed, Nov 24, 2021	26.07	26.18	25.84	25.92
1980	NYSE	ARMK	Tue, Nov 23, 2021	26.29	26.74	26.27	26.28
1979	NYSE	ARMK	Mon, Nov 22, 2021	26.40	26.54	25.88	26.20
1978	NYSE	ARMK	Fri, Nov 19, 2021	26.10	26.44	25.62	26.34
1977	NYSE	ARMK	Thu, Nov 18, 2021	27.64	27.73	26.53	26.63
1976	NYSE	ARMK	Wed, Nov 17, 2021	27.36	27.59	26.98	27.49
1975	NYSE	ARMK	Tue, Nov 16, 2021	27.24	27.73	26.71	27.61
1974	NYSE	ARMK	Mon, Nov 15, 2021	27.63	27.88	27.19	27.41
1973	NYSE	ARMK	Fri, Nov 12, 2021	27.61	27.81	27.33	27.40
1972	NYSE	ARMK	Thu, Nov 11, 2021	27.63	27.97	27.57	27.61
1971	NYSE	ARMK	Wed, Nov 10, 2021	27.81	28.16	27.60	27.79
1970	NYSE	ARMK	Tue, Nov 9, 2021	27.92	28.05	27.47	27.84
1969	NYSE	ARMK	Mon, Nov 8, 2021	28.33	28.51	27.94	28.08
1968	NYSE	ARMK	Fri, Nov 5, 2021	27.97	28.57	27.89	28.34
1967	NYSE	ARMK	Thu, Nov 4, 2021	27.48	27.84	27.22	27.40
1966	NYSE	ARMK	Wed, Nov 3, 2021	26.87	27.51	26.80	27.38
1965	NYSE	ARMK	Tue, Nov 2, 2021	26.90	27.10	26.57	26.90
1964	NYSE	ARMK	Mon, Nov 1, 2021	26.44	26.98	26.44	26.98
1963	NYSE	ARMK	Fri, Oct 29, 2021	26.09	26.45	26.09	26.33
1962	NYSE	ARMK	Thu, Oct 28, 2021	26.13	26.24	25.91	26.18
1961	NYSE	ARMK	Wed, Oct 27, 2021	26.54	26.74	26.12	26.13
1960	NYSE	ARMK	Tue, Oct 26, 2021	26.59	26.70	26.32	26.53
1959	NYSE	ARMK	Mon, Oct 25, 2021	26.41	26.60	26.21	26.52
1958	NYSE	ARMK	Fri, Oct 22, 2021	26.70	26.86	26.46	26.47
1957	NYSE	ARMK	Thu, Oct 21, 2021	26.59	27.01	26.43	26.79
1956	NYSE	ARMK	Wed, Oct 20, 2021	25.99	26.38	25.94	26.04
1955	NYSE	ARMK	Tue, Oct 19, 2021	26.33	26.41	26.11	26.34
1954	NYSE	ARMK	Mon, Oct 18, 2021	25.95	26.34	25.89	26.28
1953	NYSE	ARMK	Fri, Oct 15, 2021	26.67	27.02	26.19	26.24
1952	NYSE	ARMK	Thu, Oct 14, 2021	26.86	27.01	26.29	26.42
1951	NYSE	ARMK	Wed, Oct 13, 2021	26.93	26.93	26.33	26.74
1950	NYSE	ARMK	Tue, Oct 12, 2021	26.65	26.99	26.42	26.63
1949	NYSE	ARMK	Mon, Oct 11, 2021	26.57	26.93	26.36	26.54
1948	NYSE	ARMK	Fri, Oct 8, 2021	26.46	26.72	26.27	26.40
1947	NYSE	ARMK	Thu, Oct 7, 2021	26.55	26.83	26.38	26.43
1946	NYSE	ARMK	Wed, Oct 6, 2021	25.89	26.39	25.79	26.35
1945	NYSE	ARMK	Tue, Oct 5, 2021	25.96	26.30	25.59	26.18
1944	NYSE	ARMK	Mon, Oct 4, 2021	25.78	26.40	25.68	25.92
1943	NYSE	ARMK	Fri, Oct 1, 2021	24.05	26.00	23.92	25.83
1942	NYSE	ARMK	Thu, Sep 30, 2021	24.31	24.31	23.72	23.72
1941	NYSE	ARMK	Wed, Sep 29, 2021	24.49	24.49	24.11	24.24
1940	NYSE	ARMK	Tue, Sep 28, 2021	24.38	24.80	24.24	24.28
1939	NYSE	ARMK	Mon, Sep 27, 2021	24.28	24.87	24.20	24.47
1938	NYSE	ARMK	Fri, Sep 24, 2021	23.97	24.14	23.81	24.00
1937	NYSE	ARMK	Thu, Sep 23, 2021	23.43	24.21	23.32	23.91
1936	NYSE	ARMK	Wed, Sep 22, 2021	22.91	23.53	22.91	23.22
1935	NYSE	ARMK	Tue, Sep 21, 2021	23.51	23.70	22.71	22.75
1934	NYSE	ARMK	Mon, Sep 20, 2021	22.81	23.41	22.54	23.38
1933	NYSE	ARMK	Fri, Sep 17, 2021	22.92	23.29	22.68	23.19
1932	NYSE	ARMK	Thu, Sep 16, 2021	23.30	23.79	23.12	23.62
1931	NYSE	ARMK	Wed, Sep 15, 2021	23.15	23.37	22.80	23.21
1930	NYSE	ARMK	Tue, Sep 14, 2021	23.92	23.92	23.29	23.35
1929	NYSE	ARMK	Mon, Sep 13, 2021	23.78	24.00	23.40	23.92
1928	NYSE	ARMK	Fri, Sep 10, 2021	24.25	24.29	23.52	23.55
1927	NYSE	ARMK	Thu, Sep 9, 2021	24.41	24.79	23.99	24.00
1926	NYSE	ARMK	Wed, Sep 8, 2021	24.57	24.75	24.26	24.47
1925	NYSE	ARMK	Tue, Sep 7, 2021	24.57	24.69	24.34	24.59
1924	NYSE	ARMK	Fri, Sep 3, 2021	25.14	25.27	24.54	24.64
1923	NYSE	ARMK	Thu, Sep 2, 2021	25.49	25.64	25.26	25.39
1922	NYSE	ARMK	Wed, Sep 1, 2021	25.27	25.52	25.02	25.44
1921	NYSE	ARMK	Tue, Aug 31, 2021	24.76	25.16	24.73	25.11
1920	NYSE	ARMK	Mon, Aug 30, 2021	25.30	25.30	24.66	24.70
1919	NYSE	ARMK	Fri, Aug 27, 2021	24.88	25.40	24.76	25.23
1918	NYSE	ARMK	Thu, Aug 26, 2021	24.77	25.00	24.51	24.67
1917	NYSE	ARMK	Wed, Aug 25, 2021	24.72	25.07	24.47	24.92
1916	NYSE	ARMK	Tue, Aug 24, 2021	24.34	24.88	24.28	24.66
1915	NYSE	ARMK	Mon, Aug 23, 2021	24.21	24.44	24.00	24.26
1914	NYSE	ARMK	Fri, Aug 20, 2021	23.56	24.04	23.36	23.96
1913	NYSE	ARMK	Thu, Aug 19, 2021	23.76	23.92	23.21	23.54
1912	NYSE	ARMK	Wed, Aug 18, 2021	24.49	24.51	24.02	24.04
1911	NYSE	ARMK	Tue, Aug 17, 2021	24.49	24.70	24.26	24.56
1910	NYSE	ARMK	Mon, Aug 16, 2021	25.22	25.42	24.68	24.89
1909	NYSE	ARMK	Fri, Aug 13, 2021	25.43	25.60	25.25	25.56
1908	NYSE	ARMK	Thu, Aug 12, 2021	25.17	25.46	24.97	25.30
1907	NYSE	ARMK	Wed, Aug 11, 2021	24.55	25.39	24.36	25.32
1906	NYSE	ARMK	Tue, Aug 10, 2021	25.27	25.33	23.95	24.70
1905	NYSE	ARMK	Mon, Aug 9, 2021	25.43	25.48	24.79	25.19
1904	NYSE	ARMK	Fri, Aug 6, 2021	25.64	25.87	25.23	25.34
1903	NYSE	ARMK	Thu, Aug 5, 2021	25.06	25.49	24.96	25.48
1902	NYSE	ARMK	Wed, Aug 4, 2021	24.73	25.01	24.64	24.86
1901	NYSE	ARMK	Tue, Aug 3, 2021	25.07	25.09	24.28	25.00
1900	NYSE	ARMK	Mon, Aug 2, 2021	25.45	25.93	25.05	25.09
1899	NYSE	ARMK	Fri, Jul 30, 2021	25.43	25.88	25.34	25.36
1898	NYSE	ARMK	Thu, Jul 29, 2021	25.71	26.24	25.55	25.71
1897	NYSE	ARMK	Wed, Jul 28, 2021	25.59	25.67	24.92	25.49
1896	NYSE	ARMK	Tue, Jul 27, 2021	25.61	25.66	25.25	25.55
1895	NYSE	ARMK	Mon, Jul 26, 2021	25.14	25.68	25.00	25.53
1894	NYSE	ARMK	Fri, Jul 23, 2021	25.23	25.28	24.85	25.09
1893	NYSE	ARMK	Thu, Jul 22, 2021	25.04	25.04	24.44	24.93
1892	NYSE	ARMK	Wed, Jul 21, 2021	25.04	25.46	24.95	25.12
1891	NYSE	ARMK	Tue, Jul 20, 2021	23.87	24.87	23.87	24.73
1890	NYSE	ARMK	Mon, Jul 19, 2021	23.93	24.00	23.30	23.82
1889	NYSE	ARMK	Fri, Jul 16, 2021	25.26	25.40	24.61	24.61
1888	NYSE	ARMK	Thu, Jul 15, 2021	24.84	25.13	24.73	25.01
1887	NYSE	ARMK	Wed, Jul 14, 2021	25.41	25.68	24.97	24.97
1886	NYSE	ARMK	Tue, Jul 13, 2021	25.85	25.85	25.30	25.32
1885	NYSE	ARMK	Mon, Jul 12, 2021	25.57	26.01	25.38	26.00
1884	NYSE	ARMK	Fri, Jul 9, 2021	25.45	26.08	25.44	25.93
1883	NYSE	ARMK	Thu, Jul 8, 2021	25.31	25.40	24.69	25.10
1882	NYSE	ARMK	Wed, Jul 7, 2021	26.11	26.41	25.71	25.92
1881	NYSE	ARMK	Tue, Jul 6, 2021	26.66	26.75	25.97	26.26
1880	NYSE	ARMK	Fri, Jul 2, 2021	26.80	26.83	26.63	26.74
1879	NYSE	ARMK	Thu, Jul 1, 2021	27.11	27.18	26.70	26.73
1878	NYSE	ARMK	Wed, Jun 30, 2021	26.67	26.96	26.49	26.89
1877	NYSE	ARMK	Tue, Jun 29, 2021	26.59	26.80	25.95	26.63
1876	NYSE	ARMK	Mon, Jun 28, 2021	27.73	27.76	26.54	26.73
1875	NYSE	ARMK	Fri, Jun 25, 2021	27.70	28.09	27.57	27.84
1874	NYSE	ARMK	Thu, Jun 24, 2021	27.45	27.97	27.43	27.80
1873	NYSE	ARMK	Wed, Jun 23, 2021	27.35	27.40	27.11	27.17
1872	NYSE	ARMK	Tue, Jun 22, 2021	27.07	27.35	26.83	27.24
1871	NYSE	ARMK	Mon, Jun 21, 2021	26.22	26.98	26.12	26.97
1870	NYSE	ARMK	Fri, Jun 18, 2021	26.57	26.71	26.03	26.05
1869	NYSE	ARMK	Thu, Jun 17, 2021	27.09	27.23	26.43	27.01
1868	NYSE	ARMK	Wed, Jun 16, 2021	27.19	27.24	26.75	27.07
1867	NYSE	ARMK	Tue, Jun 15, 2021	27.19	27.31	27.06	27.11
1866	NYSE	ARMK	Mon, Jun 14, 2021	27.43	27.55	26.95	27.17
1865	NYSE	ARMK	Fri, Jun 11, 2021	27.08	27.48	27.04	27.40
1864	NYSE	ARMK	Thu, Jun 10, 2021	26.95	27.22	26.44	27.08
1863	NYSE	ARMK	Wed, Jun 9, 2021	26.96	27.39	26.71	26.87
1862	NYSE	ARMK	Tue, Jun 8, 2021	26.26	26.87	26.12	26.62
1861	NYSE	ARMK	Mon, Jun 7, 2021	26.01	26.18	25.96	26.08
1860	NYSE	ARMK	Fri, Jun 4, 2021	26.19	26.28	25.71	25.96
1859	NYSE	ARMK	Thu, Jun 3, 2021	26.02	26.33	25.72	26.13
1858	NYSE	ARMK	Wed, Jun 2, 2021	26.91	26.91	26.08	26.18
1857	NYSE	ARMK	Tue, Jun 1, 2021	27.22	27.25	26.82	26.88
1856	NYSE	ARMK	Fri, May 28, 2021	26.98	27.04	26.57	26.96
1855	NYSE	ARMK	Thu, May 27, 2021	27.23	27.23	26.75	26.98
1854	NYSE	ARMK	Wed, May 26, 2021	27.04	27.05	26.74	26.85
1853	NYSE	ARMK	Tue, May 25, 2021	27.00	27.43	26.65	26.78
1852	NYSE	ARMK	Mon, May 24, 2021	27.10	27.18	26.83	26.95
1851	NYSE	ARMK	Fri, May 21, 2021	27.07	27.27	26.81	26.82
1850	NYSE	ARMK	Thu, May 20, 2021	26.76	26.90	26.44	26.86
1849	NYSE	ARMK	Wed, May 19, 2021	26.82	26.97	26.46	26.83
1848	NYSE	ARMK	Tue, May 18, 2021	27.89	28.08	27.16	27.30
1847	NYSE	ARMK	Mon, May 17, 2021	27.77	27.96	27.56	27.89
1846	NYSE	ARMK	Fri, May 14, 2021	27.17	28.33	27.12	28.23
1845	NYSE	ARMK	Thu, May 13, 2021	26.32	27.09	26.32	26.88
1844	NYSE	ARMK	Wed, May 12, 2021	26.68	26.89	26.13	26.20
1843	NYSE	ARMK	Tue, May 11, 2021	26.78	27.36	26.27	26.65
1842	NYSE	ARMK	Mon, May 10, 2021	27.44	27.59	27.04	27.16
1841	NYSE	ARMK	Fri, May 7, 2021	27.36	27.93	27.22	27.50
1840	NYSE	ARMK	Thu, May 6, 2021	27.44	27.47	26.80	27.32
1839	NYSE	ARMK	Wed, May 5, 2021	27.66	27.55	27.15	27.38
1838	NYSE	ARMK	Tue, May 4, 2021	28.31	28.52	27.54	27.68
1837	NYSE	ARMK	Mon, May 3, 2021	28.18	28.73	28.18	28.39
1836	NYSE	ARMK	Fri, Apr 30, 2021	28.33	28.41	27.72	28.06
1835	NYSE	ARMK	Thu, Apr 29, 2021	29.34	29.38	28.26	28.41
1834	NYSE	ARMK	Wed, Apr 28, 2021	28.89	29.19	28.67	28.90
1833	NYSE	ARMK	Tue, Apr 27, 2021	28.77	29.08	28.59	28.78
1832	NYSE	ARMK	Mon, Apr 26, 2021	28.75	29.03	28.50	28.77
1831	NYSE	ARMK	Fri, Apr 23, 2021	28.56	28.65	28.12	28.52
1830	NYSE	ARMK	Thu, Apr 22, 2021	28.32	28.72	28.16	28.26
1829	NYSE	ARMK	Wed, Apr 21, 2021	27.53	28.41	27.30	28.33
1828	NYSE	ARMK	Tue, Apr 20, 2021	28.35	28.52	27.42	27.66
1827	NYSE	ARMK	Mon, Apr 19, 2021	28.58	28.72	28.30	28.52
1826	NYSE	ARMK	Fri, Apr 16, 2021	28.59	28.83	28.36	28.62
1825	NYSE	ARMK	Thu, Apr 15, 2021	28.41	28.62	28.07	28.35
1824	NYSE	ARMK	Wed, Apr 14, 2021	28.38	28.98	28.37	28.46
1823	NYSE	ARMK	Tue, Apr 13, 2021	28.31	28.46	27.92	28.34
1822	NYSE	ARMK	Mon, Apr 12, 2021	28.12	28.62	28.12	28.49
1821	NYSE	ARMK	Fri, Apr 9, 2021	27.86	28.08	27.71	28.07
1820	NYSE	ARMK	Thu, Apr 8, 2021	28.33	28.42	27.71	27.94
1819	NYSE	ARMK	Wed, Apr 7, 2021	28.04	28.36	27.99	28.36
1818	NYSE	ARMK	Tue, Apr 6, 2021	27.99	28.28	27.92	28.00
1817	NYSE	ARMK	Mon, Apr 5, 2021	27.90	28.20	27.73	27.81
1816	NYSE	ARMK	Thu, Apr 1, 2021	27.35	27.81	27.09	27.61
1815	NYSE	ARMK	Wed, Mar 31, 2021	27.63	27.98	27.27	27.27
1814	NYSE	ARMK	Tue, Mar 30, 2021	27.30	27.94	26.96	27.66
1813	NYSE	ARMK	Mon, Mar 29, 2021	27.82	28.15	27.06	27.25
1812	NYSE	ARMK	Fri, Mar 26, 2021	28.70	28.78	27.59	28.08
1811	NYSE	ARMK	Thu, Mar 25, 2021	27.30	28.59	26.82	28.39
1810	NYSE	ARMK	Wed, Mar 24, 2021	27.39	28.49	27.37	27.48
1809	NYSE	ARMK	Tue, Mar 23, 2021	27.96	28.20	26.78	27.05
1808	NYSE	ARMK	Mon, Mar 22, 2021	28.13	28.28	27.45	28.13
1807	NYSE	ARMK	Fri, Mar 19, 2021	28.95	29.10	28.07	28.23
1806	NYSE	ARMK	Thu, Mar 18, 2021	29.12	30.07	28.80	29.08
1805	NYSE	ARMK	Wed, Mar 17, 2021	29.98	30.07	29.05	29.34
1804	NYSE	ARMK	Tue, Mar 16, 2021	30.31	30.41	29.76	30.02
1803	NYSE	ARMK	Mon, Mar 15, 2021	30.75	31.13	30.04	30.49
1802	NYSE	ARMK	Fri, Mar 12, 2021	30.20	30.68	29.89	30.55
1801	NYSE	ARMK	Thu, Mar 11, 2021	29.91	30.42	29.58	30.05
1800	NYSE	ARMK	Wed, Mar 10, 2021	30.28	30.66	29.60	29.87
1799	NYSE	ARMK	Tue, Mar 9, 2021	30.67	30.85	30.05	30.18
1798	NYSE	ARMK	Mon, Mar 8, 2021	30.22	30.93	29.71	30.46
1797	NYSE	ARMK	Fri, Mar 5, 2021	29.73	30.10	28.22	29.77
1796	NYSE	ARMK	Thu, Mar 4, 2021	29.35	29.81	28.43	29.33
1795	NYSE	ARMK	Wed, Mar 3, 2021	28.05	30.17	28.05	29.33
1794	NYSE	ARMK	Tue, Mar 2, 2021	27.89	28.44	27.63	28.01
1793	NYSE	ARMK	Mon, Mar 1, 2021	27.47	28.36	27.38	27.87
1792	NYSE	ARMK	Fri, Feb 26, 2021	27.38	27.56	26.59	26.80
1791	NYSE	ARMK	Thu, Feb 25, 2021	28.55	28.63	27.21	27.35
1790	NYSE	ARMK	Wed, Feb 24, 2021	28.00	29.03	27.79	28.59
1789	NYSE	ARMK	Tue, Feb 23, 2021	27.64	28.13	27.28	27.79
1788	NYSE	ARMK	Mon, Feb 22, 2021	27.13	28.32	27.13	27.53
1787	NYSE	ARMK	Fri, Feb 19, 2021	26.44	27.88	26.44	27.44
1786	NYSE	ARMK	Thu, Feb 18, 2021	26.46	26.90	25.96	26.35
1785	NYSE	ARMK	Wed, Feb 17, 2021	26.52	26.88	26.27	26.75
1784	NYSE	ARMK	Tue, Feb 16, 2021	25.93	26.77	25.67	26.69
1783	NYSE	ARMK	Fri, Feb 12, 2021	25.68	26.10	25.60	25.91
1782	NYSE	ARMK	Thu, Feb 11, 2021	26.40	26.55	25.53	25.76
1781	NYSE	ARMK	Wed, Feb 10, 2021	26.22	26.67	25.92	26.52
1780	NYSE	ARMK	Tue, Feb 9, 2021	28.01	28.10	25.92	26.00
1779	NYSE	ARMK	Mon, Feb 8, 2021	26.56	26.86	26.28	26.71
1778	NYSE	ARMK	Fri, Feb 5, 2021	27.22	27.74	26.41	26.49
1777	NYSE	ARMK	Thu, Feb 4, 2021	26.23	27.07	26.13	26.93
1776	NYSE	ARMK	Wed, Feb 3, 2021	25.53	26.41	25.40	25.97
1775	NYSE	ARMK	Tue, Feb 2, 2021	25.60	25.94	25.50	25.57
1774	NYSE	ARMK	Mon, Feb 1, 2021	24.91	25.40	24.67	25.21
1773	NYSE	ARMK	Fri, Jan 29, 2021	25.53	25.53	24.75	24.75
1772	NYSE	ARMK	Thu, Jan 28, 2021	25.15	26.20	25.05	25.73
1771	NYSE	ARMK	Wed, Jan 27, 2021	24.99	25.83	24.35	24.79
1770	NYSE	ARMK	Tue, Jan 26, 2021	26.04	26.13	25.35	25.35
1769	NYSE	ARMK	Mon, Jan 25, 2021	25.36	25.79	25.06	25.74
1768	NYSE	ARMK	Fri, Jan 22, 2021	25.76	25.87	25.34	25.60
1767	NYSE	ARMK	Thu, Jan 21, 2021	26.34	26.53	25.83	26.13
1766	NYSE	ARMK	Wed, Jan 20, 2021	26.24	26.64	26.08	26.26
1765	NYSE	ARMK	Tue, Jan 19, 2021	26.56	26.93	26.05	26.13
1764	NYSE	ARMK	Fri, Jan 15, 2021	26.37	26.67	25.98	26.39
1763	NYSE	ARMK	Thu, Jan 14, 2021	26.69	27.25	26.48	26.62
1762	NYSE	ARMK	Wed, Jan 13, 2021	27.45	27.51	26.39	26.66
1761	NYSE	ARMK	Tue, Jan 12, 2021	27.17	27.55	26.91	27.36
1760	NYSE	ARMK	Mon, Jan 11, 2021	27.07	27.30	26.77	27.06
1759	NYSE	ARMK	Fri, Jan 8, 2021	27.59	28.11	27.17	27.43
1758	NYSE	ARMK	Thu, Jan 7, 2021	27.99	28.30	27.19	27.33
1757	NYSE	ARMK	Wed, Jan 6, 2021	27.63	28.17	27.19	27.58
1756	NYSE	ARMK	Tue, Jan 5, 2021	27.14	27.67	27.09	27.36
1755	NYSE	ARMK	Mon, Jan 4, 2021	27.76	27.97	26.82	27.23
1754	NYSE	ARMK	Thu, Dec 31, 2020	27.32	27.97	26.98	27.78
1753	NYSE	ARMK	Wed, Dec 30, 2020	27.32	27.84	27.14	27.43
1752	NYSE	ARMK	Tue, Dec 29, 2020	27.33	27.42	27.02	27.32
1751	NYSE	ARMK	Mon, Dec 28, 2020	27.58	27.60	26.96	27.06
1750	NYSE	ARMK	Thu, Dec 24, 2020	27.22	27.31	26.85	27.17
1749	NYSE	ARMK	Wed, Dec 23, 2020	26.95	27.23	26.76	27.09
1748	NYSE	ARMK	Tue, Dec 22, 2020	26.72	26.94	26.21	26.75
1747	NYSE	ARMK	Mon, Dec 21, 2020	26.45	26.94	25.96	26.81
1746	NYSE	ARMK	Fri, Dec 18, 2020	27.40	27.63	26.91	27.06
1745	NYSE	ARMK	Thu, Dec 17, 2020	27.13	27.37	26.50	27.37
1744	NYSE	ARMK	Wed, Dec 16, 2020	27.40	27.55	26.79	26.98
1743	NYSE	ARMK	Tue, Dec 15, 2020	27.88	27.88	26.78	27.50
1742	NYSE	ARMK	Mon, Dec 14, 2020	27.41	27.66	26.83	26.88
1741	NYSE	ARMK	Fri, Dec 11, 2020	27.34	27.61	27.07	27.14
1740	NYSE	ARMK	Thu, Dec 10, 2020	27.40	27.74	26.99	27.48
1739	NYSE	ARMK	Wed, Dec 9, 2020	27.74	27.96	27.14	27.75
1738	NYSE	ARMK	Tue, Dec 8, 2020	27.08	27.87	27.08	27.45
1737	NYSE	ARMK	Mon, Dec 7, 2020	27.31	27.66	27.14	27.35
1736	NYSE	ARMK	Fri, Dec 4, 2020	26.82	27.72	26.72	27.60
1735	NYSE	ARMK	Thu, Dec 3, 2020	26.54	27.09	25.97	26.50
1734	NYSE	ARMK	Wed, Dec 2, 2020	26.12	26.35	25.27	26.33
1733	NYSE	ARMK	Tue, Dec 1, 2020	25.79	26.66	25.71	26.48
1732	NYSE	ARMK	Mon, Nov 30, 2020	25.88	25.98	25.17	25.27
1731	NYSE	ARMK	Fri, Nov 27, 2020	26.33	26.49	25.97	26.04
1730	NYSE	ARMK	Wed, Nov 25, 2020	26.45	26.75	26.11	26.24
1729	NYSE	ARMK	Tue, Nov 24, 2020	26.25	27.01	26.21	26.67
1728	NYSE	ARMK	Mon, Nov 23, 2020	25.91	25.97	25.22	25.87
1727	NYSE	ARMK	Fri, Nov 20, 2020	25.22	25.91	24.92	25.62
1726	NYSE	ARMK	Thu, Nov 19, 2020	24.42	25.52	23.83	25.45
1725	NYSE	ARMK	Wed, Nov 18, 2020	25.13	25.27	24.49	24.52
1724	NYSE	ARMK	Tue, Nov 17, 2020	24.97	25.32	24.05	25.08
1723	NYSE	ARMK	Mon, Nov 16, 2020	25.42	25.57	24.75	25.36
1722	NYSE	ARMK	Fri, Nov 13, 2020	24.22	24.79	24.13	24.68
1721	NYSE	ARMK	Thu, Nov 12, 2020	24.71	24.83	23.54	23.79
1720	NYSE	ARMK	Wed, Nov 11, 2020	26.15	26.18	24.83	25.22
1719	NYSE	ARMK	Tue, Nov 10, 2020	25.45	26.64	25.45	26.12
1718	NYSE	ARMK	Mon, Nov 9, 2020	24.91	26.73	24.54	25.35
1717	NYSE	ARMK	Fri, Nov 6, 2020	21.93	22.31	21.74	22.13
1716	NYSE	ARMK	Thu, Nov 5, 2020	20.87	21.97	20.56	21.83
1715	NYSE	ARMK	Wed, Nov 4, 2020	20.63	21.17	20.04	20.52
1714	NYSE	ARMK	Tue, Nov 3, 2020	20.78	21.12	20.65	20.74
1713	NYSE	ARMK	Mon, Nov 2, 2020	20.29	20.91	20.03	20.50
1712	NYSE	ARMK	Fri, Oct 30, 2020	20.22	20.54	19.60	20.03
1711	NYSE	ARMK	Thu, Oct 29, 2020	19.69	20.49	19.44	20.36
1710	NYSE	ARMK	Wed, Oct 28, 2020	20.26	20.50	19.57	19.62
1709	NYSE	ARMK	Tue, Oct 27, 2020	20.73	20.99	20.46	20.76
1708	NYSE	ARMK	Mon, Oct 26, 2020	21.39	21.48	20.54	20.90
1707	NYSE	ARMK	Fri, Oct 23, 2020	21.28	21.86	21.19	21.85
1706	NYSE	ARMK	Thu, Oct 22, 2020	20.69	21.45	20.69	21.15
1705	NYSE	ARMK	Wed, Oct 21, 2020	20.64	21.17	20.44	20.94
1704	NYSE	ARMK	Tue, Oct 20, 2020	20.50	20.99	20.40	20.78
1703	NYSE	ARMK	Mon, Oct 19, 2020	20.36	20.81	20.18	20.19
1702	NYSE	ARMK	Fri, Oct 16, 2020	20.17	20.51	19.92	20.34
1701	NYSE	ARMK	Thu, Oct 15, 2020	19.69	20.31	19.59	20.18
1700	NYSE	ARMK	Wed, Oct 14, 2020	19.86	20.21	19.68	19.85
1699	NYSE	ARMK	Tue, Oct 13, 2020	20.22	20.46	19.67	19.74
1698	NYSE	ARMK	Mon, Oct 12, 2020	20.51	20.88	20.34	20.56
1697	NYSE	ARMK	Fri, Oct 9, 2020	20.50	20.87	20.43	20.57
1696	NYSE	ARMK	Thu, Oct 8, 2020	20.44	20.48	20.16	20.42
1695	NYSE	ARMK	Wed, Oct 7, 2020	20.09	20.38	19.95	20.16
1694	NYSE	ARMK	Tue, Oct 6, 2020	20.39	20.81	19.74	19.76
1693	NYSE	ARMK	Mon, Oct 5, 2020	20.29	20.35	19.74	20.08
1692	NYSE	ARMK	Fri, Oct 2, 2020	18.86	19.93	18.65	19.89
1691	NYSE	ARMK	Thu, Oct 1, 2020	19.33	19.64	19.01	19.53
1690	NYSE	ARMK	Wed, Sep 30, 2020	19.22	19.82	18.96	19.09
1689	NYSE	ARMK	Tue, Sep 29, 2020	19.53	19.56	18.91	19.07
1688	NYSE	ARMK	Mon, Sep 28, 2020	19.61	19.92	19.29	19.59
1687	NYSE	ARMK	Fri, Sep 25, 2020	18.69	19.49	18.52	19.23
1686	NYSE	ARMK	Thu, Sep 24, 2020	18.55	19.00	18.26	18.67
1685	NYSE	ARMK	Wed, Sep 23, 2020	19.09	19.52	18.60	18.69
1684	NYSE	ARMK	Tue, Sep 22, 2020	18.88	19.20	18.53	18.93
1683	NYSE	ARMK	Mon, Sep 21, 2020	18.99	18.99	17.99	18.83
1682	NYSE	ARMK	Fri, Sep 18, 2020	20.29	20.62	19.46	19.59
1681	NYSE	ARMK	Thu, Sep 17, 2020	20.39	20.45	19.95	20.39
1680	NYSE	ARMK	Wed, Sep 16, 2020	20.92	21.00	20.47	20.73
1679	NYSE	ARMK	Tue, Sep 15, 2020	20.75	21.03	20.62	20.78
1678	NYSE	ARMK	Mon, Sep 14, 2020	20.13	20.77	20.13	20.71
1677	NYSE	ARMK	Fri, Sep 11, 2020	20.13	20.13	19.33	19.85
1676	NYSE	ARMK	Thu, Sep 10, 2020	20.94	21.30	20.02	20.03
1675	NYSE	ARMK	Wed, Sep 9, 2020	20.96	21.20	20.36	20.77
1674	NYSE	ARMK	Tue, Sep 8, 2020	19.99	20.64	19.76	20.17
1673	NYSE	ARMK	Fri, Sep 4, 2020	21.08	21.22	20.42	20.43
1672	NYSE	ARMK	Thu, Sep 3, 2020	21.15	21.40	20.42	20.85
1671	NYSE	ARMK	Wed, Sep 2, 2020	20.29	20.92	20.21	20.91
1670	NYSE	ARMK	Tue, Sep 1, 2020	19.47	20.13	19.20	20.09
1669	NYSE	ARMK	Mon, Aug 31, 2020	20.66	20.66	19.62	19.90
1668	NYSE	ARMK	Fri, Aug 28, 2020	19.12	21.02	19.09	20.80
1667	NYSE	ARMK	Thu, Aug 27, 2020	18.14	19.54	18.12	18.91
1666	NYSE	ARMK	Wed, Aug 26, 2020	18.08	18.13	17.53	17.95
1665	NYSE	ARMK	Tue, Aug 25, 2020	18.68	18.68	17.92	18.11
1664	NYSE	ARMK	Mon, Aug 24, 2020	17.48	18.56	16.94	18.52
1663	NYSE	ARMK	Fri, Aug 21, 2020	16.86	17.44	16.86	17.35
1662	NYSE	ARMK	Thu, Aug 20, 2020	16.89	17.00	16.74	16.86
1661	NYSE	ARMK	Wed, Aug 19, 2020	16.78	17.05	16.56	16.96
1660	NYSE	ARMK	Tue, Aug 18, 2020	17.38	17.46	16.66	16.81
1659	NYSE	ARMK	Mon, Aug 17, 2020	18.10	18.11	17.48	17.47
1658	NYSE	ARMK	Fri, Aug 14, 2020	17.89	18.19	17.67	18.04
1657	NYSE	ARMK	Thu, Aug 13, 2020	18.12	18.37	17.87	18.03
1656	NYSE	ARMK	Wed, Aug 12, 2020	18.36	18.60	17.66	18.25
1655	NYSE	ARMK	Tue, Aug 11, 2020	18.20	19.14	18.11	18.24
1654	NYSE	ARMK	Mon, Aug 10, 2020	17.17	17.92	17.15	17.70
1653	NYSE	ARMK	Fri, Aug 7, 2020	15.90	17.07	15.79	17.02
1652	NYSE	ARMK	Thu, Aug 6, 2020	15.27	16.05	15.25	15.97
1651	NYSE	ARMK	Wed, Aug 5, 2020	15.81	15.98	15.03	15.42
1650	NYSE	ARMK	Tue, Aug 4, 2020	15.59	16.15	14.66	15.80
1649	NYSE	ARMK	Mon, Aug 3, 2020	15.28	15.52	15.04	15.14
1648	NYSE	ARMK	Fri, Jul 31, 2020	15.73	15.82	15.15	15.25
1647	NYSE	ARMK	Thu, Jul 30, 2020	15.99	16.12	15.72	15.92
1646	NYSE	ARMK	Wed, Jul 29, 2020	16.26	16.45	16.04	16.29
1645	NYSE	ARMK	Tue, Jul 28, 2020	15.83	16.20	15.80	15.97
1644	NYSE	ARMK	Mon, Jul 27, 2020	16.18	16.23	15.74	15.93
1643	NYSE	ARMK	Fri, Jul 24, 2020	16.73	16.78	16.27	16.36
1642	NYSE	ARMK	Thu, Jul 23, 2020	16.58	17.13	16.54	16.75
1641	NYSE	ARMK	Wed, Jul 22, 2020	16.41	16.94	16.38	16.81
1640	NYSE	ARMK	Tue, Jul 21, 2020	16.51	16.93	16.44	16.57
1639	NYSE	ARMK	Mon, Jul 20, 2020	16.60	16.69	16.08	16.26
1638	NYSE	ARMK	Fri, Jul 17, 2020	16.75	16.91	16.44	16.70
1637	NYSE	ARMK	Thu, Jul 16, 2020	16.28	16.92	15.95	16.78
1636	NYSE	ARMK	Wed, Jul 15, 2020	16.63	17.37	16.39	17.29
1635	NYSE	ARMK	Tue, Jul 14, 2020	15.59	16.03	15.40	15.90
1634	NYSE	ARMK	Mon, Jul 13, 2020	15.80	16.10	15.23	15.62
1633	NYSE	ARMK	Fri, Jul 10, 2020	14.97	15.61	14.90	15.61
1632	NYSE	ARMK	Thu, Jul 9, 2020	15.57	15.61	14.88	14.99
1631	NYSE	ARMK	Wed, Jul 8, 2020	15.18	15.74	14.81	15.63
1630	NYSE	ARMK	Tue, Jul 7, 2020	15.75	15.91	15.07	15.25
1629	NYSE	ARMK	Mon, Jul 6, 2020	16.25	16.38	15.72	16.15
1628	NYSE	ARMK	Thu, Jul 2, 2020	16.52	16.83	15.78	15.85
1627	NYSE	ARMK	Wed, Jul 1, 2020	16.49	16.93	15.99	16.06
1626	NYSE	ARMK	Tue, Jun 30, 2020	16.21	16.51	15.64	16.29
1625	NYSE	ARMK	Mon, Jun 29, 2020	15.74	16.26	15.12	16.18
1624	NYSE	ARMK	Fri, Jun 26, 2020	15.95	16.06	15.29	15.55
1623	NYSE	ARMK	Thu, Jun 25, 2020	16.26	16.59	15.66	16.06
1622	NYSE	ARMK	Wed, Jun 24, 2020	16.80	16.81	15.42	16.37
1621	NYSE	ARMK	Tue, Jun 23, 2020	17.20	17.42	16.81	17.35
1620	NYSE	ARMK	Mon, Jun 22, 2020	16.90	16.95	16.12	16.85
1619	NYSE	ARMK	Fri, Jun 19, 2020	18.34	18.46	17.00	17.09
1618	NYSE	ARMK	Thu, Jun 18, 2020	17.60	18.40	17.33	18.24
1617	NYSE	ARMK	Wed, Jun 17, 2020	18.68	18.68	17.75	17.85
1616	NYSE	ARMK	Tue, Jun 16, 2020	18.98	19.32	18.23	18.70
1615	NYSE	ARMK	Mon, Jun 15, 2020	17.33	18.52	16.89	18.16
1614	NYSE	ARMK	Fri, Jun 12, 2020	18.50	18.78	17.68	18.26
1613	NYSE	ARMK	Thu, Jun 11, 2020	18.29	18.91	17.38	17.55
1612	NYSE	ARMK	Wed, Jun 10, 2020	21.40	21.55	19.81	19.84
1611	NYSE	ARMK	Tue, Jun 9, 2020	22.38	22.56	21.34	21.74
1610	NYSE	ARMK	Mon, Jun 8, 2020	22.60	23.48	21.81	23.28
1609	NYSE	ARMK	Fri, Jun 5, 2020	21.73	22.73	21.45	21.99
1608	NYSE	ARMK	Thu, Jun 4, 2020	20.21	20.51	19.78	20.37
1607	NYSE	ARMK	Wed, Jun 3, 2020	19.54	20.71	19.52	20.13
1606	NYSE	ARMK	Tue, Jun 2, 2020	19.15	19.25	18.65	19.16
1605	NYSE	ARMK	Mon, Jun 1, 2020	18.68	19.25	18.32	18.94
1604	NYSE	ARMK	Fri, May 29, 2020	19.16	19.51	18.39	18.69
1603	NYSE	ARMK	Thu, May 28, 2020	20.08	20.44	19.11	19.35
1602	NYSE	ARMK	Wed, May 27, 2020	20.57	21.48	19.54	20.07
1601	NYSE	ARMK	Tue, May 26, 2020	18.96	19.92	18.82	19.72
1600	NYSE	ARMK	Fri, May 22, 2020	18.16	18.19	17.33	17.73
1599	NYSE	ARMK	Thu, May 21, 2020	18.34	18.91	18.08	18.12
1598	NYSE	ARMK	Wed, May 20, 2020	18.30	18.60	18.05	18.34
1597	NYSE	ARMK	Tue, May 19, 2020	18.44	18.50	17.65	18.11
1596	NYSE	ARMK	Mon, May 18, 2020	18.05	19.62	17.99	18.49
1595	NYSE	ARMK	Fri, May 15, 2020	16.73	17.35	16.27	17.24
1594	NYSE	ARMK	Thu, May 14, 2020	15.90	16.92	15.09	16.88
1593	NYSE	ARMK	Wed, May 13, 2020	17.01	17.01	15.08	16.34
1592	NYSE	ARMK	Tue, May 12, 2020	17.85	17.90	16.64	16.64
1591	NYSE	ARMK	Mon, May 11, 2020	18.52	18.57	17.57	17.61
1590	NYSE	ARMK	Fri, May 8, 2020	17.69	18.94	17.43	18.83
1589	NYSE	ARMK	Thu, May 7, 2020	17.39	18.02	17.09	17.17
1588	NYSE	ARMK	Wed, May 6, 2020	18.08	18.16	17.11	17.15
1587	NYSE	ARMK	Tue, May 5, 2020	18.70	19.20	17.66	18.21
1586	NYSE	ARMK	Mon, May 4, 2020	18.29	19.05	17.69	18.44
1585	NYSE	ARMK	Fri, May 1, 2020	19.17	19.17	18.08	18.78
1584	NYSE	ARMK	Thu, Apr 30, 2020	20.23	20.75	19.48	19.72
1583	NYSE	ARMK	Wed, Apr 29, 2020	19.96	20.92	19.96	20.65
1582	NYSE	ARMK	Tue, Apr 28, 2020	18.31	19.42	18.31	19.22
1581	NYSE	ARMK	Mon, Apr 27, 2020	17.91	18.51	17.79	17.82
1580	NYSE	ARMK	Fri, Apr 24, 2020	16.80	17.95	16.73	17.74
1579	NYSE	ARMK	Thu, Apr 23, 2020	16.78	17.43	16.45	16.67
1578	NYSE	ARMK	Wed, Apr 22, 2020	15.15	16.78	14.92	16.64
1577	NYSE	ARMK	Tue, Apr 21, 2020	14.42	14.82	14.26	14.75
1576	NYSE	ARMK	Mon, Apr 20, 2020	15.38	16.13	14.63	14.80
1575	NYSE	ARMK	Fri, Apr 17, 2020	15.93	16.37	15.48	15.86
1574	NYSE	ARMK	Thu, Apr 16, 2020	14.97	15.30	14.12	15.07
1573	NYSE	ARMK	Wed, Apr 15, 2020	15.49	15.61	14.78	15.11
1572	NYSE	ARMK	Tue, Apr 14, 2020	16.48	17.30	16.18	16.19
1571	NYSE	ARMK	Mon, Apr 13, 2020	16.81	17.16	15.67	16.13
1570	NYSE	ARMK	Thu, Apr 9, 2020	17.55	20.30	16.70	16.81
1569	NYSE	ARMK	Wed, Apr 8, 2020	15.32	17.11	15.22	16.83
1568	NYSE	ARMK	Tue, Apr 7, 2020	15.16	15.82	14.42	14.84
1567	NYSE	ARMK	Mon, Apr 6, 2020	13.04	14.55	12.99	13.87
1566	NYSE	ARMK	Fri, Apr 3, 2020	12.81	12.91	11.76	12.27
1565	NYSE	ARMK	Thu, Apr 2, 2020	13.14	13.97	12.67	12.96
1564	NYSE	ARMK	Wed, Apr 1, 2020	13.79	13.97	12.65	13.33
1563	NYSE	ARMK	Tue, Mar 31, 2020	15.09	15.31	14.11	14.42
1562	NYSE	ARMK	Mon, Mar 30, 2020	15.28	15.87	14.13	15.22
1561	NYSE	ARMK	Fri, Mar 27, 2020	14.63	16.40	14.08	15.27
1560	NYSE	ARMK	Thu, Mar 26, 2020	14.60	17.63	14.27	15.43
1559	NYSE	ARMK	Wed, Mar 25, 2020	14.08	16.03	13.48	14.25
1558	NYSE	ARMK	Tue, Mar 24, 2020	13.50	14.34	12.49	13.47
1557	NYSE	ARMK	Mon, Mar 23, 2020	14.29	14.43	11.19	12.27
1556	NYSE	ARMK	Fri, Mar 20, 2020	14.19	16.57	13.38	14.03
1555	NYSE	ARMK	Thu, Mar 19, 2020	9.39	13.90	8.27	13.19
1554	NYSE	ARMK	Wed, Mar 18, 2020	10.21	10.21	7.22	9.34
1553	NYSE	ARMK	Tue, Mar 17, 2020	12.58	12.63	6.97	10.83
1552	NYSE	ARMK	Mon, Mar 16, 2020	14.72	15.19	12.37	12.50
1551	NYSE	ARMK	Fri, Mar 13, 2020	18.74	18.74	15.69	17.48
1550	NYSE	ARMK	Thu, Mar 12, 2020	16.76	17.98	13.91	17.56
1549	NYSE	ARMK	Wed, Mar 11, 2020	20.98	21.05	17.65	18.78
1548	NYSE	ARMK	Tue, Mar 10, 2020	22.23	22.34	20.86	21.72
1547	NYSE	ARMK	Mon, Mar 9, 2020	23.91	23.91	20.68	21.48
1546	NYSE	ARMK	Fri, Mar 6, 2020	23.00	24.07	22.41	23.92
1545	NYSE	ARMK	Thu, Mar 5, 2020	25.60	25.66	23.88	24.26
1544	NYSE	ARMK	Wed, Mar 4, 2020	26.31	26.48	25.35	26.23
1543	NYSE	ARMK	Tue, Mar 3, 2020	24.91	26.34	24.77	25.65
1542	NYSE	ARMK	Mon, Mar 2, 2020	25.11	25.27	23.89	24.85
1541	NYSE	ARMK	Fri, Feb 28, 2020	24.83	25.63	24.23	25.08
1540	NYSE	ARMK	Thu, Feb 27, 2020	27.78	27.78	25.69	25.74
1539	NYSE	ARMK	Wed, Feb 26, 2020	28.77	29.29	28.15	28.15
1538	NYSE	ARMK	Tue, Feb 25, 2020	29.92	30.02	28.39	28.70
1537	NYSE	ARMK	Mon, Feb 24, 2020	29.88	30.02	29.61	29.80
1536	NYSE	ARMK	Fri, Feb 21, 2020	30.85	30.91	30.55	30.65
1535	NYSE	ARMK	Thu, Feb 20, 2020	30.75	31.14	30.54	30.94
1534	NYSE	ARMK	Wed, Feb 19, 2020	30.94	31.16	30.61	30.77
1533	NYSE	ARMK	Tue, Feb 18, 2020	30.62	30.94	30.51	30.86
1532	NYSE	ARMK	Fri, Feb 14, 2020	30.14	30.69	29.96	30.67
1531	NYSE	ARMK	Thu, Feb 13, 2020	29.87	30.29	29.79	30.08
1530	NYSE	ARMK	Wed, Feb 12, 2020	30.00	30.14	29.81	30.03
1529	NYSE	ARMK	Tue, Feb 11, 2020	29.49	30.17	29.42	29.92
1528	NYSE	ARMK	Mon, Feb 10, 2020	29.15	29.38	28.87	29.37
1527	NYSE	ARMK	Fri, Feb 7, 2020	29.81	29.85	29.40	29.43
1526	NYSE	ARMK	Thu, Feb 6, 2020	31.01	31.15	29.87	29.88
1525	NYSE	ARMK	Wed, Feb 5, 2020	31.14	31.26	30.14	31.06
1524	NYSE	ARMK	Tue, Feb 4, 2020	31.38	31.90	30.91	31.14
1523	NYSE	ARMK	Mon, Feb 3, 2020	32.06	32.23	31.63	31.65
1522	NYSE	ARMK	Fri, Jan 31, 2020	32.68	32.77	31.84	31.86
1521	NYSE	ARMK	Thu, Jan 30, 2020	32.88	33.03	32.50	32.70
1520	NYSE	ARMK	Wed, Jan 29, 2020	32.94	33.42	32.93	33.22
1519	NYSE	ARMK	Tue, Jan 28, 2020	32.87	33.03	32.75	32.89
1518	NYSE	ARMK	Mon, Jan 27, 2020	32.69	32.88	32.22	32.72
1517	NYSE	ARMK	Fri, Jan 24, 2020	33.66	33.68	32.98	33.27
1516	NYSE	ARMK	Thu, Jan 23, 2020	33.64	33.76	33.40	33.73
1515	NYSE	ARMK	Wed, Jan 22, 2020	33.93	34.09	33.71	33.77
1514	NYSE	ARMK	Tue, Jan 21, 2020	33.37	33.89	33.26	33.75
1513	NYSE	ARMK	Fri, Jan 17, 2020	33.18	33.53	33.08	33.51
1512	NYSE	ARMK	Thu, Jan 16, 2020	33.03	33.83	32.92	33.65
1511	NYSE	ARMK	Wed, Jan 15, 2020	32.99	33.14	32.69	32.99
1510	NYSE	ARMK	Tue, Jan 14, 2020	32.50	33.03	32.46	33.01
1509	NYSE	ARMK	Mon, Jan 13, 2020	32.41	32.74	32.20	32.58
1508	NYSE	ARMK	Fri, Jan 10, 2020	32.31	32.63	32.12	32.41
1507	NYSE	ARMK	Thu, Jan 9, 2020	31.98	32.34	31.83	32.29
1506	NYSE	ARMK	Wed, Jan 8, 2020	31.38	31.96	31.38	31.96
1505	NYSE	ARMK	Tue, Jan 7, 2020	31.68	31.84	31.40	31.45
1504	NYSE	ARMK	Mon, Jan 6, 2020	31.29	31.83	31.20	31.82
1503	NYSE	ARMK	Fri, Jan 3, 2020	31.18	31.37	31.07	31.24
1502	NYSE	ARMK	Thu, Jan 2, 2020	31.33	31.65	31.22	31.42
1501	NYSE	ARMK	Tue, Dec 31, 2019	31.45	31.65	31.02	31.33
1500	NYSE	ARMK	Mon, Dec 30, 2019	31.45	31.60	31.32	31.42
1499	NYSE	ARMK	Fri, Dec 27, 2019	31.68	31.68	31.37	31.41
1498	NYSE	ARMK	Thu, Dec 26, 2019	31.53	31.73	31.37	31.58
1497	NYSE	ARMK	Tue, Dec 24, 2019	31.42	31.58	31.41	31.53
1496	NYSE	ARMK	Mon, Dec 23, 2019	31.50	31.68	31.33	31.42
1495	NYSE	ARMK	Fri, Dec 20, 2019	31.67	31.80	31.43	31.53
1494	NYSE	ARMK	Thu, Dec 19, 2019	31.46	31.94	31.45	31.55
1493	NYSE	ARMK	Wed, Dec 18, 2019	31.87	31.89	31.51	31.53
1492	NYSE	ARMK	Tue, Dec 17, 2019	31.55	31.86	31.37	31.81
1491	NYSE	ARMK	Mon, Dec 16, 2019	31.73	31.88	31.54	31.58
1490	NYSE	ARMK	Fri, Dec 13, 2019	31.11	31.63	31.06	31.60
1489	NYSE	ARMK	Thu, Dec 12, 2019	30.81	31.32	30.74	31.22
1488	NYSE	ARMK	Wed, Dec 11, 2019	30.71	30.95	30.54	30.91
1487	NYSE	ARMK	Tue, Dec 10, 2019	30.58	30.80	30.22	30.77
1486	NYSE	ARMK	Mon, Dec 9, 2019	30.90	31.06	30.51	30.52
1485	NYSE	ARMK	Fri, Dec 6, 2019	30.74	31.17	30.74	31.06
1484	NYSE	ARMK	Thu, Dec 5, 2019	30.58	30.70	30.44	30.56
1483	NYSE	ARMK	Wed, Dec 4, 2019	30.29	30.62	30.16	30.49
1482	NYSE	ARMK	Tue, Dec 3, 2019	30.41	30.60	30.30	30.31
1481	NYSE	ARMK	Mon, Dec 2, 2019	31.55	31.64	30.72	30.78
1480	NYSE	ARMK	Fri, Nov 29, 2019	31.86	31.97	31.44	31.50
1479	NYSE	ARMK	Wed, Nov 27, 2019	31.79	32.22	31.58	31.94
1478	NYSE	ARMK	Tue, Nov 26, 2019	31.92	32.05	31.67	31.68
1477	NYSE	ARMK	Mon, Nov 25, 2019	31.36	32.20	31.33	32.06
1476	NYSE	ARMK	Fri, Nov 22, 2019	30.61	31.22	30.51	31.11
1475	NYSE	ARMK	Thu, Nov 21, 2019	31.47	31.59	30.56	30.63
1474	NYSE	ARMK	Wed, Nov 20, 2019	32.43	32.56	31.23	31.60
1473	NYSE	ARMK	Tue, Nov 19, 2019	31.81	32.98	31.62	32.57
1472	NYSE	ARMK	Mon, Nov 18, 2019	31.58	31.73	31.29	31.72
1471	NYSE	ARMK	Fri, Nov 15, 2019	31.42	31.69	31.26	31.52
1470	NYSE	ARMK	Thu, Nov 14, 2019	31.26	31.37	31.09	31.27
1469	NYSE	ARMK	Wed, Nov 13, 2019	30.83	31.32	30.69	31.22
1468	NYSE	ARMK	Tue, Nov 12, 2019	30.90	30.99	30.69	30.88
1467	NYSE	ARMK	Mon, Nov 11, 2019	31.02	31.18	30.87	30.92
1466	NYSE	ARMK	Fri, Nov 8, 2019	31.26	31.53	31.03	31.03
1465	NYSE	ARMK	Thu, Nov 7, 2019	31.32	31.41	31.14	31.28
1464	NYSE	ARMK	Wed, Nov 6, 2019	31.47	31.53	31.08	31.19
1463	NYSE	ARMK	Tue, Nov 5, 2019	31.01	31.50	31.01	31.42
1462	NYSE	ARMK	Mon, Nov 4, 2019	31.24	31.40	30.84	30.99
1461	NYSE	ARMK	Fri, Nov 1, 2019	31.84	31.94	31.20	31.22
1460	NYSE	ARMK	Thu, Oct 31, 2019	31.68	31.84	31.38	31.59
1459	NYSE	ARMK	Wed, Oct 30, 2019	31.98	31.98	31.54	31.62
1458	NYSE	ARMK	Tue, Oct 29, 2019	31.98	32.51	31.91	32.01
1457	NYSE	ARMK	Mon, Oct 28, 2019	32.06	32.18	31.76	31.95
1456	NYSE	ARMK	Fri, Oct 25, 2019	32.15	32.44	31.87	31.92
1455	NYSE	ARMK	Thu, Oct 24, 2019	32.13	32.33	32.05	32.26
1454	NYSE	ARMK	Wed, Oct 23, 2019	31.85	32.03	31.70	32.00
1453	NYSE	ARMK	Tue, Oct 22, 2019	31.99	32.16	31.71	31.94
1452	NYSE	ARMK	Mon, Oct 21, 2019	32.25	32.34	31.92	32.06
1451	NYSE	ARMK	Fri, Oct 18, 2019	31.85	32.18	31.73	32.17
1450	NYSE	ARMK	Thu, Oct 17, 2019	31.75	32.06	31.55	31.93
1449	NYSE	ARMK	Wed, Oct 16, 2019	31.72	31.83	31.37	31.63
1448	NYSE	ARMK	Tue, Oct 15, 2019	31.64	31.93	31.55	31.81
1447	NYSE	ARMK	Mon, Oct 14, 2019	31.81	31.87	31.55	31.71
1446	NYSE	ARMK	Fri, Oct 11, 2019	31.58	32.05	31.53	31.89
1445	NYSE	ARMK	Thu, Oct 10, 2019	30.91	31.38	30.71	31.33
1444	NYSE	ARMK	Wed, Oct 9, 2019	30.98	31.13	30.73	30.86
1443	NYSE	ARMK	Tue, Oct 8, 2019	31.53	31.72	30.71	30.81
1442	NYSE	ARMK	Mon, Oct 7, 2019	30.85	31.88	30.75	31.72
1441	NYSE	ARMK	Fri, Oct 4, 2019	30.55	30.91	30.51	30.83
1440	NYSE	ARMK	Thu, Oct 3, 2019	30.53	30.67	30.18	30.51
1439	NYSE	ARMK	Wed, Oct 2, 2019	30.77	30.77	30.26	30.50
1438	NYSE	ARMK	Tue, Oct 1, 2019	31.49	31.58	30.73	30.81
1437	NYSE	ARMK	Mon, Sep 30, 2019	31.11	31.50	31.08	31.46
1436	NYSE	ARMK	Fri, Sep 27, 2019	31.05	31.22	30.88	31.06
1435	NYSE	ARMK	Thu, Sep 26, 2019	30.99	31.12	30.82	31.03
1434	NYSE	ARMK	Wed, Sep 25, 2019	30.75	31.12	30.61	31.03
1433	NYSE	ARMK	Tue, Sep 24, 2019	30.88	31.09	30.59	30.77
1432	NYSE	ARMK	Mon, Sep 23, 2019	30.57	31.03	30.40	30.82
1431	NYSE	ARMK	Fri, Sep 20, 2019	30.55	30.79	30.46	30.48
1430	NYSE	ARMK	Thu, Sep 19, 2019	30.88	31.09	30.61	30.62
1429	NYSE	ARMK	Wed, Sep 18, 2019	30.88	31.11	30.57	30.80
1428	NYSE	ARMK	Tue, Sep 17, 2019	30.96	31.31	30.80	30.87
1427	NYSE	ARMK	Mon, Sep 16, 2019	30.58	31.11	30.51	30.97
1426	NYSE	ARMK	Fri, Sep 13, 2019	31.23	31.50	30.75	30.82
1425	NYSE	ARMK	Thu, Sep 12, 2019	30.85	31.19	30.64	31.13
1424	NYSE	ARMK	Wed, Sep 11, 2019	30.37	30.85	30.21	30.83
1423	NYSE	ARMK	Tue, Sep 10, 2019	30.19	30.43	29.78	30.43
1422	NYSE	ARMK	Mon, Sep 9, 2019	30.46	30.46	29.99	30.32
1421	NYSE	ARMK	Fri, Sep 6, 2019	30.25	30.33	29.90	30.32
1420	NYSE	ARMK	Thu, Sep 5, 2019	30.36	30.43	29.84	30.33
1419	NYSE	ARMK	Wed, Sep 4, 2019	29.87	30.02	29.55	30.01
1418	NYSE	ARMK	Tue, Sep 3, 2019	29.35	29.79	29.35	29.76
1417	NYSE	ARMK	Fri, Aug 30, 2019	29.44	29.63	29.22	29.50
1416	NYSE	ARMK	Thu, Aug 29, 2019	29.11	29.36	28.86	29.35
1415	NYSE	ARMK	Wed, Aug 28, 2019	28.78	29.09	28.62	28.92
1414	NYSE	ARMK	Tue, Aug 27, 2019	29.80	29.93	28.86	28.88
1413	NYSE	ARMK	Mon, Aug 26, 2019	28.91	29.85	28.91	29.74
1412	NYSE	ARMK	Fri, Aug 23, 2019	28.88	29.15	28.47	28.62
1411	NYSE	ARMK	Thu, Aug 22, 2019	28.72	29.02	28.57	28.85
1410	NYSE	ARMK	Wed, Aug 21, 2019	28.62	28.73	28.42	28.64
1409	NYSE	ARMK	Tue, Aug 20, 2019	28.98	28.98	28.42	28.42
1408	NYSE	ARMK	Mon, Aug 19, 2019	29.99	30.19	28.82	29.01
1407	NYSE	ARMK	Fri, Aug 16, 2019	27.00	27.10	26.76	26.78
1406	NYSE	ARMK	Thu, Aug 15, 2019	26.98	27.26	26.77	26.81
1405	NYSE	ARMK	Wed, Aug 14, 2019	26.96	27.12	26.57	26.83
1404	NYSE	ARMK	Tue, Aug 13, 2019	27.47	27.98	27.24	27.30
1403	NYSE	ARMK	Mon, Aug 12, 2019	27.43	27.59	26.65	27.47
1402	NYSE	ARMK	Fri, Aug 9, 2019	27.06	27.53	26.93	27.50
1401	NYSE	ARMK	Thu, Aug 8, 2019	27.15	27.29	26.41	27.19
1400	NYSE	ARMK	Wed, Aug 7, 2019	25.71	27.22	25.63	27.19
1399	NYSE	ARMK	Tue, Aug 6, 2019	25.79	28.06	25.79	26.36
1398	NYSE	ARMK	Mon, Aug 5, 2019	25.18	25.19	24.77	25.18
1397	NYSE	ARMK	Fri, Aug 2, 2019	25.78	25.92	25.31	25.58
1396	NYSE	ARMK	Thu, Aug 1, 2019	26.18	26.40	25.58	25.80
1395	NYSE	ARMK	Wed, Jul 31, 2019	26.69	26.74	26.01	26.13
1394	NYSE	ARMK	Tue, Jul 30, 2019	26.26	26.70	26.14	26.70
1393	NYSE	ARMK	Mon, Jul 29, 2019	26.64	26.81	26.42	26.42
1392	NYSE	ARMK	Fri, Jul 26, 2019	26.57	26.84	26.54	26.70
1391	NYSE	ARMK	Thu, Jul 25, 2019	26.49	26.58	26.40	26.42
1390	NYSE	ARMK	Wed, Jul 24, 2019	26.13	26.55	25.97	26.51
1389	NYSE	ARMK	Tue, Jul 23, 2019	25.82	26.26	25.71	26.16
1388	NYSE	ARMK	Mon, Jul 22, 2019	25.98	26.02	25.63	25.66
1387	NYSE	ARMK	Fri, Jul 19, 2019	26.23	26.26	25.81	25.86
1386	NYSE	ARMK	Thu, Jul 18, 2019	25.80	26.24	25.75	26.13
1385	NYSE	ARMK	Wed, Jul 17, 2019	26.08	26.32	25.78	25.85
1384	NYSE	ARMK	Tue, Jul 16, 2019	26.17	26.34	25.82	25.87
1383	NYSE	ARMK	Mon, Jul 15, 2019	26.31	26.36	26.09	26.20
1382	NYSE	ARMK	Fri, Jul 12, 2019	26.30	26.52	26.26	26.31
1381	NYSE	ARMK	Thu, Jul 11, 2019	26.18	26.62	26.17	26.36
1380	NYSE	ARMK	Wed, Jul 10, 2019	26.11	26.37	25.94	26.05
1379	NYSE	ARMK	Tue, Jul 9, 2019	25.85	26.15	25.59	26.13
1378	NYSE	ARMK	Mon, Jul 8, 2019	26.05	26.19	25.87	26.02
1377	NYSE	ARMK	Fri, Jul 5, 2019	25.89	26.22	25.78	26.21
1376	NYSE	ARMK	Wed, Jul 3, 2019	25.99	26.05	25.84	25.94
1375	NYSE	ARMK	Tue, Jul 2, 2019	25.76	25.99	25.57	25.88
1374	NYSE	ARMK	Mon, Jul 1, 2019	26.23	26.29	25.45	25.80
1373	NYSE	ARMK	Fri, Jun 28, 2019	25.36	26.03	25.27	26.03
1372	NYSE	ARMK	Thu, Jun 27, 2019	24.71	25.40	24.48	25.38
1371	NYSE	ARMK	Wed, Jun 26, 2019	24.82	25.04	24.53	24.57
1370	NYSE	ARMK	Tue, Jun 25, 2019	24.83	25.05	24.77	24.77
1369	NYSE	ARMK	Mon, Jun 24, 2019	24.95	25.11	24.69	24.77
1368	NYSE	ARMK	Fri, Jun 21, 2019	25.02	25.23	24.98	24.98
1367	NYSE	ARMK	Thu, Jun 20, 2019	25.30	25.40	25.01	25.14
1366	NYSE	ARMK	Wed, Jun 19, 2019	25.20	25.24	25.04	25.17
1365	NYSE	ARMK	Tue, Jun 18, 2019	25.19	25.58	25.12	25.17
1364	NYSE	ARMK	Mon, Jun 17, 2019	24.89	25.15	24.88	25.01
1363	NYSE	ARMK	Fri, Jun 14, 2019	24.91	25.06	24.79	24.88
1362	NYSE	ARMK	Thu, Jun 13, 2019	25.30	25.40	24.83	24.92
1361	NYSE	ARMK	Wed, Jun 12, 2019	25.21	25.38	24.97	25.22
1360	NYSE	ARMK	Tue, Jun 11, 2019	25.27	25.57	25.17	25.31
1359	NYSE	ARMK	Mon, Jun 10, 2019	25.82	26.01	24.96	25.07
1358	NYSE	ARMK	Fri, Jun 7, 2019	25.46	25.70	25.36	25.67
1357	NYSE	ARMK	Thu, Jun 6, 2019	25.52	25.63	25.40	25.40
1356	NYSE	ARMK	Wed, Jun 5, 2019	25.48	25.63	25.32	25.58
1355	NYSE	ARMK	Tue, Jun 4, 2019	25.18	25.47	25.11	25.45
1354	NYSE	ARMK	Mon, Jun 3, 2019	25.04	25.19	24.44	24.91
1353	NYSE	ARMK	Fri, May 31, 2019	25.09	25.70	24.97	25.11
1352	NYSE	ARMK	Thu, May 30, 2019	23.75	26.17	23.70	25.19
1351	NYSE	ARMK	Wed, May 29, 2019	22.86	23.69	22.86	23.64
1350	NYSE	ARMK	Tue, May 28, 2019	22.86	23.00	22.71	22.91
1349	NYSE	ARMK	Fri, May 24, 2019	22.65	22.86	22.42	22.78
1348	NYSE	ARMK	Thu, May 23, 2019	22.79	22.82	22.44	22.53
1347	NYSE	ARMK	Wed, May 22, 2019	23.18	23.19	22.89	22.97
1346	NYSE	ARMK	Tue, May 21, 2019	22.94	23.28	22.88	23.28
1345	NYSE	ARMK	Mon, May 20, 2019	22.69	22.97	22.56	22.88
1344	NYSE	ARMK	Fri, May 17, 2019	22.57	23.07	22.51	22.84
1343	NYSE	ARMK	Thu, May 16, 2019	23.00	23.30	22.74	22.78
1342	NYSE	ARMK	Wed, May 15, 2019	22.71	23.16	22.59	23.01
1341	NYSE	ARMK	Tue, May 14, 2019	22.55	23.04	22.36	22.70
1340	NYSE	ARMK	Mon, May 13, 2019	22.10	22.61	21.81	22.52
1339	NYSE	ARMK	Fri, May 10, 2019	22.49	22.96	22.21	22.61
1338	NYSE	ARMK	Thu, May 9, 2019	21.69	22.93	21.43	22.63
1337	NYSE	ARMK	Wed, May 8, 2019	21.19	22.31	21.07	22.01
1336	NYSE	ARMK	Tue, May 7, 2019	19.30	21.33	18.40	21.32
1335	NYSE	ARMK	Mon, May 6, 2019	22.03	22.65	22.03	22.60
1334	NYSE	ARMK	Fri, May 3, 2019	22.32	22.57	22.20	22.51
1333	NYSE	ARMK	Thu, May 2, 2019	22.26	22.52	22.04	22.18
1332	NYSE	ARMK	Wed, May 1, 2019	22.54	22.59	22.23	22.26
1331	NYSE	ARMK	Tue, Apr 30, 2019	22.48	22.60	22.23	22.44
1330	NYSE	ARMK	Mon, Apr 29, 2019	22.34	22.70	22.34	22.47
1329	NYSE	ARMK	Fri, Apr 26, 2019	22.30	22.57	22.12	22.41
1328	NYSE	ARMK	Thu, Apr 25, 2019	22.62	22.70	22.23	22.23
1327	NYSE	ARMK	Wed, Apr 24, 2019	22.47	22.73	22.41	22.65
1326	NYSE	ARMK	Tue, Apr 23, 2019	22.64	22.70	22.30	22.46
1325	NYSE	ARMK	Mon, Apr 22, 2019	22.78	22.89	22.51	22.57
1324	NYSE	ARMK	Thu, Apr 18, 2019	22.65	22.87	22.49	22.85
1323	NYSE	ARMK	Wed, Apr 17, 2019	22.44	22.59	22.34	22.57
1322	NYSE	ARMK	Tue, Apr 16, 2019	22.44	22.63	22.32	22.39
1321	NYSE	ARMK	Mon, Apr 15, 2019	22.57	22.67	22.36	22.39
1320	NYSE	ARMK	Fri, Apr 12, 2019	22.53	22.80	22.44	22.54
1319	NYSE	ARMK	Thu, Apr 11, 2019	22.02	22.41	22.01	22.36
1318	NYSE	ARMK	Wed, Apr 10, 2019	21.84	22.14	21.79	21.97
1317	NYSE	ARMK	Tue, Apr 9, 2019	22.31	22.33	21.63	21.69
1316	NYSE	ARMK	Mon, Apr 8, 2019	22.03	22.47	21.91	22.42
1315	NYSE	ARMK	Fri, Apr 5, 2019	21.67	22.13	21.58	22.05
1314	NYSE	ARMK	Thu, Apr 4, 2019	21.71	21.77	21.51	21.55
1313	NYSE	ARMK	Wed, Apr 3, 2019	21.73	21.81	21.56	21.71
1312	NYSE	ARMK	Tue, Apr 2, 2019	21.67	21.79	21.52	21.56
1311	NYSE	ARMK	Mon, Apr 1, 2019	21.45	21.89	21.43	21.64
1310	NYSE	ARMK	Fri, Mar 29, 2019	21.51	21.57	21.15	21.33
1309	NYSE	ARMK	Thu, Mar 28, 2019	21.32	21.74	21.29	21.48
1308	NYSE	ARMK	Wed, Mar 27, 2019	21.27	21.51	21.06	21.32
1307	NYSE	ARMK	Tue, Mar 26, 2019	21.22	21.33	21.08	21.27
1306	NYSE	ARMK	Mon, Mar 25, 2019	20.79	21.09	20.58	20.98
1305	NYSE	ARMK	Fri, Mar 22, 2019	21.53	21.53	20.81	20.87
1304	NYSE	ARMK	Thu, Mar 21, 2019	21.60	21.74	21.53	21.58
1303	NYSE	ARMK	Wed, Mar 20, 2019	21.87	22.00	21.48	21.73
1302	NYSE	ARMK	Tue, Mar 19, 2019	21.64	22.02	21.53	21.90
1301	NYSE	ARMK	Mon, Mar 18, 2019	21.21	21.69	21.21	21.61
1300	NYSE	ARMK	Fri, Mar 15, 2019	21.60	21.74	21.39	21.56
1299	NYSE	ARMK	Thu, Mar 14, 2019	21.67	21.71	21.38	21.56
1298	NYSE	ARMK	Wed, Mar 13, 2019	21.98	22.08	21.58	21.67
1297	NYSE	ARMK	Tue, Mar 12, 2019	21.87	22.07	21.82	21.88
1296	NYSE	ARMK	Mon, Mar 11, 2019	21.45	21.81	21.45	21.77
1295	NYSE	ARMK	Fri, Mar 8, 2019	21.48	21.48	21.21	21.44
1294	NYSE	ARMK	Thu, Mar 7, 2019	21.44	21.68	21.32	21.63
1293	NYSE	ARMK	Wed, Mar 6, 2019	21.88	22.00	21.43	21.53
1292	NYSE	ARMK	Tue, Mar 5, 2019	22.11	22.11	21.82	21.83
1291	NYSE	ARMK	Mon, Mar 4, 2019	22.12	22.22	21.81	22.08
1290	NYSE	ARMK	Fri, Mar 1, 2019	21.96	22.38	21.95	22.04
1289	NYSE	ARMK	Thu, Feb 28, 2019	22.56	22.57	21.87	21.87
1288	NYSE	ARMK	Wed, Feb 27, 2019	22.80	22.88	22.62	22.64
1287	NYSE	ARMK	Tue, Feb 26, 2019	23.17	23.33	22.78	22.84
1286	NYSE	ARMK	Mon, Feb 25, 2019	23.46	23.66	23.17	23.24
1285	NYSE	ARMK	Fri, Feb 22, 2019	23.69	23.75	23.28	23.30
1284	NYSE	ARMK	Thu, Feb 21, 2019	23.53	23.71	23.42	23.64
1283	NYSE	ARMK	Wed, Feb 20, 2019	23.59	23.71	23.42	23.51
1282	NYSE	ARMK	Tue, Feb 19, 2019	22.88	23.64	22.86	23.53
1281	NYSE	ARMK	Fri, Feb 15, 2019	22.73	22.99	22.62	22.96
1280	NYSE	ARMK	Thu, Feb 14, 2019	22.40	22.61	22.40	22.52
1279	NYSE	ARMK	Wed, Feb 13, 2019	22.40	22.67	22.20	22.56
1278	NYSE	ARMK	Tue, Feb 12, 2019	22.89	22.89	22.06	22.18
1277	NYSE	ARMK	Mon, Feb 11, 2019	22.60	22.95	22.33	22.67
1276	NYSE	ARMK	Fri, Feb 8, 2019	23.92	24.04	23.01	23.09
1275	NYSE	ARMK	Thu, Feb 7, 2019	24.00	24.31	23.91	24.09
1274	NYSE	ARMK	Wed, Feb 6, 2019	23.88	24.25	23.88	24.08
1273	NYSE	ARMK	Tue, Feb 5, 2019	24.96	25.41	23.92	24.00
1272	NYSE	ARMK	Mon, Feb 4, 2019	24.03	24.51	23.87	24.41
1271	NYSE	ARMK	Fri, Feb 1, 2019	23.81	24.21	23.78	24.01
1270	NYSE	ARMK	Thu, Jan 31, 2019	23.48	23.85	23.48	23.79
1269	NYSE	ARMK	Wed, Jan 30, 2019	23.27	23.58	23.19	23.53
1268	NYSE	ARMK	Tue, Jan 29, 2019	23.17	23.32	22.96	23.13
1267	NYSE	ARMK	Mon, Jan 28, 2019	23.21	23.33	23.01	23.10
1266	NYSE	ARMK	Fri, Jan 25, 2019	23.32	23.51	23.21	23.47
1265	NYSE	ARMK	Thu, Jan 24, 2019	23.05	23.30	22.91	23.09
1264	NYSE	ARMK	Wed, Jan 23, 2019	22.97	23.26	22.60	23.03
1263	NYSE	ARMK	Tue, Jan 22, 2019	22.90	23.04	22.67	22.88
1262	NYSE	ARMK	Fri, Jan 18, 2019	22.89	23.10	22.66	23.02
1261	NYSE	ARMK	Thu, Jan 17, 2019	22.78	23.01	22.49	22.70
1260	NYSE	ARMK	Wed, Jan 16, 2019	22.43	22.67	22.18	22.38
1259	NYSE	ARMK	Tue, Jan 15, 2019	22.31	22.63	22.31	22.49
1258	NYSE	ARMK	Mon, Jan 14, 2019	22.18	22.42	22.13	22.29
1257	NYSE	ARMK	Fri, Jan 11, 2019	22.16	22.65	21.99	22.49
1256	NYSE	ARMK	Thu, Jan 10, 2019	21.61	22.33	21.53	22.33
1255	NYSE	ARMK	Wed, Jan 9, 2019	21.71	21.97	21.17	21.85
1254	NYSE	ARMK	Tue, Jan 8, 2019	21.74	21.77	21.30	21.55
1253	NYSE	ARMK	Mon, Jan 7, 2019	21.11	21.66	20.99	21.45
1252	NYSE	ARMK	Fri, Jan 4, 2019	21.05	21.51	21.01	21.07
1251	NYSE	ARMK	Thu, Jan 3, 2019	21.05	21.13	20.58	20.70
1250	NYSE	ARMK	Wed, Jan 2, 2019	20.72	21.48	20.64	21.23
1249	NYSE	ARMK	Mon, Dec 31, 2018	20.73	20.94	20.56	20.91
1248	NYSE	ARMK	Fri, Dec 28, 2018	20.81	20.88	20.52	20.68
1247	NYSE	ARMK	Thu, Dec 27, 2018	20.50	20.75	20.26	20.74
1246	NYSE	ARMK	Wed, Dec 26, 2018	20.00	20.80	19.97	20.77
1245	NYSE	ARMK	Mon, Dec 24, 2018	19.95	20.18	19.76	19.85
1244	NYSE	ARMK	Fri, Dec 21, 2018	20.92	21.25	20.19	20.21
1243	NYSE	ARMK	Thu, Dec 20, 2018	21.22	21.46	20.69	20.91
1242	NYSE	ARMK	Wed, Dec 19, 2018	22.05	22.33	21.37	21.48
1241	NYSE	ARMK	Tue, Dec 18, 2018	22.67	22.70	21.85	21.98
1240	NYSE	ARMK	Mon, Dec 17, 2018	22.85	23.04	21.70	22.49
1239	NYSE	ARMK	Fri, Dec 14, 2018	23.31	23.47	23.04	23.16
1238	NYSE	ARMK	Thu, Dec 13, 2018	23.78	23.92	23.42	23.61
1237	NYSE	ARMK	Wed, Dec 12, 2018	22.60	23.87	22.60	23.18
1236	NYSE	ARMK	Tue, Dec 11, 2018	25.27	25.62	22.22	22.49
1235	NYSE	ARMK	Mon, Dec 10, 2018	26.30	26.32	25.43	25.67
1234	NYSE	ARMK	Fri, Dec 7, 2018	27.10	27.35	26.21	26.32
1233	NYSE	ARMK	Thu, Dec 6, 2018	26.63	27.20	26.39	27.18
1232	NYSE	ARMK	Tue, Dec 4, 2018	27.59	27.60	26.82	27.07
1231	NYSE	ARMK	Mon, Dec 3, 2018	27.79	27.94	27.58	27.74
1230	NYSE	ARMK	Fri, Nov 30, 2018	27.22	27.55	27.17	27.48
1229	NYSE	ARMK	Thu, Nov 29, 2018	27.54	27.65	27.11	27.32
1228	NYSE	ARMK	Wed, Nov 28, 2018	26.96	27.58	26.67	27.51
1227	NYSE	ARMK	Tue, Nov 27, 2018	26.75	27.19	26.66	26.80
1226	NYSE	ARMK	Mon, Nov 26, 2018	26.51	26.93	26.20	26.82
1225	NYSE	ARMK	Fri, Nov 23, 2018	26.39	26.53	26.11	26.28
1224	NYSE	ARMK	Wed, Nov 21, 2018	26.05	26.83	26.00	26.57
1223	NYSE	ARMK	Tue, Nov 20, 2018	26.37	26.45	25.71	25.95
1222	NYSE	ARMK	Mon, Nov 19, 2018	26.53	26.73	25.72	25.87
1221	NYSE	ARMK	Fri, Nov 16, 2018	26.42	26.78	26.33	26.63
1220	NYSE	ARMK	Thu, Nov 15, 2018	25.27	26.60	25.16	26.52
1219	NYSE	ARMK	Wed, Nov 14, 2018	25.92	26.39	25.42	25.56
1218	NYSE	ARMK	Tue, Nov 13, 2018	25.45	26.42	25.27	25.58
1217	NYSE	ARMK	Mon, Nov 12, 2018	25.61	25.98	24.97	24.97
1216	NYSE	ARMK	Fri, Nov 9, 2018	26.02	26.22	25.65	25.70
1215	NYSE	ARMK	Thu, Nov 8, 2018	25.83	26.34	25.80	26.15
1214	NYSE	ARMK	Wed, Nov 7, 2018	25.70	26.10	25.70	26.01
1213	NYSE	ARMK	Tue, Nov 6, 2018	25.67	25.83	25.55	25.59
1212	NYSE	ARMK	Mon, Nov 5, 2018	25.74	26.02	25.43	25.80
1211	NYSE	ARMK	Fri, Nov 2, 2018	26.59	26.89	25.77	25.82
1210	NYSE	ARMK	Thu, Nov 1, 2018	25.98	26.62	25.98	26.39
1209	NYSE	ARMK	Wed, Oct 31, 2018	25.80	26.18	25.64	25.93
1208	NYSE	ARMK	Tue, Oct 30, 2018	25.11	25.51	25.01	25.48
1207	NYSE	ARMK	Mon, Oct 29, 2018	25.30	25.87	24.73	25.06
1206	NYSE	ARMK	Fri, Oct 26, 2018	25.03	25.31	24.53	24.94
1205	NYSE	ARMK	Thu, Oct 25, 2018	25.54	25.61	25.17	25.28
1204	NYSE	ARMK	Wed, Oct 24, 2018	26.32	26.35	25.26	25.30
1203	NYSE	ARMK	Tue, Oct 23, 2018	26.70	26.86	26.03	26.53
1202	NYSE	ARMK	Mon, Oct 22, 2018	27.72	27.77	27.01	27.07
1201	NYSE	ARMK	Fri, Oct 19, 2018	28.31	28.37	27.60	27.61
1200	NYSE	ARMK	Thu, Oct 18, 2018	28.86	29.07	28.18	28.29
1199	NYSE	ARMK	Wed, Oct 17, 2018	29.68	29.76	28.70	29.05
1198	NYSE	ARMK	Tue, Oct 16, 2018	29.09	29.62	29.07	29.57
1197	NYSE	ARMK	Mon, Oct 15, 2018	28.97	29.31	28.78	29.02
1196	NYSE	ARMK	Fri, Oct 12, 2018	28.93	29.29	28.76	29.09
1195	NYSE	ARMK	Thu, Oct 11, 2018	28.98	29.04	28.39	28.41
1194	NYSE	ARMK	Wed, Oct 10, 2018	30.02	30.10	29.11	29.11
1193	NYSE	ARMK	Tue, Oct 9, 2018	29.97	30.38	29.87	30.07
1192	NYSE	ARMK	Mon, Oct 8, 2018	29.74	30.16	29.70	30.02
1191	NYSE	ARMK	Fri, Oct 5, 2018	30.08	30.12	29.36	29.81
1190	NYSE	ARMK	Thu, Oct 4, 2018	30.34	30.34	29.79	29.98
1189	NYSE	ARMK	Wed, Oct 3, 2018	30.54	30.70	30.26	30.32
1188	NYSE	ARMK	Tue, Oct 2, 2018	30.73	30.73	30.38	30.51
1187	NYSE	ARMK	Mon, Oct 1, 2018	31.34	31.34	30.67	30.73
1186	NYSE	ARMK	Fri, Sep 28, 2018	30.95	31.16	30.91	31.06
1185	NYSE	ARMK	Thu, Sep 27, 2018	31.20	31.39	30.83	31.01
1184	NYSE	ARMK	Wed, Sep 26, 2018	31.14	31.55	31.02	31.16
1183	NYSE	ARMK	Tue, Sep 25, 2018	30.93	31.21	30.73	31.09
1182	NYSE	ARMK	Mon, Sep 24, 2018	30.98	31.04	30.69	30.88
1181	NYSE	ARMK	Fri, Sep 21, 2018	31.20	31.39	31.01	31.02
1180	NYSE	ARMK	Thu, Sep 20, 2018	30.95	31.16	30.93	31.07
1179	NYSE	ARMK	Wed, Sep 19, 2018	30.93	31.09	30.86	30.93
1178	NYSE	ARMK	Tue, Sep 18, 2018	30.23	31.01	30.23	30.90
1177	NYSE	ARMK	Mon, Sep 17, 2018	30.57	30.78	30.23	30.31
1176	NYSE	ARMK	Fri, Sep 14, 2018	30.59	30.63	30.21	30.45
1175	NYSE	ARMK	Thu, Sep 13, 2018	30.41	30.68	30.27	30.30
1174	NYSE	ARMK	Wed, Sep 12, 2018	29.88	30.20	29.72	30.14
1173	NYSE	ARMK	Tue, Sep 11, 2018	29.57	30.00	29.36	29.85
1172	NYSE	ARMK	Mon, Sep 10, 2018	29.20	29.77	28.98	29.53
1171	NYSE	ARMK	Fri, Sep 7, 2018	29.26	29.37	29.11	29.15
1170	NYSE	ARMK	Thu, Sep 6, 2018	29.53	29.61	29.10	29.28
1169	NYSE	ARMK	Wed, Sep 5, 2018	29.40	29.60	29.31	29.54
1168	NYSE	ARMK	Tue, Sep 4, 2018	29.54	29.68	29.29	29.46
1167	NYSE	ARMK	Fri, Aug 31, 2018	29.46	29.69	29.46	29.66
1166	NYSE	ARMK	Thu, Aug 30, 2018	29.71	29.76	29.45	29.56
1165	NYSE	ARMK	Wed, Aug 29, 2018	29.80	29.91	29.69	29.74
1164	NYSE	ARMK	Tue, Aug 28, 2018	29.42	29.81	29.37	29.75
1163	NYSE	ARMK	Mon, Aug 27, 2018	29.40	29.57	29.40	29.43
1162	NYSE	ARMK	Fri, Aug 24, 2018	29.52	29.64	29.32	29.35
1161	NYSE	ARMK	Thu, Aug 23, 2018	29.61	29.71	29.46	29.50
1160	NYSE	ARMK	Wed, Aug 22, 2018	29.63	29.74	29.53	29.71
1159	NYSE	ARMK	Tue, Aug 21, 2018	29.55	29.68	29.46	29.60
1158	NYSE	ARMK	Mon, Aug 20, 2018	29.32	29.51	29.19	29.48
1157	NYSE	ARMK	Fri, Aug 17, 2018	29.37	29.62	29.30	29.31
1156	NYSE	ARMK	Thu, Aug 16, 2018	29.46	29.69	29.27	29.49
1155	NYSE	ARMK	Wed, Aug 15, 2018	29.06	29.35	29.00	29.32
1154	NYSE	ARMK	Tue, Aug 14, 2018	29.02	29.44	28.91	29.16
1153	NYSE	ARMK	Mon, Aug 13, 2018	28.98	29.19	28.42	28.90
1152	NYSE	ARMK	Fri, Aug 10, 2018	28.33	28.93	28.15	28.88
1151	NYSE	ARMK	Thu, Aug 9, 2018	29.03	29.21	28.27	28.31
1150	NYSE	ARMK	Wed, Aug 8, 2018	29.54	29.55	28.95	29.01
1149	NYSE	ARMK	Tue, Aug 7, 2018	29.40	30.26	28.52	29.61
1148	NYSE	ARMK	Mon, Aug 6, 2018	27.71	27.78	27.40	27.61
1147	NYSE	ARMK	Fri, Aug 3, 2018	27.98	28.18	27.46	27.67
1146	NYSE	ARMK	Thu, Aug 2, 2018	28.76	28.84	27.98	28.07
1145	NYSE	ARMK	Wed, Aug 1, 2018	28.97	29.03	28.67	28.91
1144	NYSE	ARMK	Tue, Jul 31, 2018	28.59	29.11	28.54	29.03
1143	NYSE	ARMK	Mon, Jul 30, 2018	29.03	29.15	28.53	28.69
1142	NYSE	ARMK	Fri, Jul 27, 2018	29.58	29.58	28.99	29.15
1141	NYSE	ARMK	Thu, Jul 26, 2018	29.20	29.53	29.11	29.39
1140	NYSE	ARMK	Wed, Jul 25, 2018	28.46	29.45	28.40	29.35
1139	NYSE	ARMK	Tue, Jul 24, 2018	28.62	28.87	28.32	28.51
1138	NYSE	ARMK	Mon, Jul 23, 2018	28.59	28.62	28.39	28.52
1137	NYSE	ARMK	Fri, Jul 20, 2018	28.45	28.90	28.12	28.59
1136	NYSE	ARMK	Thu, Jul 19, 2018	28.15	28.57	27.70	28.52
1135	NYSE	ARMK	Wed, Jul 18, 2018	27.87	28.18	27.71	28.14
1134	NYSE	ARMK	Tue, Jul 17, 2018	27.85	27.87	27.68	27.79
1133	NYSE	ARMK	Mon, Jul 16, 2018	27.91	27.94	27.70	27.87
1132	NYSE	ARMK	Fri, Jul 13, 2018	27.96	28.16	27.81	27.91
1131	NYSE	ARMK	Thu, Jul 12, 2018	28.15	28.15	27.85	28.03
1130	NYSE	ARMK	Wed, Jul 11, 2018	27.74	28.12	27.64	28.03
1129	NYSE	ARMK	Tue, Jul 10, 2018	27.91	27.96	27.73	27.89
1128	NYSE	ARMK	Mon, Jul 9, 2018	27.72	27.90	27.66	27.77
1127	NYSE	ARMK	Fri, Jul 6, 2018	27.53	27.71	27.49	27.58
1126	NYSE	ARMK	Thu, Jul 5, 2018	27.19	27.49	27.15	27.47
1125	NYSE	ARMK	Tue, Jul 3, 2018	26.93	27.27	26.92	27.09
1124	NYSE	ARMK	Mon, Jul 2, 2018	26.67	26.85	26.49	26.85
1123	NYSE	ARMK	Fri, Jun 29, 2018	26.91	27.07	26.78	26.78
1122	NYSE	ARMK	Thu, Jun 28, 2018	26.97	26.98	26.35	26.85
1121	NYSE	ARMK	Wed, Jun 27, 2018	27.68	27.68	26.93	26.98
1120	NYSE	ARMK	Tue, Jun 26, 2018	27.57	28.10	27.43	27.74
1119	NYSE	ARMK	Mon, Jun 25, 2018	27.42	27.61	27.17	27.55
1118	NYSE	ARMK	Fri, Jun 22, 2018	27.47	27.70	27.26	27.61
1117	NYSE	ARMK	Thu, Jun 21, 2018	27.75	27.84	27.24	27.35
1116	NYSE	ARMK	Wed, Jun 20, 2018	27.84	27.84	27.40	27.69
1115	NYSE	ARMK	Tue, Jun 19, 2018	27.97	28.23	27.71	27.79
1114	NYSE	ARMK	Mon, Jun 18, 2018	28.41	28.74	28.28	28.42
1113	NYSE	ARMK	Fri, Jun 15, 2018	28.52	28.78	28.43	28.75
1112	NYSE	ARMK	Thu, Jun 14, 2018	28.71	28.84	28.59	28.70
1111	NYSE	ARMK	Wed, Jun 13, 2018	28.57	28.83	28.41	28.67
1110	NYSE	ARMK	Tue, Jun 12, 2018	28.12	28.43	28.07	28.41
1109	NYSE	ARMK	Mon, Jun 11, 2018	28.14	28.20	27.77	28.04
1108	NYSE	ARMK	Fri, Jun 8, 2018	28.23	28.47	27.86	28.18
1107	NYSE	ARMK	Thu, Jun 7, 2018	28.51	28.63	28.29	28.39
1106	NYSE	ARMK	Wed, Jun 6, 2018	28.21	28.50	28.00	28.48
1105	NYSE	ARMK	Tue, Jun 5, 2018	27.97	28.29	27.91	28.26
1104	NYSE	ARMK	Mon, Jun 4, 2018	27.86	28.02	27.80	27.91
1103	NYSE	ARMK	Fri, Jun 1, 2018	28.13	28.18	27.81	27.84
1102	NYSE	ARMK	Thu, May 31, 2018	28.19	28.32	28.02	28.02
1101	NYSE	ARMK	Wed, May 30, 2018	27.97	28.40	27.97	28.23
1100	NYSE	ARMK	Tue, May 29, 2018	27.86	27.90	27.68	27.80
1099	NYSE	ARMK	Fri, May 25, 2018	27.94	28.01	27.74	27.96
1098	NYSE	ARMK	Thu, May 24, 2018	28.05	28.13	27.87	28.00
1097	NYSE	ARMK	Wed, May 23, 2018	27.99	28.10	27.78	28.06
1096	NYSE	ARMK	Tue, May 22, 2018	28.00	28.46	28.00	28.12
1095	NYSE	ARMK	Mon, May 21, 2018	27.56	27.93	27.45	27.87
1094	NYSE	ARMK	Fri, May 18, 2018	27.58	27.79	27.23	27.43
1093	NYSE	ARMK	Thu, May 17, 2018	27.50	27.72	27.46	27.58
1092	NYSE	ARMK	Wed, May 16, 2018	27.55	27.64	27.37	27.53
1091	NYSE	ARMK	Tue, May 15, 2018	27.44	27.56	27.28	27.46
1090	NYSE	ARMK	Mon, May 14, 2018	27.46	27.58	27.32	27.43
1089	NYSE	ARMK	Fri, May 11, 2018	27.58	27.88	27.24	27.43
1088	NYSE	ARMK	Thu, May 10, 2018	27.18	27.43	27.05	27.40
1087	NYSE	ARMK	Wed, May 9, 2018	28.15	28.20	26.91	27.05
1086	NYSE	ARMK	Tue, May 8, 2018	28.10	28.57	27.55	28.33
1085	NYSE	ARMK	Mon, May 7, 2018	26.80	26.94	26.53	26.75
1084	NYSE	ARMK	Fri, May 4, 2018	26.40	27.03	26.29	26.88
1083	NYSE	ARMK	Thu, May 3, 2018	26.68	26.68	26.19	26.43
1082	NYSE	ARMK	Wed, May 2, 2018	26.85	27.15	26.67	26.69
1081	NYSE	ARMK	Tue, May 1, 2018	26.93	27.02	26.75	27.02
1080	NYSE	ARMK	Mon, Apr 30, 2018	27.19	27.37	26.98	26.99
1079	NYSE	ARMK	Fri, Apr 27, 2018	27.49	27.54	27.04	27.07
1078	NYSE	ARMK	Thu, Apr 26, 2018	27.68	27.79	27.48	27.56
1077	NYSE	ARMK	Wed, Apr 25, 2018	27.27	27.63	27.08	27.51
1076	NYSE	ARMK	Tue, Apr 24, 2018	27.32	27.54	27.14	27.22
1075	NYSE	ARMK	Mon, Apr 23, 2018	27.32	27.56	27.13	27.24
1074	NYSE	ARMK	Fri, Apr 20, 2018	27.15	27.41	27.00	27.25
1073	NYSE	ARMK	Thu, Apr 19, 2018	27.37	27.45	27.07	27.07
1072	NYSE	ARMK	Wed, Apr 18, 2018	27.54	27.69	27.41	27.44
1071	NYSE	ARMK	Tue, Apr 17, 2018	27.62	27.79	27.47	27.56
1070	NYSE	ARMK	Mon, Apr 16, 2018	27.15	27.41	27.01	27.27
1069	NYSE	ARMK	Fri, Apr 13, 2018	27.43	27.43	26.85	27.03
1068	NYSE	ARMK	Thu, Apr 12, 2018	27.33	27.49	27.25	27.30
1067	NYSE	ARMK	Wed, Apr 11, 2018	27.57	27.62	27.21	27.29
1066	NYSE	ARMK	Tue, Apr 10, 2018	28.00	28.12	27.59	27.65
1065	NYSE	ARMK	Mon, Apr 9, 2018	27.90	28.18	27.66	27.66
1064	NYSE	ARMK	Fri, Apr 6, 2018	28.23	28.49	27.71	27.83
1063	NYSE	ARMK	Thu, Apr 5, 2018	28.23	28.62	27.99	28.47
1062	NYSE	ARMK	Wed, Apr 4, 2018	27.55	28.13	27.49	28.10
1061	NYSE	ARMK	Tue, Apr 3, 2018	27.74	28.05	27.60	27.93
1060	NYSE	ARMK	Mon, Apr 2, 2018	28.53	28.57	27.36	27.56
1059	NYSE	ARMK	Thu, Mar 29, 2018	28.75	28.89	27.62	28.56
1058	NYSE	ARMK	Wed, Mar 28, 2018	28.65	28.86	28.50	28.65
1057	NYSE	ARMK	Tue, Mar 27, 2018	28.81	29.06	28.49	28.59
1056	NYSE	ARMK	Mon, Mar 26, 2018	28.47	28.94	28.47	28.78
1055	NYSE	ARMK	Fri, Mar 23, 2018	28.78	28.87	28.11	28.20
1054	NYSE	ARMK	Thu, Mar 22, 2018	29.27	29.43	28.68	28.72
1053	NYSE	ARMK	Wed, Mar 21, 2018	29.66	29.82	29.44	29.46
1052	NYSE	ARMK	Tue, Mar 20, 2018	29.53	29.89	29.43	29.63
1051	NYSE	ARMK	Mon, Mar 19, 2018	29.54	29.66	29.32	29.48
1050	NYSE	ARMK	Fri, Mar 16, 2018	29.63	29.86	29.62	29.65
1049	NYSE	ARMK	Thu, Mar 15, 2018	29.58	29.74	29.54	29.60
1048	NYSE	ARMK	Wed, Mar 14, 2018	29.91	29.91	29.42	29.61
1047	NYSE	ARMK	Tue, Mar 13, 2018	30.38	30.51	29.73	29.83
1046	NYSE	ARMK	Mon, Mar 12, 2018	30.28	30.43	30.12	30.25
1045	NYSE	ARMK	Fri, Mar 9, 2018	29.76	30.30	29.76	30.25
1044	NYSE	ARMK	Thu, Mar 8, 2018	29.96	30.05	29.65	29.67
1043	NYSE	ARMK	Wed, Mar 7, 2018	29.55	29.83	29.43	29.71
1042	NYSE	ARMK	Tue, Mar 6, 2018	29.64	29.81	29.44	29.67
1041	NYSE	ARMK	Mon, Mar 5, 2018	29.41	29.79	29.27	29.58
1040	NYSE	ARMK	Fri, Mar 2, 2018	29.33	29.55	28.99	29.50
1039	NYSE	ARMK	Thu, Mar 1, 2018	30.19	30.23	29.23	29.51
1038	NYSE	ARMK	Wed, Feb 28, 2018	30.29	30.52	30.11	30.11
1037	NYSE	ARMK	Tue, Feb 27, 2018	30.36	30.49	30.10	30.15
1036	NYSE	ARMK	Mon, Feb 26, 2018	30.46	30.70	30.23	30.38
1035	NYSE	ARMK	Fri, Feb 23, 2018	29.91	30.44	29.87	30.39
1034	NYSE	ARMK	Thu, Feb 22, 2018	30.10	30.22	29.75	29.84
1033	NYSE	ARMK	Wed, Feb 21, 2018	29.96	30.44	29.86	29.97
1032	NYSE	ARMK	Tue, Feb 20, 2018	30.12	30.38	29.87	29.90
1031	NYSE	ARMK	Fri, Feb 16, 2018	30.53	30.61	30.31	30.31
1030	NYSE	ARMK	Thu, Feb 15, 2018	29.80	30.70	29.80	30.69
1029	NYSE	ARMK	Wed, Feb 14, 2018	29.43	29.84	29.33	29.71
1028	NYSE	ARMK	Tue, Feb 13, 2018	29.39	29.82	29.16	29.53
1027	NYSE	ARMK	Mon, Feb 12, 2018	29.79	30.07	29.11	29.39
1026	NYSE	ARMK	Fri, Feb 9, 2018	29.51	29.81	28.82	29.56
1025	NYSE	ARMK	Thu, Feb 8, 2018	30.32	30.41	29.27	29.27
1024	NYSE	ARMK	Wed, Feb 7, 2018	31.33	31.33	30.19	30.30
1023	NYSE	ARMK	Tue, Feb 6, 2018	30.47	33.01	30.25	30.72
1022	NYSE	ARMK	Mon, Feb 5, 2018	32.56	32.75	31.82	31.83
1021	NYSE	ARMK	Fri, Feb 2, 2018	32.88	33.19	32.70	32.70
1020	NYSE	ARMK	Thu, Feb 1, 2018	32.90	33.23	32.86	33.00
1019	NYSE	ARMK	Wed, Jan 31, 2018	33.20	33.20	32.89	33.07
1018	NYSE	ARMK	Tue, Jan 30, 2018	32.71	33.00	32.62	32.87
1017	NYSE	ARMK	Mon, Jan 29, 2018	33.20	33.27	32.76	32.89
1016	NYSE	ARMK	Fri, Jan 26, 2018	33.18	33.27	32.90	33.20
1015	NYSE	ARMK	Thu, Jan 25, 2018	32.95	33.11	32.79	33.06
1014	NYSE	ARMK	Wed, Jan 24, 2018	32.98	33.11	32.75	32.83
1013	NYSE	ARMK	Tue, Jan 23, 2018	32.85	32.94	32.63	32.90
1012	NYSE	ARMK	Mon, Jan 22, 2018	32.78	32.82	32.41	32.80
1011	NYSE	ARMK	Fri, Jan 19, 2018	32.41	32.81	32.40	32.76
1010	NYSE	ARMK	Thu, Jan 18, 2018	32.28	32.34	32.08	32.15
1009	NYSE	ARMK	Wed, Jan 17, 2018	31.92	32.21	31.83	32.21
1008	NYSE	ARMK	Tue, Jan 16, 2018	31.92	31.98	31.73	31.76
1007	NYSE	ARMK	Fri, Jan 12, 2018	31.82	31.97	31.72	31.81
1006	NYSE	ARMK	Thu, Jan 11, 2018	31.53	31.79	31.43	31.79
1005	NYSE	ARMK	Wed, Jan 10, 2018	31.44	31.69	31.28	31.52
1004	NYSE	ARMK	Tue, Jan 9, 2018	31.23	31.71	31.19	31.45
1003	NYSE	ARMK	Mon, Jan 8, 2018	30.76	31.19	30.50	31.17
1002	NYSE	ARMK	Fri, Jan 5, 2018	31.08	31.12	30.51	30.84
1001	NYSE	ARMK	Thu, Jan 4, 2018	31.25	31.32	30.88	30.96
1000	NYSE	ARMK	Wed, Jan 3, 2018	31.16	31.29	31.11	31.21
999	NYSE	ARMK	Tue, Jan 2, 2018	31.05	31.34	30.96	31.24
998	NYSE	ARMK	Fri, Dec 29, 2017	31.14	31.14	30.85	30.85
997	NYSE	ARMK	Thu, Dec 28, 2017	31.01	31.20	30.90	31.18
996	NYSE	ARMK	Wed, Dec 27, 2017	30.90	31.25	30.80	30.99
995	NYSE	ARMK	Tue, Dec 26, 2017	30.79	30.89	30.70	30.80
994	NYSE	ARMK	Fri, Dec 22, 2017	31.06	31.06	30.85	30.90
993	NYSE	ARMK	Thu, Dec 21, 2017	31.09	31.24	30.94	30.96
992	NYSE	ARMK	Wed, Dec 20, 2017	31.01	31.31	30.95	30.98
991	NYSE	ARMK	Tue, Dec 19, 2017	30.93	31.00	30.65	30.97
990	NYSE	ARMK	Mon, Dec 18, 2017	30.69	30.90	30.59	30.67
989	NYSE	ARMK	Fri, Dec 15, 2017	30.48	30.76	30.45	30.65
988	NYSE	ARMK	Thu, Dec 14, 2017	30.31	30.65	30.24	30.32
987	NYSE	ARMK	Wed, Dec 13, 2017	30.62	30.71	30.37	30.37
986	NYSE	ARMK	Tue, Dec 12, 2017	30.90	30.90	30.50	30.51
985	NYSE	ARMK	Mon, Dec 11, 2017	30.95	31.07	30.73	30.98
984	NYSE	ARMK	Fri, Dec 8, 2017	30.84	31.00	30.78	30.82
983	NYSE	ARMK	Thu, Dec 7, 2017	30.71	30.78	30.46	30.71
982	NYSE	ARMK	Wed, Dec 6, 2017	30.63	30.83	30.44	30.66
981	NYSE	ARMK	Tue, Dec 5, 2017	30.80	30.94	30.57	30.62
980	NYSE	ARMK	Mon, Dec 4, 2017	31.40	31.45	30.81	30.87
979	NYSE	ARMK	Fri, Dec 1, 2017	30.70	31.14	30.64	31.09
978	NYSE	ARMK	Thu, Nov 30, 2017	30.83	30.95	30.63	30.75
977	NYSE	ARMK	Wed, Nov 29, 2017	30.51	30.83	30.51	30.74
976	NYSE	ARMK	Tue, Nov 28, 2017	29.90	30.62	29.84	30.51
975	NYSE	ARMK	Mon, Nov 27, 2017	29.87	29.97	29.72	29.87
974	NYSE	ARMK	Fri, Nov 24, 2017	29.69	29.86	29.66	29.83
973	NYSE	ARMK	Wed, Nov 22, 2017	29.86	29.86	29.62	29.65
972	NYSE	ARMK	Tue, Nov 21, 2017	29.96	30.07	29.77	29.79
971	NYSE	ARMK	Mon, Nov 20, 2017	29.48	29.77	29.41	29.72
970	NYSE	ARMK	Fri, Nov 17, 2017	29.32	29.59	29.32	29.47
969	NYSE	ARMK	Thu, Nov 16, 2017	28.82	29.45	28.75	29.41
968	NYSE	ARMK	Wed, Nov 15, 2017	28.57	28.92	28.17	28.75
967	NYSE	ARMK	Tue, Nov 14, 2017	29.52	29.73	28.59	28.89
966	NYSE	ARMK	Mon, Nov 13, 2017	30.80	31.00	30.63	30.93
965	NYSE	ARMK	Fri, Nov 10, 2017	30.99	31.04	30.64	30.81
964	NYSE	ARMK	Thu, Nov 9, 2017	31.12	31.12	30.75	30.86
963	NYSE	ARMK	Wed, Nov 8, 2017	31.14	31.32	31.02	31.28
962	NYSE	ARMK	Tue, Nov 7, 2017	31.29	31.40	31.00	31.22
961	NYSE	ARMK	Mon, Nov 6, 2017	31.47	31.62	31.28	31.37
960	NYSE	ARMK	Fri, Nov 3, 2017	31.46	31.60	31.38	31.58
959	NYSE	ARMK	Thu, Nov 2, 2017	31.40	31.50	31.25	31.40
958	NYSE	ARMK	Wed, Nov 1, 2017	31.66	31.85	31.22	31.23
957	NYSE	ARMK	Tue, Oct 31, 2017	31.53	31.76	31.29	31.54
956	NYSE	ARMK	Mon, Oct 30, 2017	31.36	31.55	31.31	31.37
955	NYSE	ARMK	Fri, Oct 27, 2017	31.27	31.50	31.21	31.50
954	NYSE	ARMK	Thu, Oct 26, 2017	31.05	31.28	31.04	31.26
953	NYSE	ARMK	Wed, Oct 25, 2017	30.83	31.03	30.71	31.02
952	NYSE	ARMK	Tue, Oct 24, 2017	30.79	30.93	30.74	30.87
951	NYSE	ARMK	Mon, Oct 23, 2017	31.16	31.27	30.79	30.85
950	NYSE	ARMK	Fri, Oct 20, 2017	31.01	31.30	30.97	31.25
949	NYSE	ARMK	Thu, Oct 19, 2017	31.00	31.00	30.70	30.92
948	NYSE	ARMK	Wed, Oct 18, 2017	31.00	31.11	30.88	31.01
947	NYSE	ARMK	Tue, Oct 17, 2017	30.74	31.14	30.71	31.02
946	NYSE	ARMK	Mon, Oct 16, 2017	30.91	31.63	30.42	30.70
945	NYSE	ARMK	Fri, Oct 13, 2017	30.58	30.70	30.50	30.56
944	NYSE	ARMK	Thu, Oct 12, 2017	30.25	30.50	30.20	30.44
943	NYSE	ARMK	Wed, Oct 11, 2017	29.97	30.47	29.92	30.30
942	NYSE	ARMK	Tue, Oct 10, 2017	29.83	30.12	29.82	29.99
941	NYSE	ARMK	Mon, Oct 9, 2017	29.93	29.93	29.71	29.90
940	NYSE	ARMK	Fri, Oct 6, 2017	29.73	29.90	29.63	29.90
939	NYSE	ARMK	Thu, Oct 5, 2017	29.72	29.90	29.69	29.71
938	NYSE	ARMK	Wed, Oct 4, 2017	29.66	29.74	29.54	29.69
937	NYSE	ARMK	Tue, Oct 3, 2017	29.71	29.83	29.51	29.56
936	NYSE	ARMK	Mon, Oct 2, 2017	29.22	29.70	29.14	29.59
935	NYSE	ARMK	Fri, Sep 29, 2017	29.19	29.36	29.17	29.32
934	NYSE	ARMK	Thu, Sep 28, 2017	29.11	29.22	29.06	29.20
933	NYSE	ARMK	Wed, Sep 27, 2017	29.44	29.51	28.91	29.10
932	NYSE	ARMK	Tue, Sep 26, 2017	29.41	29.50	29.09	29.24
931	NYSE	ARMK	Mon, Sep 25, 2017	29.61	29.63	29.39	29.45
930	NYSE	ARMK	Fri, Sep 22, 2017	29.46	29.63	29.46	29.55
929	NYSE	ARMK	Thu, Sep 21, 2017	29.20	29.51	29.13	29.45
928	NYSE	ARMK	Wed, Sep 20, 2017	29.09	29.46	29.09	29.20
927	NYSE	ARMK	Tue, Sep 19, 2017	29.19	29.24	28.92	29.06
926	NYSE	ARMK	Mon, Sep 18, 2017	29.27	29.43	29.09	29.16
925	NYSE	ARMK	Fri, Sep 15, 2017	29.28	29.28	29.08	29.22
924	NYSE	ARMK	Thu, Sep 14, 2017	29.56	29.59	29.24	29.25
923	NYSE	ARMK	Wed, Sep 13, 2017	29.45	29.80	29.39	29.66
922	NYSE	ARMK	Tue, Sep 12, 2017	29.68	29.78	29.50	29.55
921	NYSE	ARMK	Mon, Sep 11, 2017	29.58	29.80	29.45	29.60
920	NYSE	ARMK	Fri, Sep 8, 2017	29.09	29.47	29.01	29.37
919	NYSE	ARMK	Thu, Sep 7, 2017	29.16	29.17	29.01	29.11
918	NYSE	ARMK	Wed, Sep 6, 2017	29.14	29.29	29.08	29.13
917	NYSE	ARMK	Tue, Sep 5, 2017	29.48	29.60	28.97	29.10
916	NYSE	ARMK	Fri, Sep 1, 2017	29.49	29.62	29.27	29.42
915	NYSE	ARMK	Thu, Aug 31, 2017	29.06	29.41	28.91	29.37
914	NYSE	ARMK	Wed, Aug 30, 2017	28.93	29.05	28.88	28.90
913	NYSE	ARMK	Tue, Aug 29, 2017	28.90	29.08	28.85	28.94
912	NYSE	ARMK	Mon, Aug 28, 2017	28.88	29.13	28.81	29.07
911	NYSE	ARMK	Fri, Aug 25, 2017	28.80	29.00	28.72	28.83
910	NYSE	ARMK	Thu, Aug 24, 2017	28.60	28.91	28.46	28.74
909	NYSE	ARMK	Wed, Aug 23, 2017	28.57	28.59	28.40	28.49
908	NYSE	ARMK	Tue, Aug 22, 2017	28.20	28.73	28.18	28.67
907	NYSE	ARMK	Mon, Aug 21, 2017	28.20	28.31	28.07	28.16
906	NYSE	ARMK	Fri, Aug 18, 2017	27.99	28.36	27.97	28.21
905	NYSE	ARMK	Thu, Aug 17, 2017	28.42	28.57	28.08	28.09
904	NYSE	ARMK	Wed, Aug 16, 2017	28.28	28.54	28.19	28.41
903	NYSE	ARMK	Tue, Aug 15, 2017	28.36	28.38	28.14	28.31
902	NYSE	ARMK	Mon, Aug 14, 2017	28.52	28.56	28.33	28.33
901	NYSE	ARMK	Fri, Aug 11, 2017	27.71	28.45	27.71	28.41
900	NYSE	ARMK	Thu, Aug 10, 2017	28.71	28.89	28.33	28.41
899	NYSE	ARMK	Wed, Aug 9, 2017	28.84	28.94	28.44	28.92
898	NYSE	ARMK	Tue, Aug 8, 2017	28.14	29.22	27.77	28.95
897	NYSE	ARMK	Mon, Aug 7, 2017	28.80	28.85	28.65	28.73
896	NYSE	ARMK	Fri, Aug 4, 2017	28.98	29.01	28.79	28.81
895	NYSE	ARMK	Thu, Aug 3, 2017	29.06	29.25	28.83	28.92
894	NYSE	ARMK	Wed, Aug 2, 2017	29.11	29.16	28.81	29.00
893	NYSE	ARMK	Tue, Aug 1, 2017	28.90	29.25	28.89	29.14
892	NYSE	ARMK	Mon, Jul 31, 2017	28.54	28.80	28.46	28.78
891	NYSE	ARMK	Fri, Jul 28, 2017	28.68	28.83	28.44	28.47
890	NYSE	ARMK	Thu, Jul 27, 2017	28.84	28.84	28.59	28.74
889	NYSE	ARMK	Wed, Jul 26, 2017	29.06	29.06	28.75	28.79
888	NYSE	ARMK	Tue, Jul 25, 2017	29.27	29.35	29.04	29.07
887	NYSE	ARMK	Mon, Jul 24, 2017	29.26	29.34	29.07	29.23
886	NYSE	ARMK	Fri, Jul 21, 2017	29.23	29.32	29.11	29.27
885	NYSE	ARMK	Thu, Jul 20, 2017	29.40	29.46	29.22	29.37
884	NYSE	ARMK	Wed, Jul 19, 2017	29.28	29.43	29.26	29.40
883	NYSE	ARMK	Tue, Jul 18, 2017	29.37	29.44	29.08	29.19
882	NYSE	ARMK	Mon, Jul 17, 2017	29.22	29.39	29.11	29.39
881	NYSE	ARMK	Fri, Jul 14, 2017	28.97	29.27	28.92	29.16
880	NYSE	ARMK	Thu, Jul 13, 2017	29.18	29.20	28.83	29.03
879	NYSE	ARMK	Wed, Jul 12, 2017	28.85	29.29	28.76	29.14
878	NYSE	ARMK	Tue, Jul 11, 2017	28.85	28.85	28.49	28.67
877	NYSE	ARMK	Mon, Jul 10, 2017	29.10	29.27	28.81	28.94
876	NYSE	ARMK	Fri, Jul 7, 2017	28.97	29.07	28.84	29.05
875	NYSE	ARMK	Thu, Jul 6, 2017	29.24	29.32	28.78	28.79
874	NYSE	ARMK	Wed, Jul 5, 2017	29.68	29.73	29.34	29.55
873	NYSE	ARMK	Mon, Jul 3, 2017	29.71	29.73	29.57	29.65
872	NYSE	ARMK	Fri, Jun 30, 2017	29.51	29.70	29.42	29.58
871	NYSE	ARMK	Thu, Jun 29, 2017	29.73	29.73	29.22	29.37
870	NYSE	ARMK	Wed, Jun 28, 2017	29.74	29.84	29.62	29.69
869	NYSE	ARMK	Tue, Jun 27, 2017	29.97	30.12	29.60	29.60
868	NYSE	ARMK	Mon, Jun 26, 2017	30.02	30.10	29.85	29.94
867	NYSE	ARMK	Fri, Jun 23, 2017	29.63	30.00	29.59	29.93
866	NYSE	ARMK	Thu, Jun 22, 2017	29.71	29.78	29.52	29.59
865	NYSE	ARMK	Wed, Jun 21, 2017	29.61	29.77	29.56	29.66
864	NYSE	ARMK	Tue, Jun 20, 2017	29.51	29.63	29.41	29.61
863	NYSE	ARMK	Mon, Jun 19, 2017	29.53	29.68	29.27	29.61
862	NYSE	ARMK	Fri, Jun 16, 2017	29.41	29.57	29.26	29.48
861	NYSE	ARMK	Thu, Jun 15, 2017	28.96	29.39	28.92	29.30
860	NYSE	ARMK	Wed, Jun 14, 2017	29.01	29.25	28.98	29.18
859	NYSE	ARMK	Tue, Jun 13, 2017	28.84	28.96	28.62	28.90
858	NYSE	ARMK	Mon, Jun 12, 2017	28.54	28.88	28.53	28.75
857	NYSE	ARMK	Fri, Jun 9, 2017	28.54	28.61	28.42	28.54
856	NYSE	ARMK	Thu, Jun 8, 2017	28.54	28.62	28.36	28.57
855	NYSE	ARMK	Wed, Jun 7, 2017	28.31	28.59	28.14	28.54
854	NYSE	ARMK	Tue, Jun 6, 2017	28.10	28.26	28.01	28.18
853	NYSE	ARMK	Mon, Jun 5, 2017	27.89	28.14	27.89	28.10
852	NYSE	ARMK	Fri, Jun 2, 2017	27.99	28.05	27.76	28.00
851	NYSE	ARMK	Thu, Jun 1, 2017	27.00	27.92	26.95	27.91
850	NYSE	ARMK	Wed, May 31, 2017	26.77	26.94	26.69	26.90
849	NYSE	ARMK	Tue, May 30, 2017	26.67	26.83	26.62	26.73
848	NYSE	ARMK	Fri, May 26, 2017	26.72	26.80	26.67	26.73
847	NYSE	ARMK	Thu, May 25, 2017	26.75	26.91	26.67	26.74
846	NYSE	ARMK	Wed, May 24, 2017	26.49	26.80	26.44	26.67
845	NYSE	ARMK	Tue, May 23, 2017	26.65	26.72	26.47	26.51
844	NYSE	ARMK	Mon, May 22, 2017	26.49	26.67	26.45	26.62
843	NYSE	ARMK	Fri, May 19, 2017	26.44	26.58	26.41	26.42
842	NYSE	ARMK	Thu, May 18, 2017	26.41	26.56	26.28	26.44
841	NYSE	ARMK	Wed, May 17, 2017	26.49	26.66	26.36	26.36
840	NYSE	ARMK	Tue, May 16, 2017	26.75	26.75	26.47	26.66
839	NYSE	ARMK	Mon, May 15, 2017	26.53	26.83	26.46	26.74
838	NYSE	ARMK	Fri, May 12, 2017	26.77	26.77	26.58	26.59
837	NYSE	ARMK	Thu, May 11, 2017	26.91	26.96	26.70	26.80
836	NYSE	ARMK	Wed, May 10, 2017	27.15	27.63	26.90	26.95
835	NYSE	ARMK	Tue, May 9, 2017	26.17	27.00	26.17	27.00
834	NYSE	ARMK	Mon, May 8, 2017	26.46	26.51	26.18	26.19
833	NYSE	ARMK	Fri, May 5, 2017	26.41	26.55	26.31	26.51
832	NYSE	ARMK	Thu, May 4, 2017	26.41	26.46	26.23	26.31
831	NYSE	ARMK	Wed, May 3, 2017	26.43	26.44	26.15	26.36
830	NYSE	ARMK	Tue, May 2, 2017	26.41	26.44	26.19	26.39
829	NYSE	ARMK	Mon, May 1, 2017	26.39	26.52	26.24	26.36
828	NYSE	ARMK	Fri, Apr 28, 2017	26.46	26.46	26.10	26.36
827	NYSE	ARMK	Thu, Apr 27, 2017	26.49	26.57	26.39	26.43
826	NYSE	ARMK	Wed, Apr 26, 2017	26.56	26.56	26.38	26.46
825	NYSE	ARMK	Tue, Apr 25, 2017	26.75	26.75	26.49	26.54
824	NYSE	ARMK	Mon, Apr 24, 2017	26.69	26.84	26.51	26.69
823	NYSE	ARMK	Fri, Apr 21, 2017	26.41	26.53	26.38	26.51
822	NYSE	ARMK	Thu, Apr 20, 2017	26.31	26.47	26.19	26.42
821	NYSE	ARMK	Wed, Apr 19, 2017	26.37	26.49	26.11	26.18
820	NYSE	ARMK	Tue, Apr 18, 2017	26.15	26.39	26.15	26.28
819	NYSE	ARMK	Mon, Apr 17, 2017	26.10	26.32	26.10	26.32
818	NYSE	ARMK	Thu, Apr 13, 2017	26.23	26.31	26.03	26.07
817	NYSE	ARMK	Wed, Apr 12, 2017	26.37	26.46	26.16	26.23
816	NYSE	ARMK	Tue, Apr 11, 2017	26.27	26.40	26.15	26.35
815	NYSE	ARMK	Mon, Apr 10, 2017	26.28	26.49	26.26	26.31
814	NYSE	ARMK	Fri, Apr 7, 2017	26.31	26.52	26.27	26.32
813	NYSE	ARMK	Thu, Apr 6, 2017	26.33	26.52	26.21	26.46
812	NYSE	ARMK	Wed, Apr 5, 2017	26.40	26.56	26.25	26.28
811	NYSE	ARMK	Tue, Apr 4, 2017	26.49	26.53	26.29	26.34
810	NYSE	ARMK	Mon, Apr 3, 2017	26.62	26.75	26.43	26.52
809	NYSE	ARMK	Fri, Mar 31, 2017	26.75	26.80	26.62	26.62
808	NYSE	ARMK	Thu, Mar 30, 2017	26.65	26.85	26.64	26.80
807	NYSE	ARMK	Wed, Mar 29, 2017	26.52	26.67	26.49	26.63
806	NYSE	ARMK	Tue, Mar 28, 2017	26.36	26.61	26.23	26.58
805	NYSE	ARMK	Mon, Mar 27, 2017	26.14	26.40	26.10	26.34
804	NYSE	ARMK	Fri, Mar 24, 2017	26.49	26.57	26.33	26.40
803	NYSE	ARMK	Thu, Mar 23, 2017	26.49	26.68	26.41	26.42
802	NYSE	ARMK	Wed, Mar 22, 2017	26.40	26.57	26.32	26.44
801	NYSE	ARMK	Tue, Mar 21, 2017	26.79	26.91	26.39	26.41
800	NYSE	ARMK	Mon, Mar 20, 2017	26.99	27.27	26.70	26.75
799	NYSE	ARMK	Fri, Mar 17, 2017	26.85	27.11	26.85	27.08
798	NYSE	ARMK	Thu, Mar 16, 2017	26.52	26.91	26.48	26.90
797	NYSE	ARMK	Wed, Mar 15, 2017	26.37	26.62	26.37	26.54
796	NYSE	ARMK	Tue, Mar 14, 2017	26.37	26.53	26.25	26.35
795	NYSE	ARMK	Mon, Mar 13, 2017	26.19	26.43	26.08	26.36
794	NYSE	ARMK	Fri, Mar 10, 2017	26.37	26.41	26.23	26.36
793	NYSE	ARMK	Thu, Mar 9, 2017	26.15	26.27	26.07	26.21
792	NYSE	ARMK	Wed, Mar 8, 2017	25.95	26.15	25.92	26.12
791	NYSE	ARMK	Tue, Mar 7, 2017	25.95	26.03	25.93	26.00
790	NYSE	ARMK	Mon, Mar 6, 2017	25.91	26.18	25.91	26.02
789	NYSE	ARMK	Fri, Mar 3, 2017	25.88	26.13	25.88	26.11
788	NYSE	ARMK	Thu, Mar 2, 2017	26.33	26.33	25.73	25.92
787	NYSE	ARMK	Wed, Mar 1, 2017	25.98	26.00	25.74	25.76
786	NYSE	ARMK	Tue, Feb 28, 2017	25.88	25.95	25.78	25.80
785	NYSE	ARMK	Mon, Feb 27, 2017	25.84	25.96	25.81	25.89
784	NYSE	ARMK	Fri, Feb 24, 2017	25.81	25.87	25.67	25.85
783	NYSE	ARMK	Thu, Feb 23, 2017	25.97	26.05	25.75	25.84
782	NYSE	ARMK	Wed, Feb 22, 2017	25.91	26.17	25.73	25.93
781	NYSE	ARMK	Tue, Feb 21, 2017	25.75	25.97	25.66	25.97
780	NYSE	ARMK	Fri, Feb 17, 2017	25.71	25.89	25.58	25.81
779	NYSE	ARMK	Thu, Feb 16, 2017	25.79	25.97	25.71	25.75
778	NYSE	ARMK	Wed, Feb 15, 2017	25.73	25.92	25.71	25.78
777	NYSE	ARMK	Tue, Feb 14, 2017	25.54	25.87	25.42	25.73
776	NYSE	ARMK	Mon, Feb 13, 2017	25.68	25.84	25.44	25.48
775	NYSE	ARMK	Fri, Feb 10, 2017	25.74	25.84	25.48	25.63
774	NYSE	ARMK	Thu, Feb 9, 2017	25.59	25.74	25.53	25.56
773	NYSE	ARMK	Wed, Feb 8, 2017	25.36	25.92	25.30	25.63
772	NYSE	ARMK	Tue, Feb 7, 2017	25.08	26.05	25.08	25.39
771	NYSE	ARMK	Mon, Feb 6, 2017	24.64	24.65	24.15	24.17
770	NYSE	ARMK	Fri, Feb 3, 2017	24.49	24.64	24.38	24.56
769	NYSE	ARMK	Thu, Feb 2, 2017	23.86	24.44	23.82	24.41
768	NYSE	ARMK	Wed, Feb 1, 2017	24.47	24.49	23.83	23.94
767	NYSE	ARMK	Tue, Jan 31, 2017	24.24	24.43	24.05	24.43
766	NYSE	ARMK	Mon, Jan 30, 2017	24.17	24.33	24.13	24.21
765	NYSE	ARMK	Fri, Jan 27, 2017	24.20	24.37	24.20	24.33
764	NYSE	ARMK	Thu, Jan 26, 2017	24.26	24.36	24.19	24.26
763	NYSE	ARMK	Wed, Jan 25, 2017	24.13	24.33	24.01	24.25
762	NYSE	ARMK	Tue, Jan 24, 2017	23.89	24.15	23.88	24.08
761	NYSE	ARMK	Mon, Jan 23, 2017	23.92	23.98	23.73	23.88
760	NYSE	ARMK	Fri, Jan 20, 2017	23.93	24.05	23.87	23.92
759	NYSE	ARMK	Thu, Jan 19, 2017	24.00	24.13	23.94	23.96
758	NYSE	ARMK	Wed, Jan 18, 2017	24.34	24.36	23.97	24.04
757	NYSE	ARMK	Tue, Jan 17, 2017	24.43	24.56	24.17	24.18
756	NYSE	ARMK	Fri, Jan 13, 2017	24.46	24.53	24.37	24.47
755	NYSE	ARMK	Thu, Jan 12, 2017	24.34	24.51	24.28	24.36
754	NYSE	ARMK	Wed, Jan 11, 2017	24.47	24.56	24.23	24.49
753	NYSE	ARMK	Tue, Jan 10, 2017	24.54	24.93	24.23	24.56
752	NYSE	ARMK	Mon, Jan 9, 2017	25.21	25.45	25.05	25.05
751	NYSE	ARMK	Fri, Jan 6, 2017	25.37	25.48	25.18	25.21
750	NYSE	ARMK	Thu, Jan 5, 2017	25.24	25.58	25.15	25.44
749	NYSE	ARMK	Wed, Jan 4, 2017	25.08	25.61	24.95	25.24
748	NYSE	ARMK	Tue, Jan 3, 2017	25.63	25.65	24.91	25.02
747	NYSE	ARMK	Fri, Dec 30, 2016	25.90	25.98	25.72	25.79
746	NYSE	ARMK	Thu, Dec 29, 2016	25.97	26.04	25.83	25.89
745	NYSE	ARMK	Wed, Dec 28, 2016	26.13	26.19	25.85	25.94
744	NYSE	ARMK	Tue, Dec 27, 2016	26.15	26.27	26.06	26.07
743	NYSE	ARMK	Fri, Dec 23, 2016	26.13	26.29	26.08	26.15
742	NYSE	ARMK	Thu, Dec 22, 2016	26.18	26.21	26.02	26.15
741	NYSE	ARMK	Wed, Dec 21, 2016	25.92	26.26	25.89	26.18
740	NYSE	ARMK	Tue, Dec 20, 2016	26.13	26.18	25.97	26.00
739	NYSE	ARMK	Mon, Dec 19, 2016	26.15	26.28	26.05	26.10
738	NYSE	ARMK	Fri, Dec 16, 2016	26.04	26.29	26.04	26.20
737	NYSE	ARMK	Thu, Dec 15, 2016	26.26	26.34	26.10	26.16
736	NYSE	ARMK	Wed, Dec 14, 2016	26.25	26.33	26.11	26.20
735	NYSE	ARMK	Tue, Dec 13, 2016	26.00	26.26	25.92	26.19
734	NYSE	ARMK	Mon, Dec 12, 2016	25.98	26.26	25.89	26.00
733	NYSE	ARMK	Fri, Dec 9, 2016	26.13	26.22	25.88	26.05
732	NYSE	ARMK	Thu, Dec 8, 2016	26.18	26.31	26.04	26.05
731	NYSE	ARMK	Wed, Dec 7, 2016	25.96	26.16	25.80	26.13
730	NYSE	ARMK	Tue, Dec 6, 2016	25.99	26.08	25.84	25.98
729	NYSE	ARMK	Mon, Dec 5, 2016	25.50	25.97	25.49	25.92
728	NYSE	ARMK	Fri, Dec 2, 2016	24.79	25.38	24.78	25.37
727	NYSE	ARMK	Thu, Dec 1, 2016	24.92	24.93	24.65	24.89
726	NYSE	ARMK	Wed, Nov 30, 2016	25.29	25.31	24.83	24.84
725	NYSE	ARMK	Tue, Nov 29, 2016	25.30	25.44	25.24	25.31
724	NYSE	ARMK	Mon, Nov 28, 2016	25.41	25.59	25.26	25.26
723	NYSE	ARMK	Fri, Nov 25, 2016	25.37	25.57	25.37	25.48
722	NYSE	ARMK	Wed, Nov 23, 2016	25.24	25.59	25.22	25.38
721	NYSE	ARMK	Tue, Nov 22, 2016	25.27	25.57	24.94	25.31
720	NYSE	ARMK	Mon, Nov 21, 2016	24.61	25.11	24.58	24.88
719	NYSE	ARMK	Fri, Nov 18, 2016	24.83	24.90	24.53	24.60
718	NYSE	ARMK	Thu, Nov 17, 2016	24.08	24.65	24.08	24.62
717	NYSE	ARMK	Wed, Nov 16, 2016	23.94	24.18	23.81	24.04
716	NYSE	ARMK	Tue, Nov 15, 2016	24.98	25.09	23.63	23.93
715	NYSE	ARMK	Mon, Nov 14, 2016	26.24	26.39	26.02	26.33
714	NYSE	ARMK	Fri, Nov 11, 2016	26.24	26.28	25.84	26.14
713	NYSE	ARMK	Thu, Nov 10, 2016	27.03	27.08	26.21	26.24
712	NYSE	ARMK	Wed, Nov 9, 2016	26.66	26.90	26.45	26.85
711	NYSE	ARMK	Tue, Nov 8, 2016	26.59	26.95	26.55	26.92
710	NYSE	ARMK	Mon, Nov 7, 2016	26.44	26.63	26.28	26.59
709	NYSE	ARMK	Fri, Nov 4, 2016	26.49	26.64	26.00	26.09
708	NYSE	ARMK	Thu, Nov 3, 2016	26.49	26.63	26.33	26.41
707	NYSE	ARMK	Wed, Nov 2, 2016	26.52	26.66	26.35	26.40
706	NYSE	ARMK	Tue, Nov 1, 2016	26.95	27.06	26.46	26.53
705	NYSE	ARMK	Mon, Oct 31, 2016	26.70	26.91	26.56	26.88
704	NYSE	ARMK	Fri, Oct 28, 2016	26.82	26.96	26.37	26.59
703	NYSE	ARMK	Thu, Oct 27, 2016	27.01	27.01	26.72	26.82
702	NYSE	ARMK	Wed, Oct 26, 2016	26.62	26.99	26.44	26.98
701	NYSE	ARMK	Tue, Oct 25, 2016	26.93	26.93	26.57	26.65
700	NYSE	ARMK	Mon, Oct 24, 2016	26.86	27.00	26.78	26.98
699	NYSE	ARMK	Fri, Oct 21, 2016	26.51	26.76	26.49	26.69
698	NYSE	ARMK	Thu, Oct 20, 2016	26.76	26.78	26.62	26.66
697	NYSE	ARMK	Wed, Oct 19, 2016	26.74	26.94	26.67	26.77
696	NYSE	ARMK	Tue, Oct 18, 2016	26.96	27.01	26.64	26.65
695	NYSE	ARMK	Mon, Oct 17, 2016	26.67	26.77	26.53	26.67
694	NYSE	ARMK	Fri, Oct 14, 2016	26.80	27.04	26.73	26.75
693	NYSE	ARMK	Thu, Oct 13, 2016	26.58	26.88	26.52	26.79
692	NYSE	ARMK	Wed, Oct 12, 2016	26.44	26.84	26.41	26.78
691	NYSE	ARMK	Tue, Oct 11, 2016	26.66	26.80	26.29	26.38
690	NYSE	ARMK	Mon, Oct 10, 2016	26.68	26.81	26.60	26.63
689	NYSE	ARMK	Fri, Oct 7, 2016	26.84	26.84	26.52	26.57
688	NYSE	ARMK	Thu, Oct 6, 2016	26.62	26.88	26.54	26.78
687	NYSE	ARMK	Wed, Oct 5, 2016	27.17	27.17	26.63	26.70
686	NYSE	ARMK	Tue, Oct 4, 2016	27.40	27.57	27.06	27.11
685	NYSE	ARMK	Mon, Oct 3, 2016	27.44	27.52	27.18	27.40
684	NYSE	ARMK	Fri, Sep 30, 2016	27.50	27.65	27.37	27.45
683	NYSE	ARMK	Thu, Sep 29, 2016	27.10	27.40	27.09	27.36
682	NYSE	ARMK	Wed, Sep 28, 2016	27.29	27.29	27.06	27.17
681	NYSE	ARMK	Tue, Sep 27, 2016	27.02	27.27	26.98	27.22
680	NYSE	ARMK	Mon, Sep 26, 2016	27.06	27.19	26.89	27.09
679	NYSE	ARMK	Fri, Sep 23, 2016	27.16	27.43	27.14	27.19
678	NYSE	ARMK	Thu, Sep 22, 2016	27.45	27.48	27.19	27.27
677	NYSE	ARMK	Wed, Sep 21, 2016	27.18	27.35	26.96	27.26
676	NYSE	ARMK	Tue, Sep 20, 2016	27.20	27.23	26.98	27.07
675	NYSE	ARMK	Mon, Sep 19, 2016	27.01	27.16	26.88	27.07
674	NYSE	ARMK	Fri, Sep 16, 2016	26.89	27.11	26.85	27.01
673	NYSE	ARMK	Thu, Sep 15, 2016	26.67	27.08	26.56	26.98
672	NYSE	ARMK	Wed, Sep 14, 2016	26.54	26.82	26.54	26.66
671	NYSE	ARMK	Tue, Sep 13, 2016	26.78	26.80	26.51	26.59
670	NYSE	ARMK	Mon, Sep 12, 2016	26.78	27.04	26.70	26.98
669	NYSE	ARMK	Fri, Sep 9, 2016	27.29	27.30	26.86	26.92
668	NYSE	ARMK	Thu, Sep 8, 2016	27.39	27.58	27.28	27.53
667	NYSE	ARMK	Wed, Sep 7, 2016	27.58	27.60	27.41	27.58
666	NYSE	ARMK	Tue, Sep 6, 2016	27.60	27.65	27.40	27.46
665	NYSE	ARMK	Fri, Sep 2, 2016	27.40	27.53	27.27	27.50
664	NYSE	ARMK	Thu, Sep 1, 2016	27.41	27.60	27.17	27.33
663	NYSE	ARMK	Wed, Aug 31, 2016	27.43	27.43	27.24	27.38
662	NYSE	ARMK	Tue, Aug 30, 2016	27.14	27.38	27.09	27.37
661	NYSE	ARMK	Mon, Aug 29, 2016	27.22	27.30	27.06	27.09
660	NYSE	ARMK	Fri, Aug 26, 2016	27.14	27.42	26.99	27.16
659	NYSE	ARMK	Thu, Aug 25, 2016	26.90	27.14	26.89	27.04
658	NYSE	ARMK	Wed, Aug 24, 2016	26.89	27.01	26.84	26.90
657	NYSE	ARMK	Tue, Aug 23, 2016	26.75	26.94	26.66	26.92
656	NYSE	ARMK	Mon, Aug 22, 2016	26.73	26.73	26.50	26.60
655	NYSE	ARMK	Fri, Aug 19, 2016	26.80	26.87	26.71	26.79
654	NYSE	ARMK	Thu, Aug 18, 2016	26.91	27.03	26.54	26.86
653	NYSE	ARMK	Wed, Aug 17, 2016	26.93	27.04	26.57	26.91
652	NYSE	ARMK	Tue, Aug 16, 2016	27.06	27.13	26.88	26.91
651	NYSE	ARMK	Mon, Aug 15, 2016	27.26	27.38	27.10	27.11
650	NYSE	ARMK	Fri, Aug 12, 2016	27.06	27.27	26.92	27.17
649	NYSE	ARMK	Thu, Aug 11, 2016	26.89	27.31	26.86	27.18
648	NYSE	ARMK	Wed, Aug 10, 2016	26.35	26.91	26.31	26.78
647	NYSE	ARMK	Tue, Aug 9, 2016	25.79	25.91	25.61	25.81
646	NYSE	ARMK	Mon, Aug 8, 2016	25.79	25.91	25.72	25.82
645	NYSE	ARMK	Fri, Aug 5, 2016	25.74	25.92	25.70	25.79
644	NYSE	ARMK	Thu, Aug 4, 2016	25.64	25.73	25.47	25.63
643	NYSE	ARMK	Wed, Aug 3, 2016	25.62	25.74	25.56	25.64
642	NYSE	ARMK	Tue, Aug 2, 2016	25.91	25.93	25.57	25.71
641	NYSE	ARMK	Mon, Aug 1, 2016	25.95	26.05	25.83	25.97
640	NYSE	ARMK	Fri, Jul 29, 2016	26.11	26.27	25.83	25.88
639	NYSE	ARMK	Thu, Jul 28, 2016	26.00	26.20	25.91	26.16
638	NYSE	ARMK	Wed, Jul 27, 2016	26.12	26.25	25.90	26.00
637	NYSE	ARMK	Tue, Jul 26, 2016	25.99	26.22	25.87	26.16
636	NYSE	ARMK	Mon, Jul 25, 2016	26.02	26.10	25.91	26.08
635	NYSE	ARMK	Fri, Jul 22, 2016	25.91	26.11	25.83	26.10
634	NYSE	ARMK	Thu, Jul 21, 2016	25.97	26.03	25.79	25.92
633	NYSE	ARMK	Wed, Jul 20, 2016	25.54	25.95	25.42	25.94
632	NYSE	ARMK	Tue, Jul 19, 2016	25.37	25.44	25.27	25.40
631	NYSE	ARMK	Mon, Jul 18, 2016	25.58	25.60	25.36	25.37
630	NYSE	ARMK	Fri, Jul 15, 2016	25.60	25.74	25.48	25.62
629	NYSE	ARMK	Thu, Jul 14, 2016	25.75	25.86	25.48	25.58
628	NYSE	ARMK	Wed, Jul 13, 2016	25.17	25.61	25.11	25.52
627	NYSE	ARMK	Tue, Jul 12, 2016	25.06	25.22	24.96	25.19
626	NYSE	ARMK	Mon, Jul 11, 2016	24.93	24.99	24.78	24.96
625	NYSE	ARMK	Fri, Jul 8, 2016	24.54	25.06	24.46	24.93
624	NYSE	ARMK	Thu, Jul 7, 2016	24.06	24.48	24.02	24.47
623	NYSE	ARMK	Wed, Jul 6, 2016	23.94	24.05	23.75	24.05
622	NYSE	ARMK	Tue, Jul 5, 2016	24.01	24.04	23.74	23.97
621	NYSE	ARMK	Fri, Jul 1, 2016	24.10	24.23	23.90	24.04
620	NYSE	ARMK	Thu, Jun 30, 2016	23.84	24.15	23.61	24.13
619	NYSE	ARMK	Wed, Jun 29, 2016	23.40	23.78	23.29	23.74
618	NYSE	ARMK	Tue, Jun 28, 2016	23.01	23.25	22.97	23.16
617	NYSE	ARMK	Mon, Jun 27, 2016	23.12	23.26	22.65	22.84
616	NYSE	ARMK	Fri, Jun 24, 2016	23.78	23.97	23.38	23.39
615	NYSE	ARMK	Thu, Jun 23, 2016	24.65	24.65	24.34	24.48
614	NYSE	ARMK	Wed, Jun 22, 2016	24.14	24.29	23.92	24.28
613	NYSE	ARMK	Tue, Jun 21, 2016	24.23	24.26	24.02	24.15
612	NYSE	ARMK	Mon, Jun 20, 2016	24.15	24.44	24.08	24.10
611	NYSE	ARMK	Fri, Jun 17, 2016	24.02	24.15	23.89	23.94
610	NYSE	ARMK	Thu, Jun 16, 2016	24.05	24.15	23.78	24.09
609	NYSE	ARMK	Wed, Jun 15, 2016	24.26	24.46	24.16	24.18
608	NYSE	ARMK	Tue, Jun 14, 2016	24.26	24.39	24.16	24.24
607	NYSE	ARMK	Mon, Jun 13, 2016	24.18	24.37	24.15	24.28
606	NYSE	ARMK	Fri, Jun 10, 2016	24.26	24.39	24.15	24.31
605	NYSE	ARMK	Thu, Jun 9, 2016	24.35	24.53	24.33	24.45
604	NYSE	ARMK	Wed, Jun 8, 2016	24.08	24.37	24.04	24.36
603	NYSE	ARMK	Tue, Jun 7, 2016	24.09	24.18	24.02	24.10
602	NYSE	ARMK	Mon, Jun 6, 2016	24.03	24.19	23.97	24.13
601	NYSE	ARMK	Fri, Jun 3, 2016	24.06	24.13	23.95	24.00
600	NYSE	ARMK	Thu, Jun 2, 2016	23.94	24.22	23.85	24.17
599	NYSE	ARMK	Wed, Jun 1, 2016	23.98	24.12	23.84	24.02
598	NYSE	ARMK	Tue, May 31, 2016	24.02	24.04	23.71	24.03
597	NYSE	ARMK	Fri, May 27, 2016	23.69	24.03	23.66	24.03
596	NYSE	ARMK	Thu, May 26, 2016	23.74	23.84	23.40	23.57
595	NYSE	ARMK	Wed, May 25, 2016	23.81	23.92	23.64	23.77
594	NYSE	ARMK	Tue, May 24, 2016	23.45	23.77	23.34	23.71
593	NYSE	ARMK	Mon, May 23, 2016	23.27	23.47	23.27	23.32
592	NYSE	ARMK	Fri, May 20, 2016	23.35	23.53	23.30	23.32
591	NYSE	ARMK	Thu, May 19, 2016	23.32	23.58	23.12	23.25
590	NYSE	ARMK	Wed, May 18, 2016	23.63	23.64	23.29	23.45
589	NYSE	ARMK	Tue, May 17, 2016	23.90	23.98	23.47	23.64
588	NYSE	ARMK	Mon, May 16, 2016	23.86	23.98	23.66	23.87
587	NYSE	ARMK	Fri, May 13, 2016	23.95	24.22	23.76	23.84
586	NYSE	ARMK	Thu, May 12, 2016	24.00	24.73	23.76	24.00
585	NYSE	ARMK	Wed, May 11, 2016	24.41	24.91	23.78	23.78
584	NYSE	ARMK	Tue, May 10, 2016	24.57	24.80	24.38	24.79
583	NYSE	ARMK	Mon, May 9, 2016	24.41	24.71	24.25	24.57
582	NYSE	ARMK	Fri, May 6, 2016	24.10	24.40	23.97	24.36
581	NYSE	ARMK	Thu, May 5, 2016	24.15	24.58	24.10	24.28
580	NYSE	ARMK	Wed, May 4, 2016	24.28	24.48	24.15	24.23
579	NYSE	ARMK	Tue, May 3, 2016	24.32	24.50	24.23	24.41
578	NYSE	ARMK	Mon, May 2, 2016	24.33	24.51	24.21	24.47
577	NYSE	ARMK	Fri, Apr 29, 2016	24.15	24.23	23.87	24.19
576	NYSE	ARMK	Thu, Apr 28, 2016	24.19	24.38	24.05	24.15
575	NYSE	ARMK	Wed, Apr 27, 2016	24.41	24.54	24.21	24.37
574	NYSE	ARMK	Tue, Apr 26, 2016	24.21	24.57	24.20	24.49
573	NYSE	ARMK	Mon, Apr 25, 2016	24.47	24.54	24.28	24.40
572	NYSE	ARMK	Fri, Apr 22, 2016	24.53	24.63	24.36	24.52
571	NYSE	ARMK	Thu, Apr 21, 2016	24.65	24.83	24.44	24.60
570	NYSE	ARMK	Wed, Apr 20, 2016	24.72	24.88	24.49	24.75
569	NYSE	ARMK	Tue, Apr 19, 2016	24.54	24.62	24.44	24.59
568	NYSE	ARMK	Mon, Apr 18, 2016	24.27	24.55	24.21	24.49
567	NYSE	ARMK	Fri, Apr 15, 2016	24.32	24.41	24.24	24.37
566	NYSE	ARMK	Thu, Apr 14, 2016	24.05	24.28	23.96	24.26
565	NYSE	ARMK	Wed, Apr 13, 2016	23.94	24.12	23.89	23.97
564	NYSE	ARMK	Tue, Apr 12, 2016	23.82	24.02	23.76	23.89
563	NYSE	ARMK	Mon, Apr 11, 2016	24.10	24.13	23.81	23.81
562	NYSE	ARMK	Fri, Apr 8, 2016	24.13	24.13	23.79	24.00
561	NYSE	ARMK	Thu, Apr 7, 2016	23.88	24.07	23.74	23.98
560	NYSE	ARMK	Wed, Apr 6, 2016	23.99	24.12	23.91	24.07
559	NYSE	ARMK	Tue, Apr 5, 2016	24.16	24.16	24.16	23.91
558	NYSE	ARMK	Mon, Apr 4, 2016	24.18	24.23	23.92	24.16
557	NYSE	ARMK	Fri, Apr 1, 2016	23.71	24.25	23.63	24.15
556	NYSE	ARMK	Thu, Mar 31, 2016	23.73	23.98	23.64	23.91
555	NYSE	ARMK	Wed, Mar 30, 2016	23.89	23.99	23.74	23.81
554	NYSE	ARMK	Tue, Mar 29, 2016	23.52	23.81	23.45	23.74
553	NYSE	ARMK	Mon, Mar 28, 2016	23.52	23.74	23.48	23.53
552	NYSE	ARMK	Thu, Mar 24, 2016	23.48	23.48	23.48	23.47
551	NYSE	ARMK	Wed, Mar 23, 2016	23.60	23.66	23.48	23.48
550	NYSE	ARMK	Tue, Mar 22, 2016	23.35	23.77	23.29	23.57
549	NYSE	ARMK	Mon, Mar 21, 2016	23.21	23.51	23.02	23.37
548	NYSE	ARMK	Fri, Mar 18, 2016	23.38	23.64	23.16	23.20
547	NYSE	ARMK	Thu, Mar 17, 2016	23.29	23.58	23.13	23.32
546	NYSE	ARMK	Wed, Mar 16, 2016	23.21	23.37	23.13	23.30
545	NYSE	ARMK	Tue, Mar 15, 2016	23.35	23.35	23.35	23.25
544	NYSE	ARMK	Mon, Mar 14, 2016	23.20	23.45	23.05	23.35
543	NYSE	ARMK	Fri, Mar 11, 2016	22.86	22.86	22.86	23.19
542	NYSE	ARMK	Thu, Mar 10, 2016	22.92	22.92	22.92	22.86
541	NYSE	ARMK	Wed, Mar 9, 2016	23.08	23.23	22.86	22.92
540	NYSE	ARMK	Tue, Mar 8, 2016	23.17	23.21	22.93	23.01
539	NYSE	ARMK	Mon, Mar 7, 2016	23.06	23.40	23.06	23.23
538	NYSE	ARMK	Fri, Mar 4, 2016	23.14	23.35	23.01	23.27
537	NYSE	ARMK	Thu, Mar 3, 2016	23.27	23.27	23.27	23.21
536	NYSE	ARMK	Wed, Mar 2, 2016	23.04	23.32	22.88	23.27
535	NYSE	ARMK	Tue, Mar 1, 2016	22.68	22.68	22.68	23.18
534	NYSE	ARMK	Mon, Feb 29, 2016	22.79	22.86	22.52	22.68
533	NYSE	ARMK	Fri, Feb 26, 2016	22.91	23.03	22.66	22.79
532	NYSE	ARMK	Thu, Feb 25, 2016	22.29	22.78	22.21	22.76
531	NYSE	ARMK	Wed, Feb 24, 2016	22.21	22.23	21.95	22.22
530	NYSE	ARMK	Tue, Feb 23, 2016	22.34	22.50	22.12	22.38
529	NYSE	ARMK	Mon, Feb 22, 2016	21.97	22.34	21.97	22.34
528	NYSE	ARMK	Fri, Feb 19, 2016	21.91	22.11	21.61	21.77
527	NYSE	ARMK	Thu, Feb 18, 2016	22.14	22.33	21.87	21.95
526	NYSE	ARMK	Wed, Feb 17, 2016	21.85	22.41	21.78	22.30
525	NYSE	ARMK	Tue, Feb 16, 2016	21.96	22.12	21.53	21.79
524	NYSE	ARMK	Fri, Feb 12, 2016	22.02	22.16	21.53	21.87
523	NYSE	ARMK	Thu, Feb 11, 2016	22.44	22.45	21.07	21.68
522	NYSE	ARMK	Wed, Feb 10, 2016	23.48	23.89	22.13	22.57
521	NYSE	ARMK	Tue, Feb 9, 2016	21.32	22.03	21.32	21.81
520	NYSE	ARMK	Mon, Feb 8, 2016	22.52	22.73	21.29	21.53
519	NYSE	ARMK	Fri, Feb 5, 2016	23.99	24.15	22.62	22.64
518	NYSE	ARMK	Thu, Feb 4, 2016	23.35	24.10	23.15	24.05
517	NYSE	ARMK	Wed, Feb 3, 2016	23.53	23.60	23.09	23.42
516	NYSE	ARMK	Tue, Feb 2, 2016	23.51	23.68	23.30	23.45
515	NYSE	ARMK	Mon, Feb 1, 2016	22.99	23.73	22.99	23.67
514	NYSE	ARMK	Fri, Jan 29, 2016	23.01	23.14	22.67	23.06
513	NYSE	ARMK	Thu, Jan 28, 2016	22.92	23.00	22.68	22.96
512	NYSE	ARMK	Wed, Jan 27, 2016	23.06	23.14	22.62	22.83
511	NYSE	ARMK	Tue, Jan 26, 2016	22.54	23.17	22.11	23.10
510	NYSE	ARMK	Mon, Jan 25, 2016	22.91	22.91	22.47	22.51
509	NYSE	ARMK	Fri, Jan 22, 2016	22.67	22.91	22.54	22.90
508	NYSE	ARMK	Thu, Jan 21, 2016	22.41	22.73	22.22	22.44
507	NYSE	ARMK	Wed, Jan 20, 2016	22.13	22.48	21.53	22.28
506	NYSE	ARMK	Tue, Jan 19, 2016	22.61	22.63	22.27	22.31
505	NYSE	ARMK	Fri, Jan 15, 2016	22.29	22.62	21.97	22.46
504	NYSE	ARMK	Thu, Jan 14, 2016	22.87	22.91	21.98	22.80
503	NYSE	ARMK	Wed, Jan 13, 2016	23.32	23.42	22.57	22.88
502	NYSE	ARMK	Tue, Jan 12, 2016	23.17	23.34	22.99	23.30
501	NYSE	ARMK	Mon, Jan 11, 2016	23.07	23.16	22.72	23.01
500	NYSE	ARMK	Fri, Jan 8, 2016	23.14	23.17	22.92	22.97
499	NYSE	ARMK	Thu, Jan 7, 2016	23.02	23.25	22.88	23.03
498	NYSE	ARMK	Wed, Jan 6, 2016	23.17	23.41	23.14	23.31
497	NYSE	ARMK	Tue, Jan 5, 2016	23.45	23.53	23.33	23.42
496	NYSE	ARMK	Mon, Jan 4, 2016	22.86	23.38	22.58	23.36
495	NYSE	ARMK	Thu, Dec 31, 2015	23.32	23.43	23.20	23.28
494	NYSE	ARMK	Wed, Dec 30, 2015	23.48	23.74	23.38	23.38
493	NYSE	ARMK	Tue, Dec 29, 2015	23.36	23.53	23.31	23.51
492	NYSE	ARMK	Mon, Dec 28, 2015	23.25	23.36	23.03	23.30
491	NYSE	ARMK	Thu, Dec 24, 2015	23.35	23.45	23.22	23.31
490	NYSE	ARMK	Wed, Dec 23, 2015	23.22	23.43	23.08	23.39
489	NYSE	ARMK	Tue, Dec 22, 2015	23.25	23.34	22.92	23.17
488	NYSE	ARMK	Mon, Dec 21, 2015	23.27	23.61	23.06	23.22
487	NYSE	ARMK	Fri, Dec 18, 2015	23.53	23.60	23.10	23.22
486	NYSE	ARMK	Thu, Dec 17, 2015	23.66	25.31	23.24	23.45
485	NYSE	ARMK	Wed, Dec 16, 2015	23.79	23.82	23.24	23.58
484	NYSE	ARMK	Tue, Dec 15, 2015	23.65	23.91	23.56	23.66
483	NYSE	ARMK	Mon, Dec 14, 2015	23.55	23.87	23.22	23.52
482	NYSE	ARMK	Fri, Dec 11, 2015	23.96	23.97	23.41	23.49
481	NYSE	ARMK	Thu, Dec 10, 2015	24.26	24.31	24.11	24.21
480	NYSE	ARMK	Wed, Dec 9, 2015	24.21	24.41	24.03	24.20
479	NYSE	ARMK	Tue, Dec 8, 2015	24.18	24.50	24.00	24.32
478	NYSE	ARMK	Mon, Dec 7, 2015	24.60	24.66	24.34	24.48
477	NYSE	ARMK	Fri, Dec 4, 2015	24.25	24.70	24.13	24.57
476	NYSE	ARMK	Thu, Dec 3, 2015	24.54	24.69	24.08	24.16
475	NYSE	ARMK	Wed, Dec 2, 2015	23.99	24.46	23.76	24.36
474	NYSE	ARMK	Tue, Dec 1, 2015	23.89	24.19	23.59	23.74
473	NYSE	ARMK	Mon, Nov 30, 2015	23.97	24.08	23.53	23.55
472	NYSE	ARMK	Fri, Nov 27, 2015	23.81	24.16	23.71	23.97
471	NYSE	ARMK	Wed, Nov 25, 2015	23.80	23.97	23.66	23.78
470	NYSE	ARMK	Tue, Nov 24, 2015	23.72	24.04	23.50	23.82
469	NYSE	ARMK	Mon, Nov 23, 2015	23.78	24.09	23.78	23.87
468	NYSE	ARMK	Fri, Nov 20, 2015	23.43	24.05	23.36	23.57
467	NYSE	ARMK	Thu, Nov 19, 2015	23.62	23.64	23.18	23.35
466	NYSE	ARMK	Wed, Nov 18, 2015	22.20	23.57	21.98	23.56
465	NYSE	ARMK	Tue, Nov 17, 2015	21.47	21.82	21.16	21.38
464	NYSE	ARMK	Mon, Nov 16, 2015	21.31	21.47	21.20	21.35
463	NYSE	ARMK	Fri, Nov 13, 2015	21.78	21.82	21.28	21.35
462	NYSE	ARMK	Thu, Nov 12, 2015	22.09	22.24	21.69	21.87
461	NYSE	ARMK	Wed, Nov 11, 2015	22.00	22.26	21.80	22.22
460	NYSE	ARMK	Tue, Nov 10, 2015	21.80	21.93	21.66	21.92
459	NYSE	ARMK	Mon, Nov 9, 2015	21.95	21.95	21.66	21.88
458	NYSE	ARMK	Fri, Nov 6, 2015	22.41	22.41	21.79	22.02
457	NYSE	ARMK	Thu, Nov 5, 2015	22.03	22.34	21.76	22.02
456	NYSE	ARMK	Wed, Nov 4, 2015	22.36	22.38	22.00	22.02
455	NYSE	ARMK	Tue, Nov 3, 2015	21.87	22.37	21.87	22.36
454	NYSE	ARMK	Mon, Nov 2, 2015	21.99	22.00	21.79	21.92
453	NYSE	ARMK	Fri, Oct 30, 2015	22.23	22.54	21.91	21.91
452	NYSE	ARMK	Thu, Oct 29, 2015	22.48	22.52	22.18	22.27
451	NYSE	ARMK	Wed, Oct 28, 2015	22.54	22.64	22.14	22.46
450	NYSE	ARMK	Tue, Oct 27, 2015	22.43	22.60	22.19	22.41
449	NYSE	ARMK	Mon, Oct 26, 2015	22.24	22.50	22.14	22.43
448	NYSE	ARMK	Fri, Oct 23, 2015	22.34	22.44	22.14	22.26
447	NYSE	ARMK	Thu, Oct 22, 2015	22.31	22.54	22.14	22.18
446	NYSE	ARMK	Wed, Oct 21, 2015	22.49	22.49	22.02	22.09
445	NYSE	ARMK	Tue, Oct 20, 2015	22.52	22.67	22.42	22.44
444	NYSE	ARMK	Mon, Oct 19, 2015	22.46	22.65	22.14	22.53
443	NYSE	ARMK	Fri, Oct 16, 2015	22.17	22.53	22.06	22.49
442	NYSE	ARMK	Thu, Oct 15, 2015	21.90	22.18	21.68	22.10
441	NYSE	ARMK	Wed, Oct 14, 2015	22.05	22.37	21.67	21.77
440	NYSE	ARMK	Tue, Oct 13, 2015	22.26	22.36	22.01	22.03
439	NYSE	ARMK	Mon, Oct 12, 2015	22.32	22.47	22.27	22.34
438	NYSE	ARMK	Fri, Oct 9, 2015	22.34	22.54	22.27	22.30
437	NYSE	ARMK	Thu, Oct 8, 2015	22.20	22.39	22.09	22.32
436	NYSE	ARMK	Wed, Oct 7, 2015	21.95	22.39	21.74	22.34
435	NYSE	ARMK	Tue, Oct 6, 2015	22.33	22.36	21.83	21.95
434	NYSE	ARMK	Mon, Oct 5, 2015	22.42	22.49	22.07	22.39
433	NYSE	ARMK	Fri, Oct 2, 2015	21.51	22.32	21.30	22.26
432	NYSE	ARMK	Thu, Oct 1, 2015	21.45	21.71	21.11	21.69
431	NYSE	ARMK	Wed, Sep 30, 2015	20.99	21.50	20.72	21.40
430	NYSE	ARMK	Tue, Sep 29, 2015	21.31	21.45	20.48	20.80
429	NYSE	ARMK	Mon, Sep 28, 2015	22.42	22.80	21.22	21.26
428	NYSE	ARMK	Fri, Sep 25, 2015	22.69	22.78	22.34	22.48
427	NYSE	ARMK	Thu, Sep 24, 2015	22.65	22.73	22.29	22.54
426	NYSE	ARMK	Wed, Sep 23, 2015	22.60	22.82	22.54	22.80
425	NYSE	ARMK	Tue, Sep 22, 2015	22.79	22.80	22.23	22.59
424	NYSE	ARMK	Mon, Sep 21, 2015	23.04	23.14	22.79	22.98
423	NYSE	ARMK	Fri, Sep 18, 2015	22.78	23.06	22.77	22.86
422	NYSE	ARMK	Thu, Sep 17, 2015	22.81	23.21	22.70	23.03
421	NYSE	ARMK	Wed, Sep 16, 2015	22.62	22.93	22.50	22.83
420	NYSE	ARMK	Tue, Sep 15, 2015	22.71	22.85	22.36	22.67
419	NYSE	ARMK	Mon, Sep 14, 2015	22.87	22.87	22.54	22.65
418	NYSE	ARMK	Fri, Sep 11, 2015	22.51	22.91	22.40	22.88
417	NYSE	ARMK	Thu, Sep 10, 2015	22.54	22.81	22.43	22.57
416	NYSE	ARMK	Wed, Sep 9, 2015	22.97	23.11	22.51	22.54
415	NYSE	ARMK	Tue, Sep 8, 2015	22.80	23.77	22.54	22.81
414	NYSE	ARMK	Fri, Sep 4, 2015	22.44	22.54	22.24	22.34
413	NYSE	ARMK	Thu, Sep 3, 2015	22.64	22.76	22.51	22.62
412	NYSE	ARMK	Wed, Sep 2, 2015	22.49	22.62	22.28	22.57
411	NYSE	ARMK	Tue, Sep 1, 2015	22.26	22.50	22.10	22.29
410	NYSE	ARMK	Mon, Aug 31, 2015	22.75	22.76	22.49	22.62
409	NYSE	ARMK	Fri, Aug 28, 2015	23.05	23.05	22.69	22.81
408	NYSE	ARMK	Thu, Aug 27, 2015	22.61	23.09	22.43	23.09
407	NYSE	ARMK	Wed, Aug 26, 2015	22.44	22.47	21.61	22.42
406	NYSE	ARMK	Tue, Aug 25, 2015	22.62	22.68	22.01	22.03
405	NYSE	ARMK	Mon, Aug 24, 2015	20.85	22.69	20.28	22.18
404	NYSE	ARMK	Fri, Aug 21, 2015	23.33	23.56	23.24	23.28
403	NYSE	ARMK	Thu, Aug 20, 2015	23.87	23.94	23.52	23.55
402	NYSE	ARMK	Wed, Aug 19, 2015	23.95	24.39	23.84	24.18
401	NYSE	ARMK	Tue, Aug 18, 2015	23.59	24.10	23.40	24.00
400	NYSE	ARMK	Mon, Aug 17, 2015	23.19	23.56	23.19	23.45
399	NYSE	ARMK	Fri, Aug 14, 2015	23.16	23.62	23.04	23.61
398	NYSE	ARMK	Thu, Aug 13, 2015	23.01	23.49	22.91	23.15
397	NYSE	ARMK	Wed, Aug 12, 2015	22.92	23.04	22.00	22.80
396	NYSE	ARMK	Tue, Aug 11, 2015	23.19	23.37	23.02	23.17
395	NYSE	ARMK	Mon, Aug 10, 2015	23.40	23.66	23.23	23.31
394	NYSE	ARMK	Fri, Aug 7, 2015	23.17	23.40	23.01	23.35
393	NYSE	ARMK	Thu, Aug 6, 2015	23.51	23.53	23.17	23.20
392	NYSE	ARMK	Wed, Aug 5, 2015	23.37	23.71	23.27	23.48
391	NYSE	ARMK	Tue, Aug 4, 2015	23.61	23.64	23.32	23.37
390	NYSE	ARMK	Mon, Aug 3, 2015	22.99	23.56	22.92	23.53
389	NYSE	ARMK	Fri, Jul 31, 2015	23.02	23.25	22.93	22.97
388	NYSE	ARMK	Thu, Jul 30, 2015	23.02	23.10	22.91	22.92
387	NYSE	ARMK	Wed, Jul 29, 2015	22.85	23.25	22.78	23.10
386	NYSE	ARMK	Tue, Jul 28, 2015	22.60	22.84	22.56	22.84
385	NYSE	ARMK	Mon, Jul 27, 2015	22.88	22.91	22.44	22.54
384	NYSE	ARMK	Fri, Jul 24, 2015	23.16	23.19	22.85	22.95
383	NYSE	ARMK	Thu, Jul 23, 2015	23.38	23.43	23.08	23.09
382	NYSE	ARMK	Wed, Jul 22, 2015	22.98	23.40	22.78	23.38
381	NYSE	ARMK	Tue, Jul 21, 2015	23.12	23.20	22.90	22.97
380	NYSE	ARMK	Mon, Jul 20, 2015	23.15	23.21	23.06	23.13
379	NYSE	ARMK	Fri, Jul 17, 2015	23.19	23.23	22.95	23.11
378	NYSE	ARMK	Thu, Jul 16, 2015	23.15	23.22	23.07	23.19
377	NYSE	ARMK	Wed, Jul 15, 2015	23.23	23.24	22.96	23.06
376	NYSE	ARMK	Tue, Jul 14, 2015	23.02	23.23	22.82	23.22
375	NYSE	ARMK	Mon, Jul 13, 2015	22.99	23.15	22.95	23.08
374	NYSE	ARMK	Fri, Jul 10, 2015	22.50	22.81	22.40	22.80
373	NYSE	ARMK	Thu, Jul 9, 2015	22.53	22.65	22.34	22.39
372	NYSE	ARMK	Wed, Jul 8, 2015	22.51	22.65	22.31	22.36
371	NYSE	ARMK	Tue, Jul 7, 2015	22.49	22.64	22.36	22.62
370	NYSE	ARMK	Mon, Jul 6, 2015	22.31	22.54	22.31	22.52
369	NYSE	ARMK	Thu, Jul 2, 2015	22.62	22.70	22.34	22.44
368	NYSE	ARMK	Wed, Jul 1, 2015	22.52	22.81	22.46	22.60
367	NYSE	ARMK	Tue, Jun 30, 2015	22.74	22.74	22.24	22.36
366	NYSE	ARMK	Mon, Jun 29, 2015	22.67	22.81	22.54	22.62
365	NYSE	ARMK	Fri, Jun 26, 2015	22.78	22.98	22.71	22.85
364	NYSE	ARMK	Thu, Jun 25, 2015	22.81	22.90	22.66	22.78
363	NYSE	ARMK	Wed, Jun 24, 2015	23.01	23.09	22.71	22.76
362	NYSE	ARMK	Tue, Jun 23, 2015	23.02	23.09	22.91	23.02
361	NYSE	ARMK	Mon, Jun 22, 2015	22.94	23.08	22.83	22.98
360	NYSE	ARMK	Fri, Jun 19, 2015	22.52	22.92	22.49	22.86
359	NYSE	ARMK	Thu, Jun 18, 2015	22.47	22.65	22.47	22.61
358	NYSE	ARMK	Wed, Jun 17, 2015	22.37	22.46	22.21	22.42
357	NYSE	ARMK	Tue, Jun 16, 2015	22.34	22.40	22.18	22.33
356	NYSE	ARMK	Mon, Jun 15, 2015	22.29	22.39	22.19	22.37
355	NYSE	ARMK	Fri, Jun 12, 2015	22.23	22.42	22.17	22.34
354	NYSE	ARMK	Thu, Jun 11, 2015	22.50	22.60	22.26	22.29
353	NYSE	ARMK	Wed, Jun 10, 2015	22.65	22.81	22.40	22.46
352	NYSE	ARMK	Tue, Jun 9, 2015	22.59	22.66	22.47	22.62
351	NYSE	ARMK	Mon, Jun 8, 2015	22.74	22.80	22.50	22.60
350	NYSE	ARMK	Fri, Jun 5, 2015	22.76	22.82	22.61	22.75
349	NYSE	ARMK	Thu, Jun 4, 2015	22.82	22.88	22.68	22.74
348	NYSE	ARMK	Wed, Jun 3, 2015	22.81	22.91	22.68	22.83
347	NYSE	ARMK	Tue, Jun 2, 2015	22.61	22.84	22.54	22.75
346	NYSE	ARMK	Mon, Jun 1, 2015	22.70	22.91	22.53	22.62
345	NYSE	ARMK	Fri, May 29, 2015	22.74	22.86	22.44	22.63
344	NYSE	ARMK	Thu, May 28, 2015	22.90	22.93	22.66	22.70
343	NYSE	ARMK	Wed, May 27, 2015	22.99	23.09	22.80	22.88
342	NYSE	ARMK	Tue, May 26, 2015	22.99	23.10	22.81	22.95
341	NYSE	ARMK	Fri, May 22, 2015	22.86	23.06	22.83	22.93
340	NYSE	ARMK	Thu, May 21, 2015	22.86	22.88	22.59	22.84
339	NYSE	ARMK	Wed, May 20, 2015	22.77	23.35	22.65	22.97
338	NYSE	ARMK	Tue, May 19, 2015	22.89	22.99	22.72	22.74
337	NYSE	ARMK	Mon, May 18, 2015	22.83	22.98	22.60	22.88
336	NYSE	ARMK	Fri, May 15, 2015	23.00	23.11	22.65	22.80
335	NYSE	ARMK	Thu, May 14, 2015	22.45	23.23	22.44	22.92
334	NYSE	ARMK	Wed, May 13, 2015	23.19	23.26	22.29	22.36
333	NYSE	ARMK	Tue, May 12, 2015	22.38	22.64	22.14	22.56
332	NYSE	ARMK	Mon, May 11, 2015	22.70	22.88	22.42	22.46
331	NYSE	ARMK	Fri, May 8, 2015	22.62	22.98	22.46	22.75
330	NYSE	ARMK	Thu, May 7, 2015	22.20	22.49	22.11	22.43
329	NYSE	ARMK	Wed, May 6, 2015	22.44	22.45	21.97	22.17
328	NYSE	ARMK	Tue, May 5, 2015	22.59	22.60	22.27	22.42
327	NYSE	ARMK	Mon, May 4, 2015	22.29	22.70	22.21	22.65
326	NYSE	ARMK	Fri, May 1, 2015	22.32	22.42	22.24	22.28
325	NYSE	ARMK	Thu, Apr 30, 2015	22.05	22.36	21.99	22.18
324	NYSE	ARMK	Wed, Apr 29, 2015	22.50	22.50	22.09	22.25
323	NYSE	ARMK	Tue, Apr 28, 2015	22.68	22.68	22.42	22.56
322	NYSE	ARMK	Mon, Apr 27, 2015	22.87	23.00	22.52	22.76
321	NYSE	ARMK	Fri, Apr 24, 2015	22.79	22.96	22.64	22.86
320	NYSE	ARMK	Thu, Apr 23, 2015	22.54	22.88	22.54	22.71
319	NYSE	ARMK	Wed, Apr 22, 2015	22.47	22.70	22.34	22.60
318	NYSE	ARMK	Tue, Apr 21, 2015	22.34	22.63	22.32	22.36
317	NYSE	ARMK	Mon, Apr 20, 2015	22.01	22.23	21.98	22.14
316	NYSE	ARMK	Fri, Apr 17, 2015	22.04	22.21	21.87	21.97
315	NYSE	ARMK	Thu, Apr 16, 2015	22.23	22.32	21.84	22.13
314	NYSE	ARMK	Wed, Apr 15, 2015	22.39	22.58	22.00	22.29
313	NYSE	ARMK	Tue, Apr 14, 2015	22.13	22.42	21.98	22.39
312	NYSE	ARMK	Mon, Apr 13, 2015	22.39	22.42	22.13	22.13
311	NYSE	ARMK	Fri, Apr 10, 2015	22.48	22.53	22.30	22.39
310	NYSE	ARMK	Thu, Apr 9, 2015	22.62	22.80	22.42	22.48
309	NYSE	ARMK	Wed, Apr 8, 2015	22.45	22.75	22.31	22.58
308	NYSE	ARMK	Tue, Apr 7, 2015	22.66	22.72	22.29	22.40
307	NYSE	ARMK	Mon, Apr 6, 2015	22.59	22.81	22.53	22.67
306	NYSE	ARMK	Thu, Apr 2, 2015	22.72	22.86	22.52	22.67
305	NYSE	ARMK	Wed, Apr 1, 2015	22.68	22.87	22.49	22.70
304	NYSE	ARMK	Tue, Mar 31, 2015	23.12	23.12	22.78	22.83
303	NYSE	ARMK	Mon, Mar 30, 2015	22.90	23.22	22.80	23.17
302	NYSE	ARMK	Fri, Mar 27, 2015	22.76	22.97	22.62	22.79
301	NYSE	ARMK	Thu, Mar 26, 2015	22.96	23.12	22.63	22.79
300	NYSE	ARMK	Wed, Mar 25, 2015	23.41	23.41	23.03	23.09
299	NYSE	ARMK	Tue, Mar 24, 2015	23.13	23.42	23.09	23.35
298	NYSE	ARMK	Mon, Mar 23, 2015	23.39	23.53	23.06	23.15
297	NYSE	ARMK	Fri, Mar 20, 2015	23.34	23.54	23.27	23.50
296	NYSE	ARMK	Thu, Mar 19, 2015	23.42	23.58	23.14	23.24
295	NYSE	ARMK	Wed, Mar 18, 2015	23.33	23.48	23.09	23.43
294	NYSE	ARMK	Tue, Mar 17, 2015	23.30	23.44	23.22	23.32
293	NYSE	ARMK	Mon, Mar 16, 2015	23.29	23.46	23.19	23.38
292	NYSE	ARMK	Fri, Mar 13, 2015	23.07	23.49	23.06	23.26
291	NYSE	ARMK	Thu, Mar 12, 2015	23.51	23.60	23.35	23.54
290	NYSE	ARMK	Wed, Mar 11, 2015	23.47	23.55	23.26	23.48
289	NYSE	ARMK	Tue, Mar 10, 2015	23.36	23.52	23.05	23.49
288	NYSE	ARMK	Mon, Mar 9, 2015	23.22	23.53	23.17	23.50
287	NYSE	ARMK	Fri, Mar 6, 2015	23.17	23.27	23.08	23.20
286	NYSE	ARMK	Thu, Mar 5, 2015	23.25	23.32	23.14	23.26
285	NYSE	ARMK	Wed, Mar 4, 2015	23.40	23.45	23.03	23.18
284	NYSE	ARMK	Tue, Mar 3, 2015	23.22	23.50	23.01	23.44
283	NYSE	ARMK	Mon, Mar 2, 2015	22.93	23.30	22.87	23.30
282	NYSE	ARMK	Fri, Feb 27, 2015	22.93	23.01	22.73	22.85
281	NYSE	ARMK	Thu, Feb 26, 2015	22.98	23.10	22.70	22.96
280	NYSE	ARMK	Wed, Feb 25, 2015	22.54	23.05	22.51	22.99
279	NYSE	ARMK	Tue, Feb 24, 2015	22.36	22.60	22.27	22.57
278	NYSE	ARMK	Mon, Feb 23, 2015	22.17	22.38	22.12	22.31
277	NYSE	ARMK	Fri, Feb 20, 2015	22.15	22.27	21.92	22.24
276	NYSE	ARMK	Thu, Feb 19, 2015	22.44	22.51	22.13	22.16
275	NYSE	ARMK	Wed, Feb 18, 2015	22.00	22.42	21.95	22.38
274	NYSE	ARMK	Tue, Feb 17, 2015	22.02	22.02	21.69	21.83
273	NYSE	ARMK	Fri, Feb 13, 2015	22.13	22.19	21.80	22.05
272	NYSE	ARMK	Thu, Feb 12, 2015	22.07	22.24	21.80	22.18
271	NYSE	ARMK	Wed, Feb 11, 2015	22.71	22.74	21.83	22.23
270	NYSE	ARMK	Tue, Feb 10, 2015	22.61	23.01	22.36	22.97
269	NYSE	ARMK	Mon, Feb 9, 2015	22.93	23.04	22.62	22.68
268	NYSE	ARMK	Fri, Feb 6, 2015	23.25	23.58	22.90	23.06
267	NYSE	ARMK	Thu, Feb 5, 2015	23.33	23.52	23.24	23.25
266	NYSE	ARMK	Wed, Feb 4, 2015	23.08	23.51	23.00	23.31
265	NYSE	ARMK	Tue, Feb 3, 2015	23.00	23.22	22.89	23.09
264	NYSE	ARMK	Mon, Feb 2, 2015	22.60	22.92	22.29	22.85
263	NYSE	ARMK	Fri, Jan 30, 2015	23.07	23.11	22.57	22.61
262	NYSE	ARMK	Thu, Jan 29, 2015	22.97	23.22	22.81	23.21
261	NYSE	ARMK	Wed, Jan 28, 2015	23.12	23.22	22.93	22.96
260	NYSE	ARMK	Tue, Jan 27, 2015	23.08	23.14	22.86	23.00
259	NYSE	ARMK	Mon, Jan 26, 2015	23.18	23.33	22.93	23.26
258	NYSE	ARMK	Fri, Jan 23, 2015	23.15	23.45	23.04	23.18
257	NYSE	ARMK	Thu, Jan 22, 2015	23.06	23.16	22.78	23.13
256	NYSE	ARMK	Wed, Jan 21, 2015	22.92	23.23	22.84	23.03
255	NYSE	ARMK	Tue, Jan 20, 2015	22.93	23.09	22.43	22.89
254	NYSE	ARMK	Fri, Jan 16, 2015	22.65	23.11	22.50	23.06
253	NYSE	ARMK	Thu, Jan 15, 2015	22.70	23.08	22.52	22.64
252	NYSE	ARMK	Wed, Jan 14, 2015	23.05	23.06	22.55	22.91
251	NYSE	ARMK	Tue, Jan 13, 2015	23.32	23.40	22.80	23.12
250	NYSE	ARMK	Mon, Jan 12, 2015	22.80	23.27	22.77	23.26
249	NYSE	ARMK	Fri, Jan 9, 2015	22.39	22.80	22.29	22.80
248	NYSE	ARMK	Thu, Jan 8, 2015	22.17	22.49	21.88	22.39
247	NYSE	ARMK	Wed, Jan 7, 2015	21.92	22.16	21.80	22.08
246	NYSE	ARMK	Tue, Jan 6, 2015	21.62	21.88	21.39	21.71
245	NYSE	ARMK	Mon, Jan 5, 2015	21.74	22.34	21.40	21.54
244	NYSE	ARMK	Fri, Jan 2, 2015	22.41	22.44	21.93	22.23
243	NYSE	ARMK	Wed, Dec 31, 2014	22.36	22.69	22.34	22.49
242	NYSE	ARMK	Tue, Dec 30, 2014	22.03	22.49	21.98	22.28
241	NYSE	ARMK	Mon, Dec 29, 2014	22.37	22.37	22.00	22.18
240	NYSE	ARMK	Fri, Dec 26, 2014	22.14	22.47	22.14	22.33
239	NYSE	ARMK	Wed, Dec 24, 2014	22.03	22.42	21.87	22.07
238	NYSE	ARMK	Tue, Dec 23, 2014	21.90	22.34	21.87	22.02
237	NYSE	ARMK	Mon, Dec 22, 2014	21.51	21.94	21.51	21.90
236	NYSE	ARMK	Fri, Dec 19, 2014	21.38	21.51	21.23	21.50
235	NYSE	ARMK	Thu, Dec 18, 2014	20.94	21.44	20.94	21.30
234	NYSE	ARMK	Wed, Dec 17, 2014	20.97	21.21	20.78	21.12
233	NYSE	ARMK	Tue, Dec 16, 2014	20.68	21.11	20.52	20.94
232	NYSE	ARMK	Mon, Dec 15, 2014	20.65	20.93	20.55	20.83
231	NYSE	ARMK	Fri, Dec 12, 2014	20.13	20.89	20.03	20.42
230	NYSE	ARMK	Thu, Dec 11, 2014	20.89	20.92	20.49	20.62
229	NYSE	ARMK	Wed, Dec 10, 2014	21.40	21.51	21.03	21.33
228	NYSE	ARMK	Tue, Dec 9, 2014	21.53	21.74	21.25	21.53
227	NYSE	ARMK	Mon, Dec 8, 2014	21.75	21.92	21.48	21.78
226	NYSE	ARMK	Fri, Dec 5, 2014	21.33	21.75	21.22	21.75
225	NYSE	ARMK	Thu, Dec 4, 2014	21.50	21.59	21.16	21.27
224	NYSE	ARMK	Wed, Dec 3, 2014	21.18	21.70	20.93	21.50
223	NYSE	ARMK	Tue, Dec 2, 2014	21.45	21.69	21.25	21.59
222	NYSE	ARMK	Mon, Dec 1, 2014	21.92	21.93	21.26	21.39
221	NYSE	ARMK	Fri, Nov 28, 2014	21.30	22.35	21.30	21.95
220	NYSE	ARMK	Wed, Nov 26, 2014	21.09	21.28	20.96	21.26
219	NYSE	ARMK	Tue, Nov 25, 2014	21.30	21.51	21.05	21.11
218	NYSE	ARMK	Mon, Nov 24, 2014	21.28	21.41	21.27	21.30
217	NYSE	ARMK	Fri, Nov 21, 2014	21.01	21.38	20.99	21.23
216	NYSE	ARMK	Thu, Nov 20, 2014	20.62	21.08	20.62	21.07
215	NYSE	ARMK	Wed, Nov 19, 2014	20.35	20.82	20.35	20.69
214	NYSE	ARMK	Tue, Nov 18, 2014	20.57	20.74	20.40	20.46
213	NYSE	ARMK	Mon, Nov 17, 2014	20.75	20.86	20.48	20.55
212	NYSE	ARMK	Fri, Nov 14, 2014	21.30	21.30	20.68	20.78
211	NYSE	ARMK	Thu, Nov 13, 2014	20.68	21.02	20.57	21.01
210	NYSE	ARMK	Wed, Nov 12, 2014	20.36	20.78	20.36	20.61
209	NYSE	ARMK	Tue, Nov 11, 2014	20.42	20.42	20.15	20.34
208	NYSE	ARMK	Mon, Nov 10, 2014	20.40	20.54	20.28	20.47
207	NYSE	ARMK	Fri, Nov 7, 2014	20.65	20.68	20.36	20.40
206	NYSE	ARMK	Thu, Nov 6, 2014	20.47	20.71	20.40	20.69
205	NYSE	ARMK	Wed, Nov 5, 2014	20.42	20.53	20.30	20.50
204	NYSE	ARMK	Tue, Nov 4, 2014	20.21	20.53	20.06	20.38
203	NYSE	ARMK	Mon, Nov 3, 2014	20.12	20.36	20.01	20.18
202	NYSE	ARMK	Fri, Oct 31, 2014	20.08	20.26	20.07	20.15
201	NYSE	ARMK	Thu, Oct 30, 2014	19.63	20.15	19.56	20.05
200	NYSE	ARMK	Wed, Oct 29, 2014	19.35	19.75	19.25	19.69
199	NYSE	ARMK	Tue, Oct 28, 2014	19.46	19.61	19.17	19.34
198	NYSE	ARMK	Mon, Oct 27, 2014	19.40	19.66	19.20	19.38
197	NYSE	ARMK	Fri, Oct 24, 2014	18.93	19.16	18.83	19.15
196	NYSE	ARMK	Thu, Oct 23, 2014	18.77	19.04	18.69	18.96
195	NYSE	ARMK	Wed, Oct 22, 2014	19.03	19.05	18.54	18.69
194	NYSE	ARMK	Tue, Oct 21, 2014	18.89	19.28	18.82	19.05
193	NYSE	ARMK	Mon, Oct 20, 2014	18.41	18.91	18.32	18.89
192	NYSE	ARMK	Fri, Oct 17, 2014	18.40	18.66	18.39	18.44
191	NYSE	ARMK	Thu, Oct 16, 2014	18.53	18.53	18.14	18.30
190	NYSE	ARMK	Wed, Oct 15, 2014	18.55	18.68	18.07	18.68
189	NYSE	ARMK	Tue, Oct 14, 2014	18.59	18.71	18.40	18.65
188	NYSE	ARMK	Mon, Oct 13, 2014	19.14	19.19	18.47	18.49
187	NYSE	ARMK	Fri, Oct 10, 2014	19.13	19.34	19.03	19.11
186	NYSE	ARMK	Thu, Oct 9, 2014	19.17	19.30	19.02	19.14
185	NYSE	ARMK	Wed, Oct 8, 2014	19.30	19.38	18.81	19.14
184	NYSE	ARMK	Tue, Oct 7, 2014	19.33	19.46	19.26	19.31
183	NYSE	ARMK	Mon, Oct 6, 2014	19.08	19.39	19.08	19.38
182	NYSE	ARMK	Fri, Oct 3, 2014	18.77	19.12	18.70	19.09
181	NYSE	ARMK	Thu, Oct 2, 2014	18.61	18.76	18.41	18.73
180	NYSE	ARMK	Wed, Oct 1, 2014	19.09	19.10	18.73	18.77
179	NYSE	ARMK	Tue, Sep 30, 2014	19.11	19.20	18.92	18.99
178	NYSE	ARMK	Mon, Sep 29, 2014	19.23	19.30	18.96	19.07
177	NYSE	ARMK	Fri, Sep 26, 2014	19.27	19.34	19.19	19.33
176	NYSE	ARMK	Thu, Sep 25, 2014	19.38	19.43	19.17	19.20
175	NYSE	ARMK	Wed, Sep 24, 2014	19.63	19.66	19.26	19.35
174	NYSE	ARMK	Tue, Sep 23, 2014	19.71	19.82	19.66	19.70
173	NYSE	ARMK	Mon, Sep 22, 2014	19.78	19.78	19.62	19.74
172	NYSE	ARMK	Fri, Sep 19, 2014	19.59	19.95	19.50	19.78
171	NYSE	ARMK	Thu, Sep 18, 2014	19.49	19.59	19.43	19.52
170	NYSE	ARMK	Wed, Sep 17, 2014	19.43	19.59	19.43	19.48
169	NYSE	ARMK	Tue, Sep 16, 2014	19.59	19.59	19.42	19.44
168	NYSE	ARMK	Mon, Sep 15, 2014	19.54	19.60	19.48	19.58
167	NYSE	ARMK	Fri, Sep 12, 2014	19.60	19.71	19.56	19.60
166	NYSE	ARMK	Thu, Sep 11, 2014	19.43	19.66	19.39	19.59
165	NYSE	ARMK	Wed, Sep 10, 2014	19.42	19.64	19.31	19.48
164	NYSE	ARMK	Tue, Sep 9, 2014	19.41	19.47	19.35	19.39
163	NYSE	ARMK	Mon, Sep 8, 2014	19.01	19.43	18.98	19.41
162	NYSE	ARMK	Fri, Sep 5, 2014	18.87	19.03	18.81	19.01
161	NYSE	ARMK	Thu, Sep 4, 2014	18.77	18.90	18.74	18.88
160	NYSE	ARMK	Wed, Sep 3, 2014	18.77	18.91	18.70	18.77
159	NYSE	ARMK	Tue, Sep 2, 2014	18.62	18.99	18.62	18.77
158	NYSE	ARMK	Fri, Aug 29, 2014	18.78	18.92	18.50	18.70
157	NYSE	ARMK	Thu, Aug 28, 2014	18.62	18.88	18.62	18.84
156	NYSE	ARMK	Wed, Aug 27, 2014	18.86	18.91	18.66	18.68
155	NYSE	ARMK	Tue, Aug 26, 2014	18.91	18.96	18.80	18.85
154	NYSE	ARMK	Mon, Aug 25, 2014	18.91	19.06	18.88	18.91
153	NYSE	ARMK	Fri, Aug 22, 2014	19.02	19.13	18.81	18.82
152	NYSE	ARMK	Thu, Aug 21, 2014	19.20	19.32	19.02	19.02
151	NYSE	ARMK	Wed, Aug 20, 2014	18.87	19.23	18.76	19.16
150	NYSE	ARMK	Tue, Aug 19, 2014	19.17	19.21	19.08	19.13
149	NYSE	ARMK	Mon, Aug 18, 2014	19.08	19.33	19.05	19.10
148	NYSE	ARMK	Fri, Aug 15, 2014	19.22	19.32	19.10	19.13
147	NYSE	ARMK	Thu, Aug 14, 2014	19.09	19.31	19.09	19.28
146	NYSE	ARMK	Wed, Aug 13, 2014	19.20	19.25	18.91	19.04
145	NYSE	ARMK	Tue, Aug 12, 2014	19.19	19.33	18.84	19.12
144	NYSE	ARMK	Mon, Aug 11, 2014	20.18	20.18	19.16	19.18
143	NYSE	ARMK	Fri, Aug 8, 2014	19.14	19.23	18.94	19.17
142	NYSE	ARMK	Thu, Aug 7, 2014	19.08	19.30	18.83	19.09
141	NYSE	ARMK	Wed, Aug 6, 2014	19.10	19.27	19.00	19.01
140	NYSE	ARMK	Tue, Aug 5, 2014	19.52	19.76	18.57	19.13
139	NYSE	ARMK	Mon, Aug 4, 2014	19.55	19.74	19.55	19.62
138	NYSE	ARMK	Fri, Aug 1, 2014	19.48	19.74	19.40	19.51
137	NYSE	ARMK	Thu, Jul 31, 2014	19.60	19.79	19.44	19.46
136	NYSE	ARMK	Wed, Jul 30, 2014	19.75	19.81	19.63	19.74
135	NYSE	ARMK	Tue, Jul 29, 2014	19.71	19.83	19.69	19.75
134	NYSE	ARMK	Mon, Jul 28, 2014	19.67	19.78	19.65	19.72
133	NYSE	ARMK	Fri, Jul 25, 2014	19.72	19.80	19.69	19.71
132	NYSE	ARMK	Thu, Jul 24, 2014	19.71	19.80	19.70	19.76
131	NYSE	ARMK	Wed, Jul 23, 2014	19.79	19.83	19.69	19.70
130	NYSE	ARMK	Tue, Jul 22, 2014	19.64	19.84	19.64	19.74
129	NYSE	ARMK	Mon, Jul 21, 2014	19.50	19.71	19.46	19.66
128	NYSE	ARMK	Fri, Jul 18, 2014	19.57	19.71	19.45	19.50
127	NYSE	ARMK	Thu, Jul 17, 2014	19.49	19.60	19.39	19.56
126	NYSE	ARMK	Wed, Jul 16, 2014	19.72	19.79	19.56	19.64
125	NYSE	ARMK	Tue, Jul 15, 2014	19.71	19.71	19.40	19.64
124	NYSE	ARMK	Mon, Jul 14, 2014	19.38	19.75	19.32	19.72
123	NYSE	ARMK	Fri, Jul 11, 2014	19.30	19.56	19.19	19.27
122	NYSE	ARMK	Thu, Jul 10, 2014	19.35	19.49	19.14	19.38
121	NYSE	ARMK	Wed, Jul 9, 2014	19.42	19.57	19.35	19.52
120	NYSE	ARMK	Tue, Jul 8, 2014	19.00	19.48	19.00	19.46
119	NYSE	ARMK	Mon, Jul 7, 2014	19.00	19.17	18.91	18.96
118	NYSE	ARMK	Thu, Jul 3, 2014	19.13	19.38	18.98	19.07
117	NYSE	ARMK	Wed, Jul 2, 2014	18.88	19.49	18.77	19.35
116	NYSE	ARMK	Tue, Jul 1, 2014	18.70	18.86	18.66	18.81
115	NYSE	ARMK	Mon, Jun 30, 2014	18.70	18.73	18.53	18.68
114	NYSE	ARMK	Fri, Jun 27, 2014	18.41	18.70	18.36	18.70
113	NYSE	ARMK	Thu, Jun 26, 2014	18.37	18.44	18.27	18.41
112	NYSE	ARMK	Wed, Jun 25, 2014	18.37	18.40	18.20	18.34
111	NYSE	ARMK	Tue, Jun 24, 2014	18.39	18.42	18.26	18.32
110	NYSE	ARMK	Mon, Jun 23, 2014	18.42	18.54	18.29	18.43
109	NYSE	ARMK	Fri, Jun 20, 2014	18.63	18.69	18.37	18.38
108	NYSE	ARMK	Thu, Jun 19, 2014	18.60	18.70	18.41	18.63
107	NYSE	ARMK	Wed, Jun 18, 2014	18.39	18.61	18.08	18.60
106	NYSE	ARMK	Tue, Jun 17, 2014	18.83	19.04	18.74	18.83
105	NYSE	ARMK	Mon, Jun 16, 2014	18.80	18.82	18.58	18.79
104	NYSE	ARMK	Fri, Jun 13, 2014	18.94	18.94	18.71	18.78
103	NYSE	ARMK	Thu, Jun 12, 2014	18.77	19.09	18.68	18.90
102	NYSE	ARMK	Wed, Jun 11, 2014	19.04	19.07	18.60	18.85
101	NYSE	ARMK	Tue, Jun 10, 2014	19.29	19.35	18.94	19.04
100	NYSE	ARMK	Mon, Jun 9, 2014	19.29	19.43	18.95	19.35
99	NYSE	ARMK	Fri, Jun 6, 2014	19.27	19.47	19.20	19.32
98	NYSE	ARMK	Thu, Jun 5, 2014	19.30	19.42	19.23	19.29
97	NYSE	ARMK	Wed, Jun 4, 2014	19.23	19.38	19.01	19.22
96	NYSE	ARMK	Tue, Jun 3, 2014	19.30	19.40	19.22	19.22
95	NYSE	ARMK	Mon, Jun 2, 2014	19.07	19.49	18.86	19.38
94	NYSE	ARMK	Fri, May 30, 2014	18.75	19.08	18.70	19.04
93	NYSE	ARMK	Thu, May 29, 2014	19.34	19.49	18.11	18.65
92	NYSE	ARMK	Wed, May 28, 2014	18.72	19.89	18.56	19.37
91	NYSE	ARMK	Tue, May 27, 2014	19.27	19.36	18.78	18.85
90	NYSE	ARMK	Fri, May 23, 2014	19.12	19.46	18.95	19.20
89	NYSE	ARMK	Thu, May 22, 2014	19.12	19.18	18.97	19.04
88	NYSE	ARMK	Wed, May 21, 2014	19.08	19.20	18.91	19.06
87	NYSE	ARMK	Tue, May 20, 2014	19.12	19.22	18.79	19.00
86	NYSE	ARMK	Mon, May 19, 2014	18.85	19.11	18.62	19.05
85	NYSE	ARMK	Fri, May 16, 2014	19.50	19.61	19.31	19.44
84	NYSE	ARMK	Thu, May 15, 2014	19.43	19.64	19.10	19.47
83	NYSE	ARMK	Wed, May 14, 2014	19.64	19.77	19.49	19.64
82	NYSE	ARMK	Tue, May 13, 2014	19.58	20.00	19.36	19.69
81	NYSE	ARMK	Mon, May 12, 2014	19.53	19.82	19.37	19.53
80	NYSE	ARMK	Fri, May 9, 2014	19.46	19.60	19.26	19.47
79	NYSE	ARMK	Thu, May 8, 2014	20.52	20.52	19.28	19.33
78	NYSE	ARMK	Wed, May 7, 2014	20.32	20.32	19.64	19.87
77	NYSE	ARMK	Tue, May 6, 2014	20.34	20.41	20.04	20.24
76	NYSE	ARMK	Mon, May 5, 2014	20.26	20.44	20.09	20.34
75	NYSE	ARMK	Fri, May 2, 2014	20.23	20.55	20.17	20.30
74	NYSE	ARMK	Thu, May 1, 2014	20.37	20.37	20.03	20.26
73	NYSE	ARMK	Wed, Apr 30, 2014	20.10	20.35	19.94	20.35
72	NYSE	ARMK	Tue, Apr 29, 2014	20.16	20.38	19.90	20.18
71	NYSE	ARMK	Mon, Apr 28, 2014	20.22	20.55	19.75	20.05
70	NYSE	ARMK	Fri, Apr 25, 2014	20.36	20.37	19.92	20.20
69	NYSE	ARMK	Thu, Apr 24, 2014	20.61	20.76	20.18	20.38
68	NYSE	ARMK	Wed, Apr 23, 2014	20.55	20.79	20.36	20.49
67	NYSE	ARMK	Tue, Apr 22, 2014	20.42	20.67	20.21	20.56
66	NYSE	ARMK	Mon, Apr 21, 2014	20.25	20.42	20.19	20.35
65	NYSE	ARMK	Thu, Apr 17, 2014	20.14	20.47	20.03	20.24
64	NYSE	ARMK	Wed, Apr 16, 2014	20.30	20.31	19.98	20.13
63	NYSE	ARMK	Tue, Apr 15, 2014	20.10	20.34	19.90	20.14
62	NYSE	ARMK	Mon, Apr 14, 2014	19.82	20.10	19.65	19.99
61	NYSE	ARMK	Fri, Apr 11, 2014	19.66	19.89	19.43	19.65
60	NYSE	ARMK	Thu, Apr 10, 2014	20.16	20.26	19.65	19.76
59	NYSE	ARMK	Wed, Apr 9, 2014	19.69	20.21	19.61	20.18
58	NYSE	ARMK	Tue, Apr 8, 2014	19.85	19.88	19.54	19.65
57	NYSE	ARMK	Mon, Apr 7, 2014	20.03	20.16	19.59	19.88
56	NYSE	ARMK	Fri, Apr 4, 2014	20.74	20.78	20.05	20.11
55	NYSE	ARMK	Thu, Apr 3, 2014	20.86	20.91	20.50	20.70
54	NYSE	ARMK	Wed, Apr 2, 2014	20.76	20.96	20.70	20.85
53	NYSE	ARMK	Tue, Apr 1, 2014	20.88	20.88	20.62	20.71
52	NYSE	ARMK	Mon, Mar 31, 2014	20.64	20.92	20.42	20.88
51	NYSE	ARMK	Fri, Mar 28, 2014	20.65	20.75	20.41	20.56
50	NYSE	ARMK	Thu, Mar 27, 2014	20.13	20.75	19.93	20.64
49	NYSE	ARMK	Wed, Mar 26, 2014	20.54	20.54	20.02	20.12
48	NYSE	ARMK	Tue, Mar 25, 2014	21.13	21.13	20.45	20.45
47	NYSE	ARMK	Mon, Mar 24, 2014	21.41	21.43	20.60	21.01
46	NYSE	ARMK	Fri, Mar 21, 2014	20.96	21.64	20.74	21.58
45	NYSE	ARMK	Thu, Mar 20, 2014	20.19	21.05	19.87	20.84
44	NYSE	ARMK	Wed, Mar 19, 2014	20.45	20.65	20.03	20.23
43	NYSE	ARMK	Tue, Mar 18, 2014	19.83	20.27	19.68	20.18
42	NYSE	ARMK	Mon, Mar 17, 2014	19.82	19.97	19.65	19.82
41	NYSE	ARMK	Fri, Mar 14, 2014	20.39	20.55	19.75	19.77
40	NYSE	ARMK	Thu, Mar 13, 2014	20.64	20.81	20.36	20.39
39	NYSE	ARMK	Wed, Mar 12, 2014	20.70	20.99	20.51	20.67
38	NYSE	ARMK	Tue, Mar 11, 2014	21.41	21.54	20.83	20.87
37	NYSE	ARMK	Mon, Mar 10, 2014	21.14	21.58	20.96	21.34
36	NYSE	ARMK	Fri, Mar 7, 2014	20.72	21.17	20.54	21.07
35	NYSE	ARMK	Thu, Mar 6, 2014	20.62	20.75	20.56	20.60
34	NYSE	ARMK	Wed, Mar 5, 2014	20.57	20.75	20.37	20.57
33	NYSE	ARMK	Tue, Mar 4, 2014	20.19	20.75	20.10	20.55
32	NYSE	ARMK	Mon, Mar 3, 2014	20.33	20.54	19.70	20.04
31	NYSE	ARMK	Fri, Feb 28, 2014	20.39	20.57	20.28	20.33
30	NYSE	ARMK	Thu, Feb 27, 2014	20.55	20.75	20.32	20.36
29	NYSE	ARMK	Wed, Feb 26, 2014	20.60	20.70	20.46	20.59
28	NYSE	ARMK	Tue, Feb 25, 2014	20.43	20.71	20.31	20.55
27	NYSE	ARMK	Mon, Feb 24, 2014	20.36	20.46	20.32	20.40
26	NYSE	ARMK	Fri, Feb 21, 2014	20.43	20.44	20.36	20.39
25	NYSE	ARMK	Thu, Feb 20, 2014	20.57	20.63	20.36	20.43
24	NYSE	ARMK	Wed, Feb 19, 2014	20.38	20.54	20.37	20.49
23	NYSE	ARMK	Tue, Feb 18, 2014	20.55	20.78	20.29	20.48
22	NYSE	ARMK	Fri, Feb 14, 2014	20.34	20.53	20.14	20.25
21	NYSE	ARMK	Thu, Feb 13, 2014	19.91	20.28	19.52	20.21
20	NYSE	ARMK	Wed, Feb 12, 2014	19.41	20.21	19.24	19.95
19	NYSE	ARMK	Tue, Feb 11, 2014	18.98	19.34	18.80	19.29
18	NYSE	ARMK	Mon, Feb 10, 2014	18.58	19.17	18.05	19.09
17	NYSE	ARMK	Fri, Feb 7, 2014	18.78	18.78	18.25	18.49
16	NYSE	ARMK	Thu, Feb 6, 2014	19.49	19.49	18.50	18.66
15	NYSE	ARMK	Wed, Feb 5, 2014	16.63	21.45	16.63	18.84
14	NYSE	ARMK	Tue, Feb 4, 2014	17.91	18.26	17.74	18.04
13	NYSE	ARMK	Mon, Feb 3, 2014	17.93	18.01	17.04	17.91
12	NYSE	ARMK	Fri, Jan 31, 2014	17.76	17.89	17.45	17.84
11	NYSE	ARMK	Thu, Jan 30, 2014	17.41	17.97	17.26	17.84
10	NYSE	ARMK	Wed, Jan 29, 2014	17.12	17.63	16.96	17.47
9	NYSE	ARMK	Tue, Jan 28, 2014	17.34	17.67	16.99	17.65
8	NYSE	ARMK	Mon, Jan 27, 2014	17.24	17.27	16.89	17.07
7	NYSE	ARMK	Fri, Jan 24, 2014	17.79	18.22	17.12	17.28
6	NYSE	ARMK	Thu, Jan 23, 2014	18.23	18.23	17.72	18.03
5	NYSE	ARMK	Wed, Jan 22, 2014	17.76	18.25	17.69	17.98
4	NYSE	ARMK	Tue, Jan 21, 2014	18.13	19.00	17.86	17.96
3	NYSE	ARMK	Fri, Jan 17, 2014	17.96	18.01	17.61	17.69
2	NYSE	ARMK	Thu, Jan 16, 2014	18.03	18.05	17.71	17.92
1	NYSE	ARMK	Wed, Jan 15, 2014	17.92	18.12	17.83	17.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Aramark NYSE:ARMK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024