Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	33.57	34.53	33.52	34.53	5,141,893	+1.05(+3.15%)
Jun 29, 2016	33.02	33.59	33.00	33.47	4,871,122	+0.82(+2.51%)
Jun 28, 2016	31.99	32.66	31.88	32.65	5,268,802	+1.14(+3.63%)
Jun 27, 2016	32.27	32.35	31.40	31.51	6,290,757	-1.09(-3.36%)
Jun 24, 2016	33.17	33.52	32.52	32.60	6,814,952	-1.78(-5.17%)
Jun 23, 2016	34.16	34.42	34.16	34.38	2,429,418	+0.57(+1.69%)
Jun 22, 2016	33.83	34.09	33.77	33.81	3,595,721	+0.05(+0.14%)
Jun 21, 2016	34.29	34.32	33.65	33.76	5,057,493	-0.41(-1.20%)
Jun 20, 2016	34.48	34.58	34.16	34.17	3,724,952	+0.11(+0.33%)
Jun 17, 2016	33.70	34.38	33.70	34.06	5,013,255	+0.21(+0.62%)
Jun 16, 2016	33.71	33.92	33.46	33.85	3,252,404	-0.08(-0.24%)
Jun 15, 2016	33.67	34.22	33.64	33.93	3,926,047	+0.30(+0.89%)
Jun 14, 2016	33.58	33.93	33.29	33.63	3,364,467	-0.03(-0.10%)
Jun 13, 2016	34.40	34.58	33.63	33.66	5,495,383	-0.97(-2.81%)
Jun 10, 2016	34.97	35.07	34.41	34.64	4,133,522	-0.64(-1.83%)
Jun 09, 2016	35.12	35.38	34.80	35.28	4,847,163	+0.01(+0.02%)
Jun 08, 2016	35.31	35.50	35.11	35.27	3,968,647	+0.13(+0.37%)
Jun 07, 2016	35.25	35.32	35.02	35.15	3,116,536	-0.01(-0.02%)
Jun 06, 2016	35.29	35.53	35.08	35.15	3,720,569	+0.06(+0.16%)
Jun 03, 2016	34.96	35.31	34.91	35.10	5,613,063	+0.10(+0.30%)
Jun 02, 2016	34.43	35.20	34.30	34.99	5,914,240	+0.52(+1.49%)
Jun 01, 2016	34.43	34.57	34.12	34.48	8,033,212	+0.05(+0.14%)
May 31, 2016	34.88	35.05	34.35	34.43	5,829,500	-0.37(-1.06%)
May 27, 2016	34.86	34.80	34.80	34.80	3,983,288	+0.13(+0.37%)
May 26, 2016	34.59	35.05	34.34	34.67	4,418,897	+0.47(+1.39%)
May 25, 2016	34.04	34.40	33.91	34.20	4,982,278	+0.35(+1.02%)
May 24, 2016	33.19	33.92	33.00	33.85	8,419,517	+1.30(+3.98%)
May 23, 2016	31.98	32.80	31.90	32.55	6,167,649	+0.49(+1.53%)
May 20, 2016	31.06	32.30	31.02	32.06	7,893,961	+1.18(+3.81%)
May 19, 2016	30.03	30.90	29.78	30.89	5,246,405	+0.69(+2.29%)
May 18, 2016	29.95	30.44	29.85	30.20	3,750,982	+0.02(+0.05%)
May 17, 2016	30.14	30.50	30.07	30.18	3,364,576	-0.13(-0.42%)
May 16, 2016	30.01	30.51	29.93	30.31	2,665,557	+0.26(+0.86%)
May 13, 2016	30.67	30.69	29.91	30.05	4,031,735	-0.73(-2.36%)
May 12, 2016	30.55	30.98	30.38	30.78	4,117,938	+0.46(+1.53%)
May 11, 2016	30.56	30.73	30.27	30.31	3,657,833	-0.35(-1.15%)
May 10, 2016	30.31	30.69	30.31	30.67	3,587,640	+0.54(+1.78%)
May 09, 2016	30.53	30.66	29.83	30.13	5,217,559	-0.38(-1.23%)
May 06, 2016	30.39	30.63	30.24	30.51	3,166,465	+0.10(+0.32%)
May 05, 2016	31.04	31.33	30.31	30.41	4,926,782	-0.51(-1.65%)
May 04, 2016	31.15	31.44	30.79	30.92	5,407,576	-0.30(-0.97%)
May 03, 2016	31.90	32.46	31.17	31.22	6,475,011	-0.93(-2.88%)
May 02, 2016	31.62	32.38	31.58	32.15	7,469,897	+0.26(+0.80%)
Apr 29, 2016	31.84	32.03	31.54	31.89	6,078,542	-0.10(-0.32%)
Apr 28, 2016	31.83	32.43	31.81	32.00	5,674,755	+0.13(+0.40%)
Apr 27, 2016	31.74	32.01	31.48	31.87	3,870,025	+0.14(+0.45%)
Apr 26, 2016	31.54	31.94	31.30	31.73	5,056,365	+0.38(+1.20%)
Apr 25, 2016	31.44	31.51	31.07	31.35	3,785,379	-0.29(-0.91%)
Apr 22, 2016	30.98	31.65	30.86	31.64	5,252,392	+1.01(+3.31%)
Apr 21, 2016	31.14	31.27	30.51	30.63	4,634,738	-0.42(-1.34%)
Apr 20, 2016	30.55	31.14	30.40	31.04	5,290,639	+0.51(+1.67%)
Apr 19, 2016	30.33	30.81	30.21	30.53	3,935,109	+0.42(+1.38%)
Apr 18, 2016	29.63	30.20	29.45	30.11	4,412,749	+0.33(+1.10%)
Apr 15, 2016	29.26	29.81	29.16	29.79	3,872,189	+0.57(+1.94%)
Apr 14, 2016	29.56	29.64	29.03	29.22	3,518,605	-0.44(-1.48%)
Apr 13, 2016	29.59	29.79	29.53	29.66	3,451,733	+0.25(+0.84%)
Apr 12, 2016	28.78	29.47	28.77	29.41	2,757,877	+0.66(+2.31%)
Apr 11, 2016	28.84	29.26	28.72	28.75	3,137,610	-0.07(-0.25%)
Apr 08, 2016	28.84	29.18	28.70	28.82	2,903,927	+0.30(+1.04%)
Apr 07, 2016	28.23	28.92	28.18	28.52	4,135,814	+0.14(+0.51%)
Apr 06, 2016	28.02	28.39	27.78	28.38	4,059,202	+0.34(+1.22%)
Apr 05, 2016	28.41	28.41	27.59	28.04	6,938,637	-0.74(-2.58%)
Apr 04, 2016	29.01	29.17	28.71	28.78	3,319,029	-0.34(-1.18%)
Apr 01, 2016	28.79	29.16	28.25	29.12	3,965,919	+0.13(+0.44%)
Mar 31, 2016	29.30	29.35	28.73	29.00	4,722,163	-0.25(-0.85%)
Mar 30, 2016	29.58	29.71	28.96	29.24	3,597,137	-0.20(-0.68%)
Mar 29, 2016	29.10	29.53	28.92	29.44	3,327,593	+0.42(+1.43%)
Mar 28, 2016	29.23	29.32	28.94	29.03	3,303,073	-0.10(-0.33%)
Mar 24, 2016	28.99	29.12	29.12	29.12	4,340,130	-0.10(-0.36%)
Mar 23, 2016	29.93	30.02	29.19	29.23	5,100,357	-0.81(-2.69%)
Mar 22, 2016	30.27	30.31	29.99	30.03	2,836,566	-0.45(-1.47%)
Mar 21, 2016	30.23	30.57	30.12	30.48	4,134,852	+0.08(+0.26%)
Mar 18, 2016	30.61	31.11	30.27	30.40	7,965,118	-0.10(-0.34%)
Mar 17, 2016	29.95	30.95	29.95	30.51	5,490,785	+0.59(+1.98%)
Mar 16, 2016	29.05	30.02	29.05	29.91	4,532,808	+0.72(+2.46%)
Mar 15, 2016	28.99	29.28	28.86	29.20	3,653,438	-0.12(-0.41%)
Mar 14, 2016	29.07	29.46	28.91	29.32	3,986,831	+0.09(+0.30%)
Mar 11, 2016	28.88	29.25	28.83	29.23	3,298,932	+0.66(+2.32%)
Mar 10, 2016	28.84	29.03	28.24	28.56	4,060,088	-0.23(-0.80%)
Mar 09, 2016	28.97	29.10	28.59	28.80	3,776,531	+0.02(+0.08%)
Mar 08, 2016	29.57	29.76	28.42	28.77	5,343,144	-0.89(-2.99%)
Mar 07, 2016	29.68	29.78	29.43	29.66	4,507,695	-0.41(-1.35%)
Mar 04, 2016	29.47	30.14	29.47	30.07	6,597,823	+0.65(+2.23%)
Mar 03, 2016	28.88	29.44	28.54	29.41	5,077,608	+0.80(+2.79%)
Mar 02, 2016	28.17	28.68	28.10	28.61	4,247,989	+0.28(+0.99%)
Mar 01, 2016	28.05	28.45	27.60	28.33	5,526,044	+0.42(+1.49%)
Feb 29, 2016	27.78	28.28	27.59	27.92	6,375,410	+0.14(+0.49%)
Feb 26, 2016	27.73	28.03	27.55	27.78	4,762,564	+0.14(+0.49%)
Feb 25, 2016	27.18	27.74	26.95	27.65	4,483,463	+0.61(+2.27%)
Feb 24, 2016	26.79	27.08	26.42	27.03	4,720,414	+0.05(+0.18%)
Feb 23, 2016	26.97	27.49	26.65	26.98	4,313,096	+0.00(+0.00%)
Feb 22, 2016	26.27	27.07	26.19	26.98	5,415,220	+0.91(+3.49%)
Feb 19, 2016	26.88	26.98	25.80	26.07	6,890,241	-1.00(-3.69%)
Feb 18, 2016	26.67	27.14	26.54	27.07	4,673,954	+0.40(+1.50%)
Feb 17, 2016	26.94	27.25	26.59	26.67	4,210,416	-0.18(-0.65%)
Feb 16, 2016	26.32	27.01	26.23	26.85	5,094,881	+0.93(+3.61%)
Feb 12, 2016	25.31	25.91	25.91	25.91	5,561,813	+0.65(+2.59%)
Feb 11, 2016	25.77	26.22	25.16	25.26	8,680,320	-1.00(-3.80%)
Feb 10, 2016	26.60	26.96	26.23	26.26	5,435,066	-0.32(-1.19%)
Feb 09, 2016	26.46	26.65	25.77	26.57	8,048,733	+0.22(+0.84%)
Feb 08, 2016	27.22	27.48	26.15	26.35	6,395,673	-0.61(-2.26%)
Feb 05, 2016	27.13	27.31	26.85	26.96	6,844,856	-0.14(-0.53%)
Feb 04, 2016	26.46	27.45	26.38	27.10	8,355,775	+0.64(+2.42%)
Feb 03, 2016	25.77	26.75	25.70	26.46	10,112,940	+0.85(+3.34%)
Feb 02, 2016	26.53	26.59	25.54	25.61	13,995,853	-2.45(-8.74%)
Feb 01, 2016	27.52	28.20	27.15	28.06	8,042,799	+0.09(+0.31%)
Jan 29, 2016	27.59	28.13	27.50	27.97	10,877,926	+0.51(+1.87%)
Jan 28, 2016	27.03	27.66	26.89	27.46	6,762,066	+0.76(+2.85%)
Jan 27, 2016	26.51	27.27	26.45	26.70	6,348,063	+0.09(+0.33%)
Jan 26, 2016	26.02	26.63	25.71	26.61	5,548,612	+0.95(+3.70%)
Jan 25, 2016	26.04	26.11	25.61	25.66	7,307,712	-0.63(-2.41%)
Jan 22, 2016	25.73	26.41	25.71	26.30	6,671,585	+1.04(+4.10%)
Jan 21, 2016	24.74	25.70	24.69	25.26	7,689,897	+0.50(+2.01%)
Jan 20, 2016	23.94	25.09	23.63	24.76	11,692,052	+0.62(+2.56%)
Jan 19, 2016	25.28	25.36	23.97	24.14	11,065,774	-0.79(-3.17%)
Jan 15, 2016	25.80	24.94	24.94	24.94	11,074,365	-1.46(-5.55%)
Jan 14, 2016	26.45	26.65	25.92	26.40	7,044,389	-0.09(-0.33%)
Jan 13, 2016	27.18	27.34	26.45	26.49	5,646,130	-0.63(-2.33%)
Jan 12, 2016	27.35	27.43	26.72	27.12	4,354,257	+0.09(+0.32%)
Jan 11, 2016	27.33	27.48	26.86	27.03	7,136,180	-0.18(-0.67%)
Jan 08, 2016	27.51	27.77	27.15	27.21	5,219,905	-0.10(-0.38%)
Jan 07, 2016	27.63	27.77	27.17	27.32	6,091,518	-0.66(-2.38%)
Jan 06, 2016	28.27	28.35	27.90	27.98	7,673,721	-0.70(-2.43%)
Jan 05, 2016	28.35	28.70	28.02	28.68	4,881,810	+0.32(+1.12%)
Jan 04, 2016	28.58	28.61	28.01	28.36	5,106,176	-0.66(-2.29%)
Dec 31, 2015	29.00	29.03	29.03	29.03	3,371,579	-0.16(-0.54%)
Dec 30, 2015	29.28	29.41	29.10	29.18	3,008,089	-0.17(-0.57%)
Dec 29, 2015	28.96	29.40	28.94	29.35	3,405,063	+0.47(+1.62%)
Dec 28, 2015	29.01	29.07	28.56	28.88	2,952,791	-0.12(-0.41%)
Dec 24, 2015	29.03	29.00	29.00	29.00	1,580,842	-0.02(-0.08%)
Dec 23, 2015	29.00	29.41	28.76	29.03	6,222,887	+0.21(+0.74%)
Dec 22, 2015	28.07	28.96	28.03	28.81	7,159,994	+0.87(+3.12%)
Dec 21, 2015	27.88	28.28	27.74	27.94	5,797,507	+0.25(+0.89%)
Dec 18, 2015	27.00	27.80	26.86	27.70	15,636,228	+0.56(+2.07%)
Dec 17, 2015	27.96	28.05	27.12	27.14	6,156,957	-0.88(-3.14%)
Dec 16, 2015	27.63	28.06	27.33	28.01	6,687,070	+0.43(+1.55%)
Dec 15, 2015	27.25	27.78	27.22	27.59	6,090,831	+0.54(+1.99%)
Dec 14, 2015	27.06	27.31	26.78	27.05	5,701,927	-0.03(-0.12%)
Dec 11, 2015	27.77	27.42	26.99	27.08	6,084,036	-0.69(-2.48%)
Dec 10, 2015	28.02	28.24	27.73	27.77	6,827,947	-0.25(-0.90%)
Dec 09, 2015	27.71	28.50	27.70	28.02	6,382,427	+0.11(+0.40%)
Dec 08, 2015	27.82	28.18	27.60	27.91	5,968,106	-0.11(-0.40%)
Dec 07, 2015	28.46	28.50	27.87	28.02	5,426,533	-0.44(-1.56%)
Dec 04, 2015	28.23	28.60	28.17	28.46	6,238,573	+0.28(+1.01%)
Dec 03, 2015	28.87	29.07	28.04	28.18	11,416,614	-0.72(-2.49%)
Dec 02, 2015	28.96	29.18	28.84	28.90	7,907,955	-0.14(-0.49%)
Dec 01, 2015	29.12	29.30	28.84	29.04	8,861,619	+0.17(+0.58%)
Nov 30, 2015	28.91	28.98	28.57	28.88	8,224,099	+0.02(+0.08%)
Nov 27, 2015	28.83	28.94	28.69	28.85	2,956,447	-0.01(-0.03%)
Nov 25, 2015	28.50	28.86	28.86	28.86	6,674,416	+0.34(+1.19%)
Nov 24, 2015	28.86	28.96	28.26	28.52	9,799,335	-0.54(-1.85%)
Nov 23, 2015	28.34	29.30	28.29	29.06	8,639,110	+0.70(+2.48%)
Nov 20, 2015	28.91	29.14	28.17	28.35	11,446,471	-0.47(-1.65%)
Nov 19, 2015	29.60	29.70	28.71	28.83	7,512,074	-0.78(-2.62%)
Nov 18, 2015	29.61	29.82	29.29	29.60	10,080,503	+0.17(+0.56%)
Nov 17, 2015	30.34	30.39	29.39	29.44	6,024,513	-0.82(-2.72%)
Nov 16, 2015	29.75	30.40	29.72	30.26	5,846,191	+0.60(+2.03%)
Nov 13, 2015	30.17	30.17	29.60	29.66	8,346,411	-0.59(-1.95%)
Nov 12, 2015	31.59	31.65	30.23	30.25	10,582,251	-1.57(-4.94%)
Nov 11, 2015	32.08	32.08	31.62	31.82	4,648,312	-0.09(-0.30%)
Nov 10, 2015	32.44	32.71	31.86	31.91	5,625,453	-0.70(-2.14%)
Nov 09, 2015	32.90	33.01	32.40	32.61	6,415,657	-0.48(-1.45%)
Nov 06, 2015	33.61	33.81	32.97	33.09	7,278,116	-0.74(-2.18%)
Nov 05, 2015	33.74	33.94	33.33	33.83	6,881,949	+0.04(+0.12%)
Nov 04, 2015	33.82	33.91	33.26	33.79	8,920,636	-0.10(-0.30%)
Nov 03, 2015	34.03	34.27	32.79	33.89	14,535,574	-2.46(-6.76%)
Nov 02, 2015	35.98	36.36	35.39	36.35	3,787,386	+0.49(+1.36%)
Oct 30, 2015	35.86	36.20	35.70	35.87	4,539,823	+0.10(+0.29%)
Oct 29, 2015	36.63	36.70	35.71	35.76	5,471,928	-1.00(-2.71%)
Oct 28, 2015	36.27	36.94	36.23	36.76	2,655,803	+0.44(+1.21%)
Oct 27, 2015	36.30	36.45	35.92	36.32	3,191,017	-0.12(-0.32%)
Oct 26, 2015	36.77	36.83	36.37	36.44	2,282,544	-0.39(-1.07%)
Oct 23, 2015	36.86	36.90	36.52	36.83	3,170,064	+0.15(+0.41%)
Oct 22, 2015	35.75	36.83	35.71	36.68	3,970,709	+1.11(+3.11%)
Oct 21, 2015	35.93	36.00	35.54	35.57	3,472,930	-0.32(-0.90%)
Oct 20, 2015	35.98	36.12	35.75	35.90	3,468,812	-0.21(-0.59%)
Oct 19, 2015	35.99	36.17	35.82	36.11	3,522,756	+0.01(+0.02%)
Oct 16, 2015	35.86	36.12	35.54	36.10	4,120,177	+0.31(+0.88%)
Oct 15, 2015	35.49	35.79	35.30	35.79	3,256,015	+0.47(+1.33%)
Oct 14, 2015	35.23	35.67	35.08	35.32	2,576,925	+0.03(+0.09%)
Oct 13, 2015	35.48	35.74	35.23	35.28	3,348,775	-0.41(-1.14%)
Oct 12, 2015	35.61	35.76	35.46	35.69	2,562,773	+0.02(+0.04%)
Oct 09, 2015	35.40	35.76	35.37	35.68	3,899,387	+0.23(+0.64%)
Oct 08, 2015	34.78	35.51	34.72	35.45	4,014,878	+0.64(+1.85%)
Oct 07, 2015	34.49	35.21	34.33	34.80	4,962,921	+0.53(+1.54%)
Oct 06, 2015	34.21	34.40	34.00	34.28	4,105,571	+0.00(+0.00%)
Oct 05, 2015	33.54	34.33	33.54	34.28	4,626,892	+0.96(+2.88%)
Oct 02, 2015	32.25	33.34	32.14	33.32	3,831,179	+0.75(+2.32%)
Oct 01, 2015	32.75	32.95	32.25	32.57	4,840,750	+0.01(+0.02%)
Sep 30, 2015	32.59	32.81	32.38	32.56	6,012,286	+0.34(+1.05%)
Sep 29, 2015	32.36	32.41	31.93	32.22	5,926,914	-0.05(-0.17%)
Sep 28, 2015	33.10	33.23	32.20	32.28	5,440,306	-1.11(-3.32%)
Sep 25, 2015	33.38	33.81	33.20	33.38	4,371,613	+0.38(+1.14%)
Sep 24, 2015	32.88	33.19	32.45	33.01	6,015,671	-0.03(-0.10%)
Sep 23, 2015	33.31	33.42	32.94	33.04	3,469,698	-0.31(-0.92%)
Sep 22, 2015	33.62	33.65	33.12	33.34	3,533,116	-0.73(-2.14%)
Sep 21, 2015	34.17	34.37	33.96	34.07	4,022,939	+0.12(+0.35%)
Sep 18, 2015	34.14	34.55	33.89	33.96	7,886,752	-0.80(-2.31%)
Sep 17, 2015	34.70	35.27	34.58	34.76	4,733,751	+0.05(+0.14%)
Sep 16, 2015	34.29	34.73	34.10	34.71	3,808,037	+0.57(+1.66%)
Sep 15, 2015	33.94	34.28	33.67	34.14	4,852,170	+0.42(+1.26%)
Sep 14, 2015	33.70	33.82	33.58	33.72	4,081,313	+0.09(+0.26%)
Sep 11, 2015	33.76	33.81	33.42	33.63	4,342,403	-0.19(-0.56%)
Sep 10, 2015	33.63	34.15	33.55	33.82	3,693,217	+0.05(+0.16%)
Sep 09, 2015	34.69	34.82	33.71	33.77	3,985,627	-0.56(-1.62%)
Sep 08, 2015	34.33	34.36	33.91	34.33	3,898,380	+0.63(+1.86%)
Sep 04, 2015	34.05	33.70	33.70	33.70	3,894,423	-0.67(-1.94%)
Sep 03, 2015	34.46	34.89	34.28	34.36	4,685,829	+0.10(+0.30%)
Sep 02, 2015	34.51	34.54	33.92	34.26	4,125,882	+0.22(+0.65%)
Sep 01, 2015	34.55	34.70	33.86	34.04	6,253,389	-1.30(-3.67%)
Aug 31, 2015	34.91	35.39	34.76	35.34	5,186,973	+0.27(+0.76%)
Aug 28, 2015	35.10	35.35	34.86	35.07	5,419,078	-0.14(-0.40%)
Aug 27, 2015	34.77	35.48	34.63	35.21	6,032,357	+0.66(+1.91%)
Aug 26, 2015	34.48	34.64	33.87	34.55	5,670,422	+0.77(+2.28%)
Aug 25, 2015	34.87	35.00	33.76	33.78	7,453,954	-0.42(-1.24%)
Aug 24, 2015	33.65	34.99	33.41	34.21	9,115,318	-1.23(-3.48%)
Aug 21, 2015	36.01	36.32	35.42	35.44	6,349,495	-0.85(-2.34%)
Aug 20, 2015	36.31	36.72	36.22	36.29	4,264,334	-0.41(-1.11%)
Aug 19, 2015	37.23	37.31	36.60	36.70	4,608,524	-0.75(-2.01%)
Aug 18, 2015	37.16	37.83	37.15	37.45	4,704,796	+0.13(+0.36%)
Aug 17, 2015	36.51	37.38	36.32	37.32	5,384,540	+0.46(+1.26%)
Aug 14, 2015	36.88	37.03	36.74	36.85	4,009,722	-0.24(-0.65%)
Aug 13, 2015	36.60	37.31	36.57	37.10	5,448,553	+0.48(+1.32%)
Aug 12, 2015	35.68	36.65	35.44	36.61	6,607,844	+0.64(+1.78%)
Aug 11, 2015	36.07	36.12	35.60	35.97	5,234,382	-0.36(-0.99%)
Aug 10, 2015	36.46	36.60	36.15	36.33	5,278,545	+0.09(+0.24%)
Aug 07, 2015	37.30	37.36	36.15	36.25	5,118,480	-1.19(-3.19%)
Aug 06, 2015	37.79	37.85	37.05	37.44	4,203,688	-0.21(-0.56%)
Aug 05, 2015	38.04	38.06	37.24	37.65	5,873,380	-0.15(-0.39%)
Aug 04, 2015	37.11	38.65	36.92	37.80	6,555,649	+0.55(+1.49%)
Aug 03, 2015	37.03	37.60	37.01	37.25	5,482,286	+0.22(+0.59%)
Jul 31, 2015	37.57	37.65	36.98	37.03	5,070,264	-0.31(-0.84%)
Jul 30, 2015	37.25	37.40	36.95	37.34	4,688,324	-0.24(-0.64%)
Jul 29, 2015	37.42	37.69	37.35	37.58	5,448,560	-0.17(-0.46%)
Jul 28, 2015	37.02	37.78	36.85	37.75	5,051,327	+0.85(+2.31%)
Jul 27, 2015	36.64	36.93	36.55	36.90	3,513,118	+0.05(+0.15%)
Jul 24, 2015	37.40	37.47	36.74	36.85	3,238,656	-0.65(-1.73%)
Jul 23, 2015	37.25	37.78	37.25	37.50	3,353,493	+0.27(+0.71%)
Jul 22, 2015	37.04	37.41	37.03	37.23	3,455,807	+0.15(+0.40%)
Jul 21, 2015	37.46	37.57	36.96	37.08	3,514,897	-0.43(-1.14%)
Jul 20, 2015	37.51	37.68	37.29	37.51	5,235,468	+0.02(+0.04%)
Jul 17, 2015	37.25	37.52	36.94	37.50	5,435,491	+0.13(+0.36%)
Jul 16, 2015	37.37	37.49	37.18	37.36	3,410,828	+0.30(+0.82%)
Jul 15, 2015	37.30	37.35	36.87	37.06	3,136,148	-0.26(-0.69%)
Jul 14, 2015	37.09	37.37	37.03	37.32	3,290,497	+0.23(+0.61%)
Jul 13, 2015	37.13	37.28	36.96	37.09	2,829,982	+0.23(+0.61%)
Jul 10, 2015	37.26	37.30	36.80	36.86	4,029,074	+0.09(+0.25%)
Jul 09, 2015	37.28	37.51	36.64	36.77	7,741,805	-0.33(-0.88%)
Jul 08, 2015	37.46	37.58	37.06	37.10	5,226,260	-0.49(-1.31%)
Jul 07, 2015	37.57	37.73	36.48	37.59	8,270,425	+0.04(+0.10%)
Jul 06, 2015	37.60	37.94	37.35	37.55	5,415,527	-0.44(-1.15%)
Jul 02, 2015	38.12	37.99	37.99	37.99	3,922,786	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record