Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.96	35.25	34.74	34.90	4,886,858	-0.26(-0.73%)
Jul 30, 2014	35.87	35.99	35.05	35.16	5,591,879	-0.62(-1.74%)
Jul 29, 2014	36.17	36.33	35.76	35.78	3,270,764	-0.38(-1.04%)
Jul 28, 2014	36.28	36.41	36.08	36.16	2,503,087	-0.04(-0.10%)
Jul 25, 2014	36.32	36.47	36.02	36.20	2,712,363	-0.23(-0.64%)
Jul 24, 2014	36.38	36.74	36.37	36.43	2,942,643	+0.11(+0.29%)
Jul 23, 2014	36.24	36.40	36.17	36.32	2,991,508	+0.07(+0.19%)
Jul 22, 2014	36.15	36.39	36.06	36.26	3,454,853	+0.09(+0.25%)
Jul 21, 2014	36.02	36.26	35.92	36.17	3,134,600	-0.02(-0.04%)
Jul 18, 2014	35.72	36.25	35.68	36.18	3,183,885	+0.59(+1.65%)
Jul 17, 2014	35.92	36.03	35.59	35.59	3,409,616	-0.33(-0.92%)
Jul 16, 2014	36.01	36.08	35.87	35.93	3,651,555	+0.17(+0.46%)
Jul 15, 2014	36.08	36.27	35.72	35.76	5,383,156	-0.40(-1.10%)
Jul 14, 2014	36.15	36.35	36.03	36.16	4,603,641	+0.17(+0.46%)
Jul 11, 2014	35.47	36.14	35.23	35.99	6,401,001	+0.38(+1.06%)
Jul 10, 2014	34.41	35.73	34.36	35.62	7,703,684	+0.90(+2.60%)
Jul 09, 2014	34.60	35.05	34.57	34.71	5,162,916	+0.16(+0.46%)
Jul 08, 2014	35.01	35.09	34.56	34.56	7,734,852	-0.42(-1.20%)
Jul 07, 2014	34.05	35.14	34.05	34.98	6,208,139	+0.55(+1.59%)
Jul 03, 2014	34.11	34.43	34.43	34.43	4,183,247	+0.34(+0.99%)
Jul 02, 2014	33.80	34.11	33.71	34.09	3,507,238	+0.35(+1.05%)
Jul 01, 2014	33.32	33.80	33.21	33.74	3,676,033	+0.56(+1.68%)
Jun 30, 2014	32.96	33.35	32.86	33.18	5,383,586	+0.22(+0.66%)
Jun 27, 2014	32.95	33.06	32.73	32.96	3,634,851	-0.08(-0.25%)
Jun 26, 2014	33.01	33.18	32.90	33.04	2,437,634	+0.03(+0.09%)
Jun 25, 2014	33.20	33.34	32.95	33.01	3,232,464	-0.29(-0.88%)
Jun 24, 2014	33.74	33.79	33.27	33.31	2,866,385	-0.53(-1.56%)
Jun 23, 2014	33.83	33.97	33.71	33.83	2,702,201	+0.08(+0.25%)
Jun 20, 2014	34.01	34.14	33.68	33.75	4,066,290	-0.19(-0.55%)
Jun 19, 2014	33.50	34.01	33.35	33.94	4,023,222	+0.52(+1.55%)
Jun 18, 2014	33.29	33.47	32.89	33.42	4,422,873	+0.02(+0.05%)
Jun 17, 2014	33.33	33.49	33.17	33.41	3,072,526	+0.14(+0.43%)
Jun 16, 2014	32.92	33.34	32.86	33.26	3,546,150	+0.29(+0.87%)
Jun 13, 2014	32.74	33.01	32.67	32.98	3,023,658	+0.28(+0.85%)
Jun 12, 2014	33.50	33.59	32.65	32.70	4,854,130	-0.90(-2.66%)
Jun 11, 2014	33.73	33.85	33.56	33.59	2,964,745	-0.36(-1.06%)
Jun 10, 2014	33.81	33.97	33.65	33.95	2,743,267	-0.03(-0.09%)
Jun 06, 2014	33.72	34.13	33.72	33.99	3,270,413	+0.16(+0.47%)
Jun 05, 2014	33.33	33.85	33.26	33.83	3,332,047	+0.50(+1.49%)
Jun 04, 2014	33.38	33.50	33.20	33.33	3,041,287	-0.03(-0.09%)
Jun 03, 2014	33.65	33.80	33.32	33.36	3,300,921	-0.38(-1.11%)
Jun 02, 2014	33.77	33.89	33.67	33.74	3,051,324	-0.07(-0.20%)
May 30, 2014	33.52	33.83	33.52	33.80	2,673,537	+0.23(+0.67%)
May 29, 2014	33.39	33.62	33.36	33.58	2,293,154	+0.26(+0.79%)
May 28, 2014	33.34	33.51	33.26	33.32	2,461,227	-0.02(-0.07%)
May 27, 2014	32.83	33.37	32.81	33.34	3,190,945	+0.57(+1.74%)
May 23, 2014	32.87	32.77	32.77	32.77	2,704,547	-0.13(-0.39%)
May 22, 2014	32.29	33.11	32.27	32.89	1,456,458	-0.10(-0.30%)
May 21, 2014	32.65	33.02	32.65	32.99	3,049,446	+0.40(+1.22%)
May 20, 2014	32.98	33.01	32.47	32.59	2,881,701	-0.42(-1.28%)
May 19, 2014	32.96	33.07	32.86	33.01	2,683,231	+0.05(+0.16%)
May 16, 2014	32.74	33.01	32.71	32.96	2,573,398	+0.22(+0.67%)
May 15, 2014	32.95	33.01	32.67	32.74	3,528,202	-0.24(-0.73%)
May 14, 2014	33.35	33.40	32.97	32.98	2,949,647	-0.35(-1.04%)
May 13, 2014	33.43	33.59	33.29	33.33	3,037,896	-0.09(-0.27%)
May 12, 2014	33.37	33.47	33.17	33.42	3,181,937	+0.21(+0.63%)
May 09, 2014	32.99	33.30	32.99	33.21	2,953,039	+0.24(+0.73%)
May 08, 2014	33.05	33.31	32.82	32.97	4,497,002	-0.15(-0.45%)
May 07, 2014	32.30	33.17	32.30	33.12	5,690,025	+0.85(+2.62%)
May 06, 2014	32.35	32.46	32.19	32.28	4,540,430	-0.20(-0.62%)
May 05, 2014	32.40	32.56	32.19	32.48	3,058,455	-0.10(-0.32%)
May 02, 2014	32.40	32.74	32.20	32.58	4,089,284	+0.23(+0.72%)
May 01, 2014	32.73	32.76	32.31	32.35	4,172,987	-0.37(-1.12%)
Apr 30, 2014	32.30	32.84	32.13	32.72	7,902,923	+0.37(+1.16%)
Apr 29, 2014	32.26	32.65	31.92	32.34	9,366,289	-0.86(-2.59%)
Apr 28, 2014	33.37	33.39	32.96	33.20	5,770,740	-0.03(-0.09%)
Apr 25, 2014	33.37	33.46	33.10	33.23	3,056,594	-0.16(-0.47%)
Apr 24, 2014	33.53	33.62	33.26	33.39	2,838,896	-0.07(-0.22%)
Apr 23, 2014	33.43	33.64	33.43	33.47	3,527,964	+0.09(+0.27%)
Apr 22, 2014	33.56	33.63	33.34	33.38	3,446,051	-0.21(-0.62%)
Apr 21, 2014	33.68	33.97	33.53	33.59	2,968,966	-0.11(-0.33%)
Apr 17, 2014	33.56	33.70	33.70	33.70	5,506,613	+0.01(+0.04%)
Apr 16, 2014	33.32	33.68	33.25	33.68	3,689,901	+0.56(+1.69%)
Apr 15, 2014	33.45	33.47	32.82	33.12	5,883,665	-0.31(-0.94%)
Apr 14, 2014	33.33	33.53	33.19	33.44	5,580,133	+0.21(+0.63%)
Apr 11, 2014	33.11	33.26	32.98	33.23	7,146,135	+0.18(+0.54%)
Apr 10, 2014	33.26	33.47	32.95	33.05	6,648,505	-0.16(-0.47%)
Apr 09, 2014	32.59	33.26	32.44	33.20	5,720,411	+0.64(+1.95%)
Apr 08, 2014	32.58	32.77	32.30	32.57	5,565,884	-0.05(-0.16%)
Apr 07, 2014	32.19	32.73	32.19	32.62	5,716,563	+0.41(+1.28%)
Apr 04, 2014	32.61	32.67	32.19	32.21	5,902,404	-0.07(-0.23%)
Apr 03, 2014	32.52	32.61	32.04	32.28	5,575,616	-0.21(-0.64%)
Apr 02, 2014	31.89	32.56	31.21	32.49	4,382,868	+0.00(+0.00%)
Apr 01, 2014	32.49	32.73	32.34	32.49	4,028,780	+0.03(+0.09%)
Mar 31, 2014	32.35	32.60	32.22	32.46	4,404,011	+0.13(+0.42%)
Mar 28, 2014	32.38	32.62	32.13	32.33	3,706,731	+0.08(+0.26%)
Mar 27, 2014	32.02	32.29	31.88	32.25	4,340,164	+0.30(+0.94%)
Mar 26, 2014	31.78	32.21	31.75	31.95	4,976,851	+0.22(+0.68%)
Mar 25, 2014	31.83	31.90	31.59	31.73	4,520,717	+0.08(+0.26%)
Mar 24, 2014	32.04	32.16	31.56	31.65	3,442,325	-0.28(-0.87%)
Mar 21, 2014	32.23	32.24	31.75	31.92	11,182,612	-0.02(-0.07%)
Mar 20, 2014	31.86	32.01	31.63	31.95	3,248,335	+0.03(+0.09%)
Mar 19, 2014	32.12	32.34	31.66	31.92	4,697,120	-0.20(-0.63%)
Mar 18, 2014	31.94	32.17	31.80	32.12	2,934,210	+0.28(+0.87%)
Mar 17, 2014	32.01	32.23	31.75	31.84	5,870,908	+0.04(+0.12%)
Mar 14, 2014	31.62	31.95	31.57	31.80	5,068,864	+0.08(+0.26%)
Mar 13, 2014	32.19	32.33	31.71	31.72	5,322,533	-0.40(-1.23%)
Mar 12, 2014	31.53	32.31	31.49	32.12	7,331,581	+0.36(+1.13%)
Mar 11, 2014	31.81	32.00	31.66	31.76	5,691,926	+0.00(+0.00%)
Mar 10, 2014	31.13	31.76	31.13	31.76	7,612,064	+0.84(+2.71%)
Mar 07, 2014	30.78	31.08	30.67	30.92	4,020,987	+0.29(+0.95%)
Mar 06, 2014	30.45	30.75	30.38	30.63	5,130,221	+0.20(+0.66%)
Mar 05, 2014	30.42	30.58	30.20	30.43	3,708,425	-0.02(-0.07%)
Mar 04, 2014	30.14	30.62	30.14	30.45	4,900,330	+0.61(+2.06%)
Mar 03, 2014	30.03	30.07	29.58	29.84	6,711,834	-0.54(-1.77%)
Feb 28, 2014	29.85	30.52	29.83	30.38	5,853,952	+0.53(+1.78%)
Feb 27, 2014	30.17	30.33	29.77	29.84	6,816,712	-0.37(-1.24%)
Feb 26, 2014	30.29	30.43	30.13	30.22	3,541,066	+0.00(+0.00%)
Feb 25, 2014	30.11	30.49	30.04	30.22	4,627,617	+0.17(+0.57%)
Feb 24, 2014	29.96	30.43	29.92	30.05	4,676,736	+0.13(+0.43%)
Feb 21, 2014	30.01	30.05	29.76	29.92	5,238,910	-0.10(-0.32%)
Feb 20, 2014	29.89	30.12	29.82	30.02	4,949,916	+0.13(+0.43%)
Feb 19, 2014	30.30	30.32	29.84	29.89	5,946,824	-0.43(-1.43%)
Feb 18, 2014	30.42	30.61	30.28	30.32	5,741,906	-0.01(-0.02%)
Feb 14, 2014	30.28	30.33	30.33	30.33	5,097,411	+0.08(+0.27%)
Feb 13, 2014	30.12	30.42	29.92	30.25	4,128,778	+0.01(+0.05%)
Feb 12, 2014	30.07	30.37	29.96	30.23	9,332,016	+0.09(+0.30%)
Feb 11, 2014	29.84	30.16	29.57	30.14	8,747,973	+0.31(+1.05%)
Feb 10, 2014	29.61	29.94	29.39	29.83	9,136,895	+0.16(+0.55%)
Feb 07, 2014	29.45	29.74	29.12	29.67	8,892,489	+0.58(+1.99%)
Feb 06, 2014	28.87	29.20	28.81	29.09	7,743,035	+0.33(+1.16%)
Feb 05, 2014	28.82	28.88	28.20	28.75	11,829,819	+0.32(+1.12%)
Feb 04, 2014	29.61	29.63	28.31	28.43	9,869,466	-0.51(-1.75%)
Feb 03, 2014	29.22	29.62	28.84	28.94	10,592,440	-0.42(-1.44%)
Jan 31, 2014	29.07	29.55	29.02	29.36	5,827,047	-0.02(-0.08%)
Jan 30, 2014	29.45	29.52	29.13	29.39	5,360,348	+0.22(+0.74%)
Jan 29, 2014	29.47	29.64	28.98	29.17	7,046,253	-0.63(-2.12%)
Jan 28, 2014	29.36	29.85	29.33	29.80	5,508,488	+0.53(+1.80%)
Jan 27, 2014	29.66	29.88	29.22	29.27	7,617,660	-0.16(-0.53%)
Jan 24, 2014	30.20	30.38	29.40	29.43	7,739,057	-0.94(-3.11%)
Jan 23, 2014	31.17	31.25	30.36	30.38	7,266,417	-1.05(-3.34%)
Jan 22, 2014	30.87	31.50	30.82	31.42	6,968,880	+0.65(+2.13%)
Jan 21, 2014	30.70	30.86	30.50	30.77	5,659,109	+0.27(+0.88%)
Jan 17, 2014	30.72	30.50	30.50	30.50	8,964,065	-0.18(-0.58%)
Jan 16, 2014	31.62	31.71	30.66	30.68	9,591,999	-0.89(-2.83%)
Jan 15, 2014	31.48	31.85	31.31	31.57	6,259,959	+0.09(+0.28%)
Jan 14, 2014	31.04	31.53	30.92	31.48	9,806,642	+0.59(+1.93%)
Jan 13, 2014	31.25	31.31	30.82	30.89	8,562,868	-0.33(-1.07%)
Jan 10, 2014	31.54	31.65	31.19	31.22	7,444,953	-0.13(-0.43%)
Jan 09, 2014	31.51	31.65	30.99	31.36	5,975,349	-0.15(-0.47%)
Jan 08, 2014	31.80	31.89	31.39	31.51	6,007,936	-0.36(-1.14%)
Jan 07, 2014	32.26	32.26	31.54	31.87	6,107,410	-0.32(-0.99%)
Jan 06, 2014	32.29	32.41	32.07	32.19	5,591,354	+0.07(+0.21%)
Jan 03, 2014	32.06	32.26	31.89	32.12	3,059,440	+0.15(+0.47%)
Jan 02, 2014	32.15	32.20	31.83	31.97	3,699,591	-0.30(-0.94%)
Dec 31, 2013	32.55	32.28	32.28	32.28	2,962,610	-0.22(-0.66%)
Dec 30, 2013	32.65	32.72	32.30	32.50	3,300,052	-0.05(-0.16%)
Dec 27, 2013	32.47	32.70	32.36	32.55	3,383,747	+0.08(+0.25%)
Dec 26, 2013	32.22	32.58	32.16	32.47	3,187,193	+0.28(+0.88%)
Dec 24, 2013	32.10	32.35	32.03	32.18	1,457,371	+0.17(+0.53%)
Dec 23, 2013	32.38	32.55	31.88	32.01	5,078,539	-0.24(-0.74%)
Dec 20, 2013	32.59	32.68	32.12	32.25	9,594,836	-0.32(-0.98%)
Dec 19, 2013	31.97	32.60	31.81	32.57	8,751,927	+0.48(+1.51%)
Dec 18, 2013	30.99	32.10	30.82	32.09	9,853,125	+1.23(+4.00%)
Dec 17, 2013	30.31	30.95	30.29	30.85	7,970,158	+0.61(+2.02%)
Dec 16, 2013	30.08	30.78	30.01	30.24	8,257,470	+0.24(+0.79%)
Dec 13, 2013	30.20	30.26	29.86	30.00	5,376,279	-0.19(-0.62%)
Dec 12, 2013	31.03	31.03	30.12	30.19	6,921,719	-0.83(-2.69%)
Dec 11, 2013	31.46	31.50	30.96	31.02	5,514,797	-0.48(-1.53%)
Dec 10, 2013	31.54	31.62	30.96	31.51	6,196,500	-0.09(-0.28%)
Dec 09, 2013	31.19	31.61	31.05	31.60	5,763,536	+0.40(+1.29%)
Dec 06, 2013	31.14	31.31	30.88	31.19	4,141,382	+0.35(+1.13%)
Dec 05, 2013	31.02	31.03	30.64	30.84	4,392,228	-0.19(-0.62%)
Dec 04, 2013	30.41	31.18	30.31	31.04	6,030,372	+0.47(+1.53%)
Dec 03, 2013	30.36	30.60	30.26	30.57	4,707,325	+0.19(+0.61%)
Dec 02, 2013	30.00	30.65	29.89	30.38	6,018,907	+0.45(+1.49%)
Nov 29, 2013	30.42	30.67	29.86	29.94	4,888,377	-0.92(-2.99%)
Nov 27, 2013	31.00	31.13	30.70	30.86	3,072,765	-0.08(-0.26%)
Nov 26, 2013	30.86	31.16	30.78	30.94	4,267,506	+0.19(+0.60%)
Nov 25, 2013	31.14	31.15	30.70	30.75	4,366,314	-0.38(-1.22%)
Nov 22, 2013	30.58	31.14	30.49	31.13	5,596,200	+0.53(+1.73%)
Nov 21, 2013	29.83	30.82	29.80	30.61	8,852,223	+0.93(+3.13%)
Nov 20, 2013	30.46	30.49	29.65	29.68	7,630,344	-0.80(-2.61%)
Nov 19, 2013	29.91	30.80	29.91	30.47	6,229,285	+0.02(+0.07%)
Nov 18, 2013	29.91	30.67	29.91	30.45	7,174,220	+0.28(+0.94%)
Nov 15, 2013	31.31	31.31	30.05	30.17	13,292,472	-1.07(-3.43%)
Nov 14, 2013	30.71	31.31	30.71	31.24	8,627,286	+0.42(+1.38%)
Nov 13, 2013	30.00	30.81	30.00	30.81	7,229,924	+0.75(+2.50%)
Nov 12, 2013	30.33	30.36	29.80	30.06	8,544,820	-0.39(-1.29%)
Nov 11, 2013	30.72	30.81	30.41	30.46	5,985,483	-0.22(-0.72%)
Nov 08, 2013	30.52	30.72	30.30	30.68	8,045,632	+0.16(+0.51%)
Nov 07, 2013	30.93	30.99	30.46	30.52	7,878,794	-0.39(-1.27%)
Nov 06, 2013	31.03	31.06	30.81	30.92	6,131,974	-0.16(-0.52%)
Nov 05, 2013	30.23	31.20	30.18	31.08	10,710,282	+0.82(+2.72%)
Nov 04, 2013	30.36	30.52	30.18	30.26	6,181,047	-0.02(-0.07%)
Nov 01, 2013	30.38	30.41	29.99	30.28	6,651,366	+0.00(+0.00%)
Oct 31, 2013	30.41	30.62	29.99	30.28	8,434,725	-0.07(-0.24%)
Oct 30, 2013	30.15	30.50	29.74	30.35	6,202,419	+0.20(+0.66%)
Oct 29, 2013	29.20	30.90	28.88	30.15	11,164,137	+0.66(+2.23%)
Oct 28, 2013	29.44	29.80	29.36	29.49	7,135,796	-0.07(-0.23%)
Oct 25, 2013	29.07	29.58	29.01	29.56	8,829,706	+0.56(+1.91%)
Oct 24, 2013	29.07	29.16	28.88	29.01	3,225,481	-0.07(-0.23%)
Oct 23, 2013	29.06	29.24	28.88	29.07	4,775,547	-0.16(-0.56%)
Oct 22, 2013	28.63	29.31	28.60	29.24	6,871,112	+0.61(+2.15%)
Oct 21, 2013	28.38	28.75	28.32	28.62	6,430,938	+0.47(+1.68%)
Oct 18, 2013	28.10	28.27	28.01	28.15	5,482,677	+0.09(+0.32%)
Oct 17, 2013	27.69	28.13	27.53	28.06	3,319,561	+0.28(+1.01%)
Oct 16, 2013	27.44	27.92	27.32	27.78	4,262,609	+0.52(+1.90%)
Oct 15, 2013	27.27	27.47	27.12	27.26	3,933,152	-0.11(-0.41%)
Oct 14, 2013	27.01	27.44	26.98	27.37	4,147,756	+0.28(+1.04%)
Oct 11, 2013	27.37	27.37	26.89	27.09	5,020,576	-0.36(-1.29%)
Oct 10, 2013	27.19	27.54	26.66	27.44	8,975,776	+0.55(+2.04%)
Oct 09, 2013	26.87	27.14	26.79	26.90	4,647,322	+0.10(+0.39%)
Oct 08, 2013	26.93	27.10	26.74	26.79	5,372,356	-0.17(-0.63%)
Oct 07, 2013	26.98	27.20	26.81	26.96	2,905,188	-0.21(-0.76%)
Oct 04, 2013	27.23	27.30	27.04	27.17	3,242,409	-0.04(-0.14%)
Oct 03, 2013	27.42	27.49	27.02	27.21	4,441,198	-0.32(-1.16%)
Oct 02, 2013	27.22	27.53	26.87	27.53	6,640,125	+0.24(+0.90%)
Oct 01, 2013	27.24	27.35	27.01	27.28	2,910,233	+0.01(+0.03%)
Sep 30, 2013	27.39	27.41	26.99	27.27	4,849,082	-0.21(-0.75%)
Sep 27, 2013	27.12	27.53	26.93	27.48	5,046,385	+0.23(+0.84%)
Sep 26, 2013	27.18	27.41	27.13	27.25	3,444,099	+0.10(+0.38%)
Sep 25, 2013	27.25	27.36	27.10	27.15	3,170,357	-0.07(-0.27%)
Sep 24, 2013	27.10	27.45	27.06	27.22	5,005,213	+0.10(+0.38%)
Sep 23, 2013	27.44	27.46	27.10	27.12	3,803,388	-0.45(-1.64%)
Sep 20, 2013	27.43	27.70	27.37	27.57	7,334,955	+0.13(+0.49%)
Sep 19, 2013	27.46	27.54	27.27	27.44	3,039,847	-0.04(-0.13%)
Sep 18, 2013	27.46	27.53	27.07	27.47	4,586,515	-0.04(-0.13%)
Sep 17, 2013	27.24	27.56	27.21	27.51	5,198,684	+0.30(+1.12%)
Sep 16, 2013	27.13	27.30	27.06	27.21	3,562,904	+0.39(+1.46%)
Sep 13, 2013	26.74	26.82	26.59	26.81	2,851,809	+0.17(+0.64%)
Sep 12, 2013	26.73	26.81	26.38	26.64	4,431,035	-0.10(-0.39%)
Sep 11, 2013	26.73	26.82	26.53	26.75	2,932,240	+0.04(+0.14%)
Sep 10, 2013	26.81	26.95	26.57	26.71	3,194,241	-0.02(-0.08%)
Sep 09, 2013	26.52	26.85	26.52	26.73	3,301,692	+0.24(+0.89%)
Sep 06, 2013	26.82	26.87	26.43	26.50	3,325,534	-0.30(-1.11%)
Sep 05, 2013	26.67	26.88	26.67	26.79	3,329,234	+0.07(+0.25%)
Sep 04, 2013	26.40	26.86	26.24	26.73	6,388,863	+0.52(+1.98%)
Sep 03, 2013	26.23	26.40	26.13	26.21	4,921,702	+0.14(+0.54%)
Aug 30, 2013	25.88	26.22	25.78	26.07	7,271,620	+0.30(+1.15%)
Aug 29, 2013	25.56	25.98	25.45	25.77	4,965,801	+0.16(+0.61%)
Aug 28, 2013	25.54	25.82	25.46	25.62	5,080,574	-0.02(-0.09%)
Aug 27, 2013	25.35	25.82	25.33	25.64	5,619,146	+0.10(+0.38%)
Aug 26, 2013	26.80	26.82	25.43	25.54	11,017,693	-1.32(-4.91%)
Aug 23, 2013	26.79	26.91	26.47	26.86	4,069,905	+0.16(+0.58%)
Aug 22, 2013	26.94	27.03	26.58	26.70	4,045,508	-0.17(-0.63%)
Aug 21, 2013	27.10	27.19	26.84	26.87	4,155,691	-0.21(-0.79%)
Aug 20, 2013	27.00	27.23	26.88	27.09	3,625,287	+0.15(+0.55%)
Aug 19, 2013	27.26	27.35	26.91	26.94	4,312,056	-0.49(-1.80%)
Aug 16, 2013	27.21	27.49	27.17	27.43	4,664,013	+0.16(+0.59%)
Aug 15, 2013	28.13	28.25	27.21	27.27	6,978,273	-1.11(-3.92%)
Aug 14, 2013	28.41	28.58	28.24	28.38	5,073,607	-0.07(-0.23%)
Aug 13, 2013	28.37	28.46	28.21	28.45	4,782,762	+0.05(+0.18%)
Aug 12, 2013	28.16	28.42	27.95	28.40	4,898,249	+0.13(+0.47%)
Aug 09, 2013	28.13	28.34	28.02	28.27	3,748,827	+0.06(+0.21%)
Aug 08, 2013	27.96	28.27	27.88	28.21	5,446,361	+0.40(+1.43%)
Aug 07, 2013	27.80	27.97	27.49	27.81	4,394,253	-0.10(-0.34%)
Aug 06, 2013	27.15	28.12	26.79	27.91	9,127,731	+0.02(+0.08%)
Aug 05, 2013	27.60	27.91	27.41	27.88	7,654,548	+0.21(+0.77%)
Aug 02, 2013	27.27	27.67	27.12	27.67	5,004,719	+0.29(+1.05%)

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

Free News Feed