Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.46	41.51	40.54	40.66	5,361,805	-0.65(-1.56%)
Oct 30, 2018	40.79	41.33	40.43	41.31	4,513,506	+0.85(+2.11%)
Oct 29, 2018	40.19	40.89	40.03	40.46	3,853,937	+0.47(+1.18%)
Oct 26, 2018	40.95	40.95	39.72	39.98	5,263,169	-1.24(-3.01%)
Oct 25, 2018	41.10	41.45	40.78	41.22	3,523,879	+0.13(+0.31%)
Oct 24, 2018	42.25	42.49	41.01	41.09	6,387,564	-1.13(-2.67%)
Oct 23, 2018	41.74	42.31	41.11	42.22	4,954,218	+0.13(+0.31%)
Oct 22, 2018	42.78	42.81	42.05	42.09	2,317,288	-0.54(-1.27%)
Oct 19, 2018	42.61	42.83	42.47	42.63	3,135,149	+0.28(+0.67%)
Oct 18, 2018	42.25	42.77	42.06	42.35	3,496,539	+0.15(+0.37%)
Oct 17, 2018	42.41	42.54	41.77	42.19	4,507,676	-0.23(-0.55%)
Oct 16, 2018	42.37	42.51	42.06	42.43	2,904,355	+0.22(+0.53%)
Oct 15, 2018	42.05	42.73	42.00	42.20	2,879,427	+0.18(+0.43%)
Oct 12, 2018	42.18	42.21	41.48	42.02	5,350,321	+0.14(+0.33%)
Oct 11, 2018	43.12	43.17	41.75	41.88	6,712,607	-1.27(-2.93%)
Oct 10, 2018	44.41	44.64	43.12	43.15	3,873,729	-1.13(-2.55%)
Oct 09, 2018	44.47	44.72	44.21	44.28	4,050,052	-0.29(-0.66%)
Oct 08, 2018	43.95	44.81	43.79	44.57	4,580,575	+0.62(+1.41%)
Oct 05, 2018	43.45	43.98	43.38	43.95	3,082,741	+0.52(+1.21%)
Oct 04, 2018	43.30	43.54	43.12	43.42	2,849,661	+0.01(+0.02%)
Oct 03, 2018	43.54	43.84	43.40	43.42	3,354,607	+0.03(+0.08%)
Oct 02, 2018	43.22	43.51	43.05	43.38	2,161,509	+0.26(+0.60%)
Oct 01, 2018	43.51	43.64	43.05	43.12	3,428,025	-0.14(-0.32%)
Sep 28, 2018	42.56	43.29	42.56	43.26	3,434,952	+0.71(+1.66%)
Sep 27, 2018	42.27	42.80	42.27	42.55	2,023,939	+0.09(+0.20%)
Sep 26, 2018	42.72	42.88	42.43	42.47	2,740,117	-0.25(-0.58%)
Sep 25, 2018	42.74	43.02	42.68	42.72	2,779,346	+0.02(+0.04%)
Sep 24, 2018	43.35	43.56	42.60	42.70	3,035,289	-0.60(-1.39%)
Sep 21, 2018	43.37	43.44	43.10	43.30	6,259,375	-0.01(-0.02%)
Sep 20, 2018	43.15	43.39	43.04	43.31	2,146,901	+0.34(+0.78%)
Sep 19, 2018	42.79	43.17	42.70	42.98	2,452,886	+0.28(+0.64%)
Sep 18, 2018	42.86	42.93	42.49	42.70	2,772,580	-0.14(-0.32%)
Sep 17, 2018	43.11	43.15	42.62	42.84	4,300,153	-0.22(-0.52%)
Sep 14, 2018	43.06	43.13	42.92	43.06	2,323,473	+0.03(+0.08%)
Sep 13, 2018	43.08	43.24	42.93	43.03	1,896,881	+0.09(+0.22%)
Sep 12, 2018	42.75	43.17	42.75	42.93	2,558,973	+0.12(+0.28%)
Sep 11, 2018	42.73	42.89	42.52	42.81	3,408,658	+0.04(+0.10%)
Sep 10, 2018	42.70	43.15	42.52	42.77	4,409,726	+0.34(+0.79%)
Sep 07, 2018	42.42	42.51	42.00	42.43	3,997,837	-0.09(-0.20%)
Sep 06, 2018	42.77	42.89	42.42	42.52	4,437,754	-0.36(-0.84%)
Sep 05, 2018	43.03	43.23	42.82	42.88	8,023,595	-0.22(-0.50%)
Sep 04, 2018	43.29	43.37	42.85	43.10	4,010,779	-0.28(-0.63%)
Aug 31, 2018		43.37	43.37	43.37	0	+0.02(+0.04%)
Aug 30, 2018	43.36	43.54	43.17	43.36	2,565,694	-0.02(-0.04%)
Aug 29, 2018	43.63	43.79	43.19	43.37	3,138,173	-0.04(-0.10%)
Aug 28, 2018	43.67	43.91	43.30	43.42	3,128,266	-0.28(-0.65%)
Aug 27, 2018	43.79	43.98	43.57	43.70	2,896,594	+0.07(+0.16%)
Aug 24, 2018	43.59	43.70	43.41	43.63	2,305,694	+0.16(+0.38%)
Aug 23, 2018	43.26	43.59	43.20	43.47	1,897,957	+0.01(+0.02%)
Aug 22, 2018	43.70	43.73	43.28	43.46	3,001,099	-0.21(-0.47%)
Aug 21, 2018	43.73	43.82	43.37	43.67	3,352,200	-0.03(-0.06%)
Aug 20, 2018	43.60	43.94	43.60	43.69	4,573,066	+0.19(+0.44%)
Aug 17, 2018	43.16	43.69	43.03	43.50	6,984,596	+0.34(+0.80%)
Aug 16, 2018	42.75	43.34	42.72	43.16	7,087,653	+0.61(+1.44%)
Aug 15, 2018	42.55	42.91	42.06	42.55	5,244,983	-0.14(-0.33%)
Aug 14, 2018	42.18	42.72	42.18	42.69	3,174,406	+0.53(+1.26%)
Aug 13, 2018	42.71	42.74	41.98	42.16	2,504,033	-0.47(-1.10%)
Aug 10, 2018	42.73	42.89	42.51	42.63	2,116,888	-0.32(-0.74%)
Aug 09, 2018	42.84	42.98	42.51	42.94	3,480,107	+0.23(+0.54%)
Aug 08, 2018	42.96	43.00	42.47	42.71	2,646,025	-0.24(-0.56%)
Aug 07, 2018	42.82	43.25	42.82	42.95	3,789,105	+0.16(+0.38%)
Aug 06, 2018	42.74	43.09	42.61	42.79	4,330,025	+0.09(+0.22%)
Aug 03, 2018	42.40	42.73	42.17	42.70	5,111,883	+0.52(+1.24%)
Aug 02, 2018	41.18	42.31	41.18	42.18	7,950,638	+1.05(+2.56%)
Aug 01, 2018	41.32	41.84	41.07	41.12	6,349,798	-0.13(-0.31%)
Jul 31, 2018	42.10	42.37	40.76	41.25	13,299,267	+0.78(+1.92%)
Jul 30, 2018	40.65	40.82	40.43	40.47	3,998,717	-0.22(-0.55%)
Jul 27, 2018	40.79	40.94	40.43	40.70	3,103,911	-0.09(-0.21%)
Jul 26, 2018	40.53	41.00	40.49	40.78	2,840,199	+0.40(+1.00%)
Jul 25, 2018	40.35	40.68	39.95	40.38	4,231,464	-0.05(-0.13%)
Jul 24, 2018	40.45	40.77	40.32	40.43	5,392,603	+0.06(+0.15%)
Jul 23, 2018	40.37	40.48	40.18	40.37	2,384,255	+0.09(+0.23%)
Jul 20, 2018	40.49	40.49	40.09	40.28	2,963,396	-0.11(-0.28%)
Jul 19, 2018	40.45	40.65	40.35	40.39	3,397,631	-0.05(-0.13%)
Jul 18, 2018	40.79	40.82	40.20	40.44	3,302,716	-0.35(-0.86%)
Jul 17, 2018	40.34	40.98	40.28	40.79	3,983,540	+0.47(+1.17%)
Jul 16, 2018	40.68	40.73	40.15	40.32	3,695,815	-0.34(-0.84%)
Jul 13, 2018	40.60	40.89	40.32	40.66	2,810,985	-0.28(-0.69%)
Jul 12, 2018	41.03	41.20	40.81	40.94	3,166,012	+0.04(+0.10%)
Jul 11, 2018	41.03	41.25	40.76	40.90	2,989,586	-0.08(-0.19%)
Jul 10, 2018	40.58	41.05	40.47	40.98	4,000,277	+0.57(+1.42%)
Jul 09, 2018	40.70	40.70	40.13	40.41	3,988,922	+0.48(+1.20%)
Jul 06, 2018	39.65	40.09	39.60	39.93	2,738,644	+0.32(+0.80%)
Jul 05, 2018	39.16	39.65	38.92	39.61	2,990,319	+0.58(+1.49%)
Jul 03, 2018		39.03	39.03	39.03	0	+0.37(+0.95%)
Jul 02, 2018	39.14	39.16	38.44	38.66	4,445,656	-0.51(-1.31%)
Jun 29, 2018	39.49	39.68	39.17	39.18	3,700,243	-0.31(-0.78%)
Jun 28, 2018	39.55	39.77	39.31	39.48	4,007,332	-0.07(-0.17%)
Jun 27, 2018	39.49	40.00	39.28	39.55	3,941,237	+0.03(+0.09%)
Jun 26, 2018	39.50	39.88	39.43	39.52	2,830,259	-0.03(-0.06%)
Jun 25, 2018	39.77	39.99	39.38	39.54	2,544,230	-0.23(-0.58%)
Jun 22, 2018	39.63	39.99	39.44	39.77	9,330,593	+0.45(+1.15%)
Jun 21, 2018	39.50	39.59	39.23	39.32	4,311,351	-0.15(-0.37%)
Jun 20, 2018	39.47	39.67	39.25	39.47	2,870,215	+0.09(+0.22%)
Jun 19, 2018	39.26	39.46	38.88	39.38	4,372,297	-0.10(-0.26%)
Jun 18, 2018	39.02	39.55	38.78	39.48	4,166,237	+0.14(+0.35%)
Jun 15, 2018		39.41	38.67	39.35	9,055,269	+0.68(+1.75%)
Jun 14, 2018	38.95	39.13	38.57	38.67	3,695,582	-0.03(-0.09%)
Jun 13, 2018	38.60	38.72	38.38	38.70	3,418,889	+0.15(+0.40%)
Jun 12, 2018	38.94	39.01	38.48	38.55	2,861,510	-0.35(-0.90%)
Jun 11, 2018	38.42	39.04	38.42	38.90	3,732,876	+0.56(+1.47%)
Jun 08, 2018	38.20	38.41	38.07	38.34	2,699,464	+0.14(+0.36%)
Jun 07, 2018	38.12	38.55	38.04	38.20	4,119,695	-0.09(-0.22%)
Jun 06, 2018		38.29	37.47	38.29	6,683,640	+0.48(+1.27%)
Jun 05, 2018	37.91	38.07	37.76	37.81	4,570,443	+0.12(+0.32%)
Jun 04, 2018	37.72	37.94	37.59	37.69	2,739,387	+0.23(+0.62%)
Jun 01, 2018	37.47	37.63	37.30	37.46	4,984,803	+0.09(+0.23%)
May 31, 2018	37.85	37.91	37.20	37.37	4,690,892	-0.48(-1.26%)
May 30, 2018	37.57	37.88	37.29	37.85	3,636,308	+0.42(+1.12%)
May 29, 2018	37.88	37.98	37.32	37.43	4,763,806	-0.65(-1.71%)
May 25, 2018		38.08	38.08	38.08	0	-0.22(-0.58%)
May 24, 2018	38.29	38.37	37.94	38.30	5,474,946	+0.01(+0.02%)
May 23, 2018	38.23	38.38	38.00	38.29	3,129,483	-0.09(-0.24%)
May 22, 2018	38.74	38.81	38.30	38.39	2,435,861	-0.22(-0.58%)
May 21, 2018	38.68	39.09	38.44	38.61	3,989,528	+0.13(+0.33%)
May 18, 2018	38.17	38.60	38.17	38.48	4,165,434	+0.09(+0.25%)
May 17, 2018	38.21	38.65	38.03	38.39	4,597,533	+0.33(+0.88%)
May 16, 2018	37.88	38.25	37.79	38.06	4,091,247	+0.38(+1.01%)
May 15, 2018	37.57	37.94	37.46	37.67	5,344,610	-0.01(-0.02%)
May 14, 2018	37.41	37.80	37.37	37.68	5,323,919	+0.37(+1.00%)
May 11, 2018	37.25	37.61	37.18	37.31	3,766,380	+0.07(+0.18%)
May 10, 2018	37.20	37.52	37.09	37.24	3,275,697	+0.17(+0.46%)
May 09, 2018	37.43	37.47	37.02	37.07	3,927,781	-0.21(-0.57%)
May 08, 2018	37.13	37.88	37.01	37.28	5,644,287	+0.22(+0.59%)
May 07, 2018	37.18	37.34	36.86	37.06	7,543,349	-0.14(-0.39%)
May 04, 2018	36.85	37.44	36.77	37.21	4,781,957	+0.22(+0.60%)
May 03, 2018	37.57	37.75	36.79	36.99	5,744,280	-0.70(-1.87%)
May 02, 2018	38.32	38.57	37.54	37.69	6,785,884	-0.51(-1.33%)
May 01, 2018	38.68	39.02	37.99	38.20	5,384,389	-0.30(-0.77%)
Apr 30, 2018	39.15	39.18	38.36	38.50	7,876,572	-0.57(-1.45%)
Apr 27, 2018	38.91	39.23	38.77	39.07	3,172,971	+0.17(+0.44%)
Apr 26, 2018	38.88	39.02	38.64	38.90	4,137,986	+0.01(+0.02%)
Apr 25, 2018	38.29	39.02	38.12	38.89	6,596,473	+0.58(+1.51%)
Apr 24, 2018	38.61	38.79	38.06	38.31	4,232,159	-0.28(-0.73%)
Apr 23, 2018	38.65	38.70	38.35	38.59	4,860,300	-0.01(-0.02%)
Apr 20, 2018	38.99	39.24	38.24	38.60	5,166,475	-0.25(-0.63%)
Apr 19, 2018	38.73	39.09	38.58	38.85	3,948,100	+0.12(+0.31%)
Apr 18, 2018	38.84	38.84	38.53	38.73	2,772,090	-0.03(-0.09%)
Apr 17, 2018	38.75	38.81	38.46	38.76	2,972,111	+0.19(+0.48%)
Apr 16, 2018	38.60	38.75	38.40	38.57	3,314,130	+0.23(+0.60%)
Apr 13, 2018	38.46	38.55	38.09	38.35	3,663,662	-0.08(-0.22%)
Apr 12, 2018	37.61	38.52	37.51	38.43	5,874,202	+0.99(+2.65%)
Apr 11, 2018	37.29	37.64	37.26	37.44	2,037,353	-0.01(-0.02%)
Apr 10, 2018	37.84	38.00	37.22	37.45	5,288,457	-0.07(-0.18%)
Apr 09, 2018	37.84	38.06	37.47	37.51	3,931,853	-0.09(-0.25%)
Apr 06, 2018	37.50	37.96	37.30	37.61	7,600,640	-0.08(-0.22%)
Apr 05, 2018	37.57	37.95	37.27	37.69	6,643,902	+0.45(+1.21%)
Apr 04, 2018	36.12	37.41	36.02	37.24	8,146,345	+0.66(+1.81%)
Apr 03, 2018	36.03	36.86	35.88	36.58	4,387,351	+0.72(+2.01%)
Apr 02, 2018	36.76	36.86	35.55	35.86	3,559,997	-0.93(-2.54%)
Mar 29, 2018		36.79	36.79	36.79	0	+0.48(+1.33%)
Mar 28, 2018	36.27	36.56	36.05	36.31	4,917,727	-0.06(-0.16%)
Mar 27, 2018	36.45	36.99	36.26	36.37	5,109,083	+0.03(+0.09%)
Mar 26, 2018	35.91	36.39	35.77	36.33	3,033,894	+0.66(+1.85%)
Mar 23, 2018	35.63	36.27	35.62	35.67	5,256,541	+0.09(+0.26%)
Mar 22, 2018	36.01	36.35	35.52	35.58	3,118,469	-0.58(-1.60%)
Mar 21, 2018	36.27	36.47	35.89	36.16	3,628,619	-0.30(-0.81%)
Mar 20, 2018	36.60	36.70	36.14	36.45	2,515,159	-0.08(-0.21%)
Mar 19, 2018	36.92	37.04	36.42	36.53	5,033,929	-0.37(-1.01%)
Mar 16, 2018	36.78	37.23	36.48	36.90	11,895,005	+0.20(+0.55%)
Mar 15, 2018	37.12	37.25	36.44	36.70	3,855,668	-0.43(-1.17%)
Mar 14, 2018	37.58	37.58	36.94	37.13	3,852,501	-0.40(-1.06%)
Mar 13, 2018	37.81	38.11	37.40	37.53	3,946,320	-0.25(-0.65%)
Mar 12, 2018	37.23	38.17	37.19	37.78	8,768,516	+1.04(+2.84%)
Mar 09, 2018	36.89	37.12	36.36	36.73	5,536,117	+0.01(+0.02%)
Mar 08, 2018	36.54	36.73	36.21	36.72	3,105,259	+0.22(+0.60%)
Mar 07, 2018		36.82		36.50	3,990,086	-0.08(-0.21%)
Mar 06, 2018		36.80	36.07	36.58	3,270,353	+0.34(+0.94%)
Mar 05, 2018	35.54	36.35	35.43	36.24	5,547,291	+0.44(+1.23%)
Mar 02, 2018	34.96	35.84	34.96	35.80	4,791,686	+0.81(+2.30%)
Mar 01, 2018	35.21	35.44	34.77	34.99	5,124,722	-0.23(-0.65%)
Feb 28, 2018	35.69	36.05	35.21	35.22	5,580,951	-0.10(-0.29%)
Feb 27, 2018	35.86	36.01	35.33	35.33	5,666,305	-0.45(-1.26%)
Feb 26, 2018	36.13	36.16	35.66	35.77	4,161,403	-0.34(-0.94%)
Feb 23, 2018	35.53	36.20	35.38	36.11	3,280,181	+0.69(+1.94%)
Feb 22, 2018			35.35	35.43	3,802,675	-0.31(-0.85%)
Feb 21, 2018	36.05	36.30	35.73	35.73	4,656,047	-0.38(-1.06%)
Feb 20, 2018	36.30	36.63	35.88	36.11	5,334,786	-0.48(-1.30%)
Feb 16, 2018		36.59	36.59	36.59	0	+0.22(+0.62%)
Feb 15, 2018	35.51	36.36	35.35	36.36	4,601,502	+1.16(+3.30%)
Feb 14, 2018	34.44	35.31	34.28	35.20	4,329,420	+0.40(+1.16%)
Feb 13, 2018	34.60	34.87	34.49	34.80	2,910,453	+0.06(+0.17%)
Feb 12, 2018	35.06	35.14	33.98	34.74	7,642,831	-0.19(-0.53%)
Feb 09, 2018	35.15	35.20	34.19	34.92	6,582,060	+0.12(+0.34%)
Feb 08, 2018	35.69	35.69	34.80	34.81	5,340,080	-0.71(-1.99%)
Feb 07, 2018	35.62	35.96	35.50	35.51	5,450,216	+0.16(+0.45%)
Feb 06, 2018	33.85	35.56	33.84	35.35	6,946,322	+0.97(+2.82%)
Feb 05, 2018	35.56	35.81	34.27	34.39	5,986,743	-0.49(-1.40%)
Feb 02, 2018	35.39	35.46	34.85	34.87	3,583,040	-0.87(-2.43%)
Feb 01, 2018	36.00	36.19	35.61	35.74	3,470,548	-0.41(-1.14%)
Jan 31, 2018	35.93	36.38	35.79	36.15	6,190,109	+0.40(+1.11%)
Jan 30, 2018	36.06	36.28	36.06	35.76	3,428,128	-0.53(-1.46%)
Jan 29, 2018	36.52	36.62	36.28	36.29	2,919,250	-0.40(-1.10%)
Jan 26, 2018	36.11	36.78	35.87	36.69	4,814,507	+0.59(+1.63%)
Jan 25, 2018	36.43	36.53	36.04	36.10	3,829,934	+0.04(+0.12%)
Jan 24, 2018	35.94	36.36	35.77	36.06	4,898,171	+0.19(+0.54%)
Jan 23, 2018	35.65	36.06	35.58	35.87	4,651,125	-0.12(-0.33%)
Jan 22, 2018	34.66	36.00	34.64	35.99	8,711,104	+1.51(+4.37%)
Jan 19, 2018	34.10	34.79	33.60	34.48	6,216,532	+0.40(+1.19%)
Jan 18, 2018	34.41	34.41	34.03	34.07	3,005,338	-0.36(-1.05%)
Jan 17, 2018	34.44	34.51	33.81	34.44	4,634,210	+0.11(+0.32%)
Jan 16, 2018	34.16	34.48	34.12	34.33	6,277,212	+0.24(+0.69%)
Jan 12, 2018		34.09	34.09	34.09	0	-0.05(-0.15%)
Jan 11, 2018	33.72	34.27	33.68	34.14	3,977,469	+0.55(+1.63%)
Jan 10, 2018	33.71	33.82	33.06	33.59	4,415,514	-0.26(-0.77%)
Jan 09, 2018	33.83	34.18	33.77	33.86	3,316,456	+0.11(+0.32%)
Jan 08, 2018	33.74	33.82	33.48	33.75	4,297,649	-0.08(-0.22%)
Jan 05, 2018	34.14	34.26	33.71	33.82	3,383,669	-0.23(-0.67%)
Jan 04, 2018	33.55	34.11	33.53	34.05	4,351,927	+0.56(+1.68%)
Jan 03, 2018	33.80	33.81	33.46	33.49	3,344,360	-0.26(-0.77%)
Jan 02, 2018	33.84	33.84	33.53	33.75	4,360,783	+0.01(+0.02%)
Dec 29, 2017		33.74	33.74	33.74	0	-0.16(-0.47%)
Dec 28, 2017	33.85	33.91	33.70	33.90	1,936,246	+0.03(+0.07%)
Dec 27, 2017	33.96	34.02	33.75	33.87	1,532,041	-0.02(-0.05%)
Dec 26, 2017	33.86	34.09	33.81	33.89	1,546,716	+0.06(+0.17%)
Dec 22, 2017	33.80	34.01	33.75	33.83	2,053,762	+0.08(+0.25%)
Dec 21, 2017	33.67	33.92	33.49	33.75	3,122,224	+0.19(+0.55%)
Dec 20, 2017	33.90	33.90	33.49	33.56	3,627,042	-0.22(-0.65%)
Dec 19, 2017	34.08	34.13	33.78	33.78	3,464,419	-0.08(-0.22%)
Dec 18, 2017	34.23	34.26	33.82	33.86	4,076,891	-0.29(-0.84%)
Dec 15, 2017	33.49	34.48	33.48	34.14	11,511,274	+0.83(+2.50%)
Dec 14, 2017	33.65	33.77	33.27	33.31	5,239,158	-0.40(-1.20%)
Dec 13, 2017	35.09	35.10	33.63	33.71	6,377,907	-1.45(-4.12%)
Dec 12, 2017	35.16	35.54	35.14	35.16	4,555,450	-0.11(-0.31%)
Dec 11, 2017	34.85	35.28	34.76	35.27	3,094,529	+0.33(+0.94%)
Dec 08, 2017	34.79	34.96	34.61	34.94	2,846,762	+0.17(+0.48%)
Dec 07, 2017		35.19	34.55	34.77	4,357,275	+0.08(+0.22%)
Dec 06, 2017		34.77	34.39	34.70	3,212,458	+0.32(+0.93%)
Dec 05, 2017	34.82	34.93	34.31	34.38	3,505,413	-0.30(-0.87%)
Dec 04, 2017	34.45	34.78	34.37	34.68	3,162,086	+0.31(+0.91%)
Dec 01, 2017	33.64	34.39	33.45	34.37	4,648,845	+0.80(+2.38%)
Nov 30, 2017	33.55	33.80	33.40	33.57	6,820,445	+0.09(+0.28%)
Nov 29, 2017	33.08	33.60	33.01	33.48	2,487,765	+0.57(+1.74%)
Nov 28, 2017	32.82	32.95	32.76	32.90	2,495,954	+0.02(+0.05%)
Nov 27, 2017	32.96	33.00	32.73	32.89	2,914,529	-0.06(-0.18%)
Nov 24, 2017	33.16	33.16	32.91	32.95	858,535	-0.08(-0.25%)
Nov 22, 2017	33.11	33.25	32.96	33.03	2,229,133	-0.08(-0.25%)
Nov 21, 2017	33.06	33.33	33.05	33.12	2,501,427	+0.12(+0.36%)
Nov 20, 2017	33.14	33.18	32.91	33.00	3,523,139	-0.19(-0.56%)
Nov 17, 2017	32.87	33.25	32.87	33.18	3,098,808	+0.19(+0.59%)
Nov 16, 2017	32.81	33.07	32.53	32.99	3,901,026	+0.19(+0.59%)
Nov 15, 2017	33.05	33.50	32.48	32.80	4,494,313	-0.43(-1.29%)
Nov 14, 2017	33.17	33.95	33.15	33.22	5,663,904	+0.04(+0.13%)
Nov 13, 2017	33.34	33.42	33.15	33.18	3,023,031	-0.16(-0.48%)
Nov 10, 2017	32.97	33.37	32.94	33.34	3,103,483	+0.28(+0.83%)
Nov 09, 2017	33.14	33.53	32.99	33.07	4,711,217	-0.17(-0.50%)
Nov 08, 2017	33.11	33.24	33.02	33.23	3,920,312	+0.22(+0.66%)
Nov 07, 2017	32.79	33.04	32.75	33.02	5,464,497	+0.23(+0.69%)
Nov 06, 2017	33.17	33.27	32.64	32.79	3,451,163	-0.43(-1.28%)
Nov 03, 2017	33.51	33.56	33.11	33.22	3,781,936	-0.32(-0.95%)
Nov 02, 2017	33.82	34.22	33.48	33.53	4,451,585	-0.38(-1.13%)

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 Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Punxsutawney Spirit