Archer-Daniels Midland Co NYSE:ADM Historical Prices

Below are the 8000 trading days of historical prices for ADM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ADM	Mon, Mar 4, 2024	54.25	54.39	52.92	52.93
7999	NYSE	ADM	Fri, Mar 1, 2024	54.64	54.75	53.55	54.24
7998	NYSE	ADM	Thu, Feb 29, 2024	53.54	53.88	52.80	53.11
7997	NYSE	ADM	Wed, Feb 28, 2024	52.80	53.48	52.65	53.01
7996	NYSE	ADM	Tue, Feb 27, 2024	53.42	53.78	52.70	52.79
7995	NYSE	ADM	Mon, Feb 26, 2024	53.44	53.60	53.03	53.17
7994	NYSE	ADM	Fri, Feb 23, 2024	53.50	53.92	53.00	53.45
7993	NYSE	ADM	Thu, Feb 22, 2024	53.58	53.91	52.95	53.70
7992	NYSE	ADM	Wed, Feb 21, 2024	53.30	53.93	53.10	53.90
7991	NYSE	ADM	Tue, Feb 20, 2024	53.52	53.85	52.74	53.40
7990	NYSE	ADM	Fri, Feb 16, 2024	54.30	54.52	53.36	53.65
7989	NYSE	ADM	Thu, Feb 15, 2024	53.26	54.73	53.25	54.31
7988	NYSE	ADM	Wed, Feb 14, 2024	52.55	53.32	52.45	53.27
7987	NYSE	ADM	Tue, Feb 13, 2024	53.50	54.17	52.47	52.47
7986	NYSE	ADM	Mon, Feb 12, 2024	53.22	53.86	53.15	53.74
7985	NYSE	ADM	Fri, Feb 9, 2024	52.70	53.26	52.33	53.05
7984	NYSE	ADM	Thu, Feb 8, 2024	52.90	53.04	52.32	52.70
7983	NYSE	ADM	Wed, Feb 7, 2024	52.63	53.17	52.28	52.88
7982	NYSE	ADM	Tue, Feb 6, 2024	53.03	54.02	52.82	52.87
7981	NYSE	ADM	Mon, Feb 5, 2024	54.80	55.00	52.87	52.96
7980	NYSE	ADM	Fri, Feb 2, 2024	56.60	56.83	55.67	55.69
7979	NYSE	ADM	Thu, Feb 1, 2024	55.68	56.79	55.56	56.76
7978	NYSE	ADM	Wed, Jan 31, 2024	55.95	56.26	55.23	55.58
7977	NYSE	ADM	Tue, Jan 30, 2024	55.10	56.15	54.72	56.00
7976	NYSE	ADM	Mon, Jan 29, 2024	53.91	55.15	53.07	54.94
7975	NYSE	ADM	Fri, Jan 26, 2024	52.01	52.49	51.16	52.05
7974	NYSE	ADM	Thu, Jan 25, 2024	52.63	53.11	50.72	51.38
7973	NYSE	ADM	Wed, Jan 24, 2024	52.31	54.27	51.94	52.63
7972	NYSE	ADM	Tue, Jan 23, 2024	52.23	54.19	51.81	52.31
7971	NYSE	ADM	Mon, Jan 22, 2024	56.88	57.76	51.49	51.69
7970	NYSE	ADM	Fri, Jan 19, 2024	68.76	68.81	68.00	68.19
7969	NYSE	ADM	Thu, Jan 18, 2024	68.68	68.85	68.16	68.74
7968	NYSE	ADM	Wed, Jan 17, 2024	68.50	69.51	68.35	68.92
7967	NYSE	ADM	Tue, Jan 16, 2024	69.78	69.85	68.85	69.10
7966	NYSE	ADM	Fri, Jan 12, 2024	70.00	70.51	69.40	69.56
7965	NYSE	ADM	Thu, Jan 11, 2024	69.27	69.76	69.01	69.47
7964	NYSE	ADM	Wed, Jan 10, 2024	70.68	70.89	69.30	69.33
7963	NYSE	ADM	Tue, Jan 9, 2024	70.94	70.99	70.09	70.67
7962	NYSE	ADM	Mon, Jan 8, 2024	70.34	71.08	69.77	71.06
7961	NYSE	ADM	Fri, Jan 5, 2024	71.37	72.00	70.29	70.81
7960	NYSE	ADM	Thu, Jan 4, 2024	73.15	73.25	71.72	71.75
7959	NYSE	ADM	Wed, Jan 3, 2024	72.48	74.02	72.19	73.13
7958	NYSE	ADM	Tue, Jan 2, 2024	72.35	73.23	72.18	72.76
7957	NYSE	ADM	Fri, Dec 29, 2023	72.15	72.41	71.77	72.22
7956	NYSE	ADM	Thu, Dec 28, 2023	71.99	72.48	71.93	72.27
7955	NYSE	ADM	Wed, Dec 27, 2023	72.08	72.36	71.76	72.17
7954	NYSE	ADM	Tue, Dec 26, 2023	71.55	72.60	71.55	72.39
7953	NYSE	ADM	Fri, Dec 22, 2023	71.11	72.14	71.11	71.46
7952	NYSE	ADM	Thu, Dec 21, 2023	70.70	71.22	70.06	70.93
7951	NYSE	ADM	Wed, Dec 20, 2023	73.34	73.45	70.60	70.68
7950	NYSE	ADM	Tue, Dec 19, 2023	72.65	74.17	72.55	73.94
7949	NYSE	ADM	Mon, Dec 18, 2023	75.40	75.60	72.17	72.34
7948	NYSE	ADM	Fri, Dec 15, 2023	76.44	76.62	75.58	75.75
7947	NYSE	ADM	Thu, Dec 14, 2023	75.48	77.35	75.48	76.42
7946	NYSE	ADM	Wed, Dec 13, 2023	74.40	75.43	72.53	75.26
7945	NYSE	ADM	Tue, Dec 12, 2023	75.00	75.10	74.01	74.58
7944	NYSE	ADM	Mon, Dec 11, 2023	73.85	75.20	73.62	75.08
7943	NYSE	ADM	Fri, Dec 8, 2023	74.13	74.69	73.70	73.75
7942	NYSE	ADM	Thu, Dec 7, 2023	73.55	74.56	73.31	73.83
7941	NYSE	ADM	Wed, Dec 6, 2023	73.96	74.19	73.08	73.19
7940	NYSE	ADM	Tue, Dec 5, 2023	74.29	74.70	73.96	74.14
7939	NYSE	ADM	Mon, Dec 4, 2023	74.58	75.57	74.42	74.63
7938	NYSE	ADM	Fri, Dec 1, 2023	73.76	75.29	73.72	75.08
7937	NYSE	ADM	Thu, Nov 30, 2023	73.47	74.11	73.27	73.73
7936	NYSE	ADM	Wed, Nov 29, 2023	74.01	74.12	73.06	73.19
7935	NYSE	ADM	Tue, Nov 28, 2023	73.19	74.24	72.86	74.05
7934	NYSE	ADM	Mon, Nov 27, 2023	74.00	74.07	73.19	73.19
7933	NYSE	ADM	Fri, Nov 24, 2023	74.48	75.33	74.11	74.30
7932	NYSE	ADM	Wed, Nov 22, 2023	73.43	74.41	73.11	74.33
7931	NYSE	ADM	Tue, Nov 21, 2023	73.78	74.03	73.40	73.73
7930	NYSE	ADM	Mon, Nov 20, 2023	73.67	74.20	73.51	73.61
7929	NYSE	ADM	Fri, Nov 17, 2023	74.36	74.54	73.57	73.96
7928	NYSE	ADM	Thu, Nov 16, 2023	73.80	74.13	73.46	73.92
7927	NYSE	ADM	Wed, Nov 15, 2023	74.27	75.17	74.18	74.24
7926	NYSE	ADM	Tue, Nov 14, 2023	73.04	74.46	73.04	73.86
7925	NYSE	ADM	Mon, Nov 13, 2023	72.48	73.08	72.36	72.59
7924	NYSE	ADM	Fri, Nov 10, 2023	72.30	73.23	71.99	72.50
7923	NYSE	ADM	Thu, Nov 9, 2023	72.41	72.58	71.80	72.16
7922	NYSE	ADM	Wed, Nov 8, 2023	72.06	72.49	71.58	72.03
7921	NYSE	ADM	Tue, Nov 7, 2023	72.38	72.64	71.97	72.11
7920	NYSE	ADM	Mon, Nov 6, 2023	72.91	73.37	72.45	72.56
7919	NYSE	ADM	Fri, Nov 3, 2023	73.05	73.70	72.72	72.91
7918	NYSE	ADM	Thu, Nov 2, 2023	71.43	72.59	71.12	72.42
7917	NYSE	ADM	Wed, Nov 1, 2023	71.85	72.24	71.22	71.37
7916	NYSE	ADM	Tue, Oct 31, 2023	71.53	72.02	71.30	71.57
7915	NYSE	ADM	Mon, Oct 30, 2023	70.40	71.75	70.35	71.42
7914	NYSE	ADM	Fri, Oct 27, 2023	71.61	71.84	69.69	70.04
7913	NYSE	ADM	Thu, Oct 26, 2023	71.13	72.47	71.09	71.85
7912	NYSE	ADM	Wed, Oct 25, 2023	69.73	71.17	69.31	71.05
7911	NYSE	ADM	Tue, Oct 24, 2023	71.68	72.63	69.46	69.47
7910	NYSE	ADM	Mon, Oct 23, 2023	72.74	73.34	72.37	72.40
7909	NYSE	ADM	Fri, Oct 20, 2023	74.04	74.24	72.83	72.85
7908	NYSE	ADM	Thu, Oct 19, 2023	74.49	74.71	73.61	73.84
7907	NYSE	ADM	Wed, Oct 18, 2023	75.00	76.06	74.46	74.52
7906	NYSE	ADM	Tue, Oct 17, 2023	73.67	75.51	73.59	75.20
7905	NYSE	ADM	Mon, Oct 16, 2023	74.00	74.56	73.38	74.52
7904	NYSE	ADM	Fri, Oct 13, 2023	72.70	73.48	72.69	73.32
7903	NYSE	ADM	Thu, Oct 12, 2023	73.80	73.88	72.01	72.77
7902	NYSE	ADM	Wed, Oct 11, 2023	74.28	74.76	73.29	73.70
7901	NYSE	ADM	Tue, Oct 10, 2023	74.44	74.88	73.94	74.15
7900	NYSE	ADM	Mon, Oct 9, 2023	72.86	74.35	72.86	73.90
7899	NYSE	ADM	Fri, Oct 6, 2023	72.62	73.06	71.41	72.86
7898	NYSE	ADM	Thu, Oct 5, 2023	73.43	73.88	72.99	73.13
7897	NYSE	ADM	Wed, Oct 4, 2023	73.80	73.82	72.96	73.47
7896	NYSE	ADM	Tue, Oct 3, 2023	73.98	74.43	73.56	73.81
7895	NYSE	ADM	Mon, Oct 2, 2023	74.80	75.17	73.51	74.20
7894	NYSE	ADM	Fri, Sep 29, 2023	76.28	76.33	74.92	75.42
7893	NYSE	ADM	Thu, Sep 28, 2023	76.44	77.14	75.82	76.04
7892	NYSE	ADM	Wed, Sep 27, 2023	76.15	76.74	75.42	76.36
7891	NYSE	ADM	Tue, Sep 26, 2023	76.79	77.13	75.83	76.07
7890	NYSE	ADM	Mon, Sep 25, 2023	76.66	77.33	76.66	77.30
7889	NYSE	ADM	Fri, Sep 22, 2023	78.67	78.92	76.87	76.98
7888	NYSE	ADM	Thu, Sep 21, 2023	79.39	79.52	78.74	78.88
7887	NYSE	ADM	Wed, Sep 20, 2023	79.45	80.15	79.28	79.38
7886	NYSE	ADM	Tue, Sep 19, 2023	79.32	79.49	78.88	79.10
7885	NYSE	ADM	Mon, Sep 18, 2023	79.69	79.92	79.05	79.19
7884	NYSE	ADM	Fri, Sep 15, 2023	80.53	80.71	78.68	79.35
7883	NYSE	ADM	Thu, Sep 14, 2023	80.09	80.97	80.00	80.65
7882	NYSE	ADM	Wed, Sep 13, 2023	80.16	80.34	79.24	79.64
7881	NYSE	ADM	Tue, Sep 12, 2023	79.13	80.13	79.13	79.70
7880	NYSE	ADM	Mon, Sep 11, 2023	79.11	79.57	78.32	78.74
7879	NYSE	ADM	Fri, Sep 8, 2023	78.80	79.51	78.58	78.81
7878	NYSE	ADM	Thu, Sep 7, 2023	77.50	78.60	77.23	78.53
7877	NYSE	ADM	Wed, Sep 6, 2023	78.80	78.86	77.04	77.46
7876	NYSE	ADM	Tue, Sep 5, 2023	79.54	80.00	78.53	78.88
7875	NYSE	ADM	Fri, Sep 1, 2023	79.84	80.48	79.22	79.79
7874	NYSE	ADM	Thu, Aug 31, 2023	80.87	80.87	79.27	79.30
7873	NYSE	ADM	Wed, Aug 30, 2023	81.57	81.70	80.74	80.75
7872	NYSE	ADM	Tue, Aug 29, 2023	81.21	81.66	80.04	81.61
7871	NYSE	ADM	Mon, Aug 28, 2023	81.13	81.87	80.60	80.87
7870	NYSE	ADM	Fri, Aug 25, 2023	80.75	81.10	80.18	80.83
7869	NYSE	ADM	Thu, Aug 24, 2023	81.07	81.45	80.23	80.33
7868	NYSE	ADM	Wed, Aug 23, 2023	80.55	81.16	79.69	81.13
7867	NYSE	ADM	Tue, Aug 22, 2023	82.52	82.71	80.70	80.77
7866	NYSE	ADM	Mon, Aug 21, 2023	82.98	83.00	81.99	82.51
7865	NYSE	ADM	Fri, Aug 18, 2023	82.09	83.03	82.00	82.83
7864	NYSE	ADM	Thu, Aug 17, 2023	82.62	83.15	82.22	82.54
7863	NYSE	ADM	Wed, Aug 16, 2023	82.26	82.69	82.02	82.17
7862	NYSE	ADM	Tue, Aug 15, 2023	84.11	84.39	82.34	82.43
7861	NYSE	ADM	Mon, Aug 14, 2023	84.73	85.01	84.32	84.49
7860	NYSE	ADM	Fri, Aug 11, 2023	85.87	85.89	84.40	84.82
7859	NYSE	ADM	Thu, Aug 10, 2023	85.97	86.89	85.47	85.90
7858	NYSE	ADM	Wed, Aug 9, 2023	86.85	86.85	85.69	85.85
7857	NYSE	ADM	Tue, Aug 8, 2023	86.34	86.79	85.16	86.44
7856	NYSE	ADM	Mon, Aug 7, 2023	85.55	87.29	85.40	87.21
7855	NYSE	ADM	Fri, Aug 4, 2023	85.54	87.00	85.51	85.55
7854	NYSE	ADM	Thu, Aug 3, 2023	84.49	85.51	84.29	84.97
7853	NYSE	ADM	Wed, Aug 2, 2023	84.49	85.88	84.30	84.79
7852	NYSE	ADM	Tue, Aug 1, 2023	84.43	85.23	83.89	84.98
7851	NYSE	ADM	Mon, Jul 31, 2023	86.99	87.00	84.36	84.96
7850	NYSE	ADM	Fri, Jul 28, 2023	86.28	86.49	85.91	86.39
7849	NYSE	ADM	Thu, Jul 27, 2023	86.90	87.29	85.47	85.79
7848	NYSE	ADM	Wed, Jul 26, 2023	86.80	87.30	86.33	86.90
7847	NYSE	ADM	Tue, Jul 25, 2023	83.24	86.30	82.71	86.05
7846	NYSE	ADM	Mon, Jul 24, 2023	82.55	83.74	82.31	83.11
7845	NYSE	ADM	Fri, Jul 21, 2023	82.96	82.99	82.10	82.14
7844	NYSE	ADM	Thu, Jul 20, 2023	81.88	82.88	81.63	82.63
7843	NYSE	ADM	Wed, Jul 19, 2023	81.03	81.57	80.31	81.00
7842	NYSE	ADM	Tue, Jul 18, 2023	79.58	81.62	79.42	80.75
7841	NYSE	ADM	Mon, Jul 17, 2023	78.63	79.76	78.27	79.56
7840	NYSE	ADM	Fri, Jul 14, 2023	79.66	79.66	78.08	78.20
7839	NYSE	ADM	Thu, Jul 13, 2023	79.03	79.43	78.39	79.17
7838	NYSE	ADM	Wed, Jul 12, 2023	80.80	80.88	78.63	78.73
7837	NYSE	ADM	Tue, Jul 11, 2023	78.93	80.60	78.86	80.47
7836	NYSE	ADM	Mon, Jul 10, 2023	78.07	79.29	78.07	78.54
7835	NYSE	ADM	Fri, Jul 7, 2023	76.62	78.50	76.56	78.01
7834	NYSE	ADM	Thu, Jul 6, 2023	76.69	77.28	76.52	77.04
7833	NYSE	ADM	Wed, Jul 5, 2023	76.46	77.59	76.28	77.42
7832	NYSE	ADM	Mon, Jul 3, 2023	75.69	77.17	75.59	76.73
7831	NYSE	ADM	Fri, Jun 30, 2023	74.90	75.86	74.06	75.56
7830	NYSE	ADM	Thu, Jun 29, 2023	73.96	75.73	73.96	74.62
7829	NYSE	ADM	Wed, Jun 28, 2023	73.76	74.21	73.21	73.94
7828	NYSE	ADM	Tue, Jun 27, 2023	73.29	74.05	72.70	73.89
7827	NYSE	ADM	Mon, Jun 26, 2023	72.99	73.82	72.95	73.64
7826	NYSE	ADM	Fri, Jun 23, 2023	72.78	73.16	72.53	72.90
7825	NYSE	ADM	Thu, Jun 22, 2023	74.20	74.20	72.51	73.06
7824	NYSE	ADM	Wed, Jun 21, 2023	73.62	74.77	72.45	73.46
7823	NYSE	ADM	Tue, Jun 20, 2023	75.00	75.17	73.47	74.08
7822	NYSE	ADM	Fri, Jun 16, 2023	74.90	76.00	74.47	75.48
7821	NYSE	ADM	Thu, Jun 15, 2023	73.19	74.90	73.07	74.56
7820	NYSE	ADM	Wed, Jun 14, 2023	74.95	75.17	72.81	73.15
7819	NYSE	ADM	Tue, Jun 13, 2023	73.25	74.48	73.25	74.28
7818	NYSE	ADM	Mon, Jun 12, 2023	72.62	73.57	72.08	73.17
7817	NYSE	ADM	Fri, Jun 9, 2023	72.15	73.16	71.79	72.54
7816	NYSE	ADM	Thu, Jun 8, 2023	73.36	73.36	71.17	72.20
7815	NYSE	ADM	Wed, Jun 7, 2023	72.22	74.15	71.64	73.36
7814	NYSE	ADM	Tue, Jun 6, 2023	71.01	72.50	71.01	72.39
7813	NYSE	ADM	Mon, Jun 5, 2023	72.19	72.17	71.24	71.27
7812	NYSE	ADM	Fri, Jun 2, 2023	71.26	72.04	70.93	71.97
7811	NYSE	ADM	Thu, Jun 1, 2023	70.97	71.04	69.92	70.55
7810	NYSE	ADM	Wed, May 31, 2023	70.95	71.38	70.34	70.65
7809	NYSE	ADM	Tue, May 30, 2023	72.22	72.48	70.96	71.43
7808	NYSE	ADM	Fri, May 26, 2023	73.88	74.22	72.45	72.73
7807	NYSE	ADM	Thu, May 25, 2023	72.20	74.29	71.93	73.72
7806	NYSE	ADM	Wed, May 24, 2023	75.10	75.21	72.81	72.85
7805	NYSE	ADM	Tue, May 23, 2023	73.50	75.52	73.33	75.05
7804	NYSE	ADM	Mon, May 22, 2023	73.69	73.89	72.84	73.44
7803	NYSE	ADM	Fri, May 19, 2023	73.19	73.51	72.55	73.23
7802	NYSE	ADM	Thu, May 18, 2023	72.72	72.85	71.75	72.79
7801	NYSE	ADM	Wed, May 17, 2023	73.40	73.54	72.39	73.05
7800	NYSE	ADM	Tue, May 16, 2023	75.25	75.46	73.13	73.15
7799	NYSE	ADM	Mon, May 15, 2023	75.68	76.23	75.39	75.61
7798	NYSE	ADM	Fri, May 12, 2023	74.99	75.50	74.66	75.38
7797	NYSE	ADM	Thu, May 11, 2023	74.26	75.35	74.08	74.90
7796	NYSE	ADM	Wed, May 10, 2023	75.23	75.62	74.41	74.64
7795	NYSE	ADM	Tue, May 9, 2023	75.00	75.40	74.29	75.02
7794	NYSE	ADM	Mon, May 8, 2023	76.28	76.53	75.25	75.40
7793	NYSE	ADM	Fri, May 5, 2023	74.84	76.17	74.73	75.96
7792	NYSE	ADM	Thu, May 4, 2023	74.78	75.47	73.76	74.22
7791	NYSE	ADM	Wed, May 3, 2023	75.82	76.38	74.93	75.02
7790	NYSE	ADM	Tue, May 2, 2023	77.09	77.09	74.97	75.52
7789	NYSE	ADM	Mon, May 1, 2023	78.24	78.66	77.58	77.80
7788	NYSE	ADM	Fri, Apr 28, 2023	77.56	78.18	77.30	78.08
7787	NYSE	ADM	Thu, Apr 27, 2023	76.70	78.59	76.59	78.01
7786	NYSE	ADM	Wed, Apr 26, 2023	75.82	77.69	75.27	77.03
7785	NYSE	ADM	Tue, Apr 25, 2023	78.50	79.05	75.62	75.90
7784	NYSE	ADM	Mon, Apr 24, 2023	80.81	81.47	80.49	80.80
7783	NYSE	ADM	Fri, Apr 21, 2023	81.48	81.52	80.47	80.50
7782	NYSE	ADM	Thu, Apr 20, 2023	81.36	81.71	80.63	81.00
7781	NYSE	ADM	Wed, Apr 19, 2023	82.86	82.95	81.41	81.95
7780	NYSE	ADM	Tue, Apr 18, 2023	82.03	82.70	81.99	82.55
7779	NYSE	ADM	Mon, Apr 17, 2023	81.99	82.29	81.63	82.20
7778	NYSE	ADM	Fri, Apr 14, 2023	81.90	82.85	81.58	81.79
7777	NYSE	ADM	Thu, Apr 13, 2023	80.92	81.59	80.35	81.22
7776	NYSE	ADM	Wed, Apr 12, 2023	81.39	81.80	80.99	81.11
7775	NYSE	ADM	Tue, Apr 11, 2023	80.23	81.84	80.21	81.39
7774	NYSE	ADM	Mon, Apr 10, 2023	78.83	80.24	78.83	80.05
7773	NYSE	ADM	Thu, Apr 6, 2023	79.45	79.48	78.13	78.74
7772	NYSE	ADM	Wed, Apr 5, 2023	79.16	79.56	78.65	79.41
7771	NYSE	ADM	Tue, Apr 4, 2023	80.37	80.77	78.97	79.38
7770	NYSE	ADM	Mon, Apr 3, 2023	79.60	81.23	79.60	80.42
7769	NYSE	ADM	Fri, Mar 31, 2023	79.96	80.45	79.15	79.66
7768	NYSE	ADM	Thu, Mar 30, 2023	79.25	79.70	78.96	79.47
7767	NYSE	ADM	Wed, Mar 29, 2023	79.47	79.68	78.75	78.99
7766	NYSE	ADM	Tue, Mar 28, 2023	77.89	79.05	77.88	78.55
7765	NYSE	ADM	Mon, Mar 27, 2023	77.76	78.27	76.93	77.75
7764	NYSE	ADM	Fri, Mar 24, 2023	74.71	76.76	74.17	76.61
7763	NYSE	ADM	Thu, Mar 23, 2023	77.22	77.75	74.63	75.13
7762	NYSE	ADM	Wed, Mar 22, 2023	77.95	78.55	76.96	76.97
7761	NYSE	ADM	Tue, Mar 21, 2023	77.79	77.94	77.00	77.69
7760	NYSE	ADM	Mon, Mar 20, 2023	74.79	77.47	74.50	76.93
7759	NYSE	ADM	Fri, Mar 17, 2023	76.44	76.44	73.98	74.26
7758	NYSE	ADM	Thu, Mar 16, 2023	76.01	76.52	75.21	76.47
7757	NYSE	ADM	Wed, Mar 15, 2023	77.61	77.82	76.01	76.81
7756	NYSE	ADM	Tue, Mar 14, 2023	78.36	79.35	78.01	78.95
7755	NYSE	ADM	Mon, Mar 13, 2023	76.00	77.84	75.36	77.22
7754	NYSE	ADM	Fri, Mar 10, 2023	77.50	78.21	76.39	76.66
7753	NYSE	ADM	Thu, Mar 9, 2023	80.08	80.37	77.71	77.99
7752	NYSE	ADM	Wed, Mar 8, 2023	79.82	80.05	79.21	79.91
7751	NYSE	ADM	Tue, Mar 7, 2023	81.12	81.31	79.30	79.73
7750	NYSE	ADM	Mon, Mar 6, 2023	80.96	81.42	80.53	81.40
7749	NYSE	ADM	Fri, Mar 3, 2023	80.31	81.30	80.11	81.06
7748	NYSE	ADM	Thu, Mar 2, 2023	79.26	81.00	79.02	80.57
7747	NYSE	ADM	Wed, Mar 1, 2023	79.64	79.85	78.81	79.24
7746	NYSE	ADM	Tue, Feb 28, 2023	80.91	80.91	78.95	79.60
7745	NYSE	ADM	Mon, Feb 27, 2023	81.60	81.99	81.06	81.19
7744	NYSE	ADM	Fri, Feb 24, 2023	82.04	82.04	81.03	81.44
7743	NYSE	ADM	Thu, Feb 23, 2023	82.26	83.00	81.45	82.05
7742	NYSE	ADM	Wed, Feb 22, 2023	81.94	82.35	81.45	81.61
7741	NYSE	ADM	Tue, Feb 21, 2023	81.24	81.92	81.16	81.40
7740	NYSE	ADM	Fri, Feb 17, 2023	81.28	81.64	80.89	81.59
7739	NYSE	ADM	Thu, Feb 16, 2023	81.32	82.14	81.28	81.42
7738	NYSE	ADM	Wed, Feb 15, 2023	81.50	82.00	81.05	81.74
7737	NYSE	ADM	Tue, Feb 14, 2023	82.30	82.46	81.39	81.78
7736	NYSE	ADM	Mon, Feb 13, 2023	82.11	82.21	81.16	81.90
7735	NYSE	ADM	Fri, Feb 10, 2023	81.43	82.32	81.17	82.09
7734	NYSE	ADM	Thu, Feb 9, 2023	81.74	86.14	80.30	80.60
7733	NYSE	ADM	Wed, Feb 8, 2023	81.99	82.99	81.22	81.60
7732	NYSE	ADM	Tue, Feb 7, 2023	82.35	82.75	81.71	82.21
7731	NYSE	ADM	Mon, Feb 6, 2023	82.30	82.93	82.00	82.56
7730	NYSE	ADM	Fri, Feb 3, 2023	83.00	83.69	82.07	82.28
7729	NYSE	ADM	Thu, Feb 2, 2023	82.37	83.00	81.09	82.31
7728	NYSE	ADM	Wed, Feb 1, 2023	82.74	83.84	82.53	83.37
7727	NYSE	ADM	Tue, Jan 31, 2023	81.56	82.98	81.11	82.85
7726	NYSE	ADM	Mon, Jan 30, 2023	83.13	83.33	81.93	82.25
7725	NYSE	ADM	Fri, Jan 27, 2023	85.30	85.67	83.34	83.63
7724	NYSE	ADM	Thu, Jan 26, 2023	86.09	86.26	82.81	84.90
7723	NYSE	ADM	Wed, Jan 25, 2023	84.83	85.60	84.14	85.57
7722	NYSE	ADM	Tue, Jan 24, 2023	84.65	85.91	83.10	85.77
7721	NYSE	ADM	Mon, Jan 23, 2023	84.70	84.72	83.24	84.35
7720	NYSE	ADM	Fri, Jan 20, 2023	85.39	85.63	83.96	84.75
7719	NYSE	ADM	Thu, Jan 19, 2023	85.18	87.00	85.09	85.31
7718	NYSE	ADM	Wed, Jan 18, 2023	88.00	88.31	84.89	85.00
7717	NYSE	ADM	Tue, Jan 17, 2023	88.56	89.32	88.08	88.09
7716	NYSE	ADM	Fri, Jan 13, 2023	87.00	88.71	87.00	88.40
7715	NYSE	ADM	Thu, Jan 12, 2023	86.80	87.64	86.16	87.39
7714	NYSE	ADM	Wed, Jan 11, 2023	86.76	86.84	86.02	86.68
7713	NYSE	ADM	Tue, Jan 10, 2023	85.68	86.40	85.17	86.23
7712	NYSE	ADM	Mon, Jan 9, 2023	86.00	87.05	85.31	85.37
7711	NYSE	ADM	Fri, Jan 6, 2023	84.89	86.39	84.44	85.95
7710	NYSE	ADM	Thu, Jan 5, 2023	86.17	86.39	83.55	84.23
7709	NYSE	ADM	Wed, Jan 4, 2023	89.41	89.41	86.06	86.39
7708	NYSE	ADM	Tue, Jan 3, 2023	92.75	92.85	89.02	89.65
7707	NYSE	ADM	Fri, Dec 30, 2022	92.37	93.08	92.05	92.85
7706	NYSE	ADM	Thu, Dec 29, 2022	93.88	94.21	93.03	93.12
7705	NYSE	ADM	Wed, Dec 28, 2022	95.90	95.90	93.16	93.62
7704	NYSE	ADM	Tue, Dec 27, 2022	94.99	96.16	94.95	95.91
7703	NYSE	ADM	Fri, Dec 23, 2022	93.92	94.65	93.65	94.62
7702	NYSE	ADM	Thu, Dec 22, 2022	94.12	94.26	91.96	93.49
7701	NYSE	ADM	Wed, Dec 21, 2022	93.23	94.49	92.61	94.27
7700	NYSE	ADM	Tue, Dec 20, 2022	92.72	93.91	92.30	92.94
7699	NYSE	ADM	Mon, Dec 19, 2022	93.00	94.17	91.78	92.65
7698	NYSE	ADM	Fri, Dec 16, 2022	91.57	92.79	90.53	92.31
7697	NYSE	ADM	Thu, Dec 15, 2022	92.10	93.27	91.97	92.42
7696	NYSE	ADM	Wed, Dec 14, 2022	94.28	94.61	92.59	92.80
7695	NYSE	ADM	Tue, Dec 13, 2022	94.40	94.70	92.62	93.23
7694	NYSE	ADM	Mon, Dec 12, 2022	92.04	93.51	91.22	93.33
7693	NYSE	ADM	Fri, Dec 9, 2022	92.50	93.38	91.83	91.88
7692	NYSE	ADM	Thu, Dec 8, 2022	94.00	94.15	91.76	92.40
7691	NYSE	ADM	Wed, Dec 7, 2022	91.22	93.37	91.20	93.17
7690	NYSE	ADM	Tue, Dec 6, 2022	90.67	92.09	89.84	90.85
7689	NYSE	ADM	Mon, Dec 5, 2022	90.72	92.46	89.95	90.77
7688	NYSE	ADM	Fri, Dec 2, 2022	91.01	92.15	90.16	91.71
7687	NYSE	ADM	Thu, Dec 1, 2022	97.70	97.90	91.21	91.32
7686	NYSE	ADM	Wed, Nov 30, 2022	96.96	97.85	95.05	97.50
7685	NYSE	ADM	Tue, Nov 29, 2022	96.69	97.81	96.03	96.45
7684	NYSE	ADM	Mon, Nov 28, 2022	96.93	97.45	95.97	96.25
7683	NYSE	ADM	Fri, Nov 25, 2022	97.27	97.55	96.85	97.40
7682	NYSE	ADM	Wed, Nov 23, 2022	97.39	98.12	96.67	96.78
7681	NYSE	ADM	Tue, Nov 22, 2022	96.80	97.78	96.31	97.67
7680	NYSE	ADM	Mon, Nov 21, 2022	95.25	97.39	94.17	96.11
7679	NYSE	ADM	Fri, Nov 18, 2022	95.03	95.61	94.11	95.15
7678	NYSE	ADM	Thu, Nov 17, 2022	94.42	95.13	93.84	94.60
7677	NYSE	ADM	Wed, Nov 16, 2022	94.01	95.70	93.80	95.19
7676	NYSE	ADM	Tue, Nov 15, 2022	94.68	94.85	92.96	94.53
7675	NYSE	ADM	Mon, Nov 14, 2022	93.39	96.08	93.10	93.88
7674	NYSE	ADM	Fri, Nov 11, 2022	94.72	95.22	91.74	93.07
7673	NYSE	ADM	Thu, Nov 10, 2022	95.40	95.90	93.44	94.28
7672	NYSE	ADM	Wed, Nov 9, 2022	95.79	96.20	92.62	93.06
7671	NYSE	ADM	Tue, Nov 8, 2022	95.81	96.79	95.21	96.39
7670	NYSE	ADM	Mon, Nov 7, 2022	95.20	95.66	94.27	95.60
7669	NYSE	ADM	Fri, Nov 4, 2022	97.88	98.28	94.98	95.19
7668	NYSE	ADM	Thu, Nov 3, 2022	95.48	97.23	94.36	96.28
7667	NYSE	ADM	Wed, Nov 2, 2022	95.95	97.89	94.89	95.80
7666	NYSE	ADM	Tue, Nov 1, 2022	97.36	97.98	96.37	97.53
7665	NYSE	ADM	Mon, Oct 31, 2022	95.31	97.84	95.21	96.98
7664	NYSE	ADM	Fri, Oct 28, 2022	94.02	95.46	93.44	94.88
7663	NYSE	ADM	Thu, Oct 27, 2022	94.27	96.13	93.79	94.13
7662	NYSE	ADM	Wed, Oct 26, 2022	92.07	94.13	91.89	93.59
7661	NYSE	ADM	Tue, Oct 25, 2022	90.23	91.66	88.56	91.14
7660	NYSE	ADM	Mon, Oct 24, 2022	89.99	90.46	89.11	89.28
7659	NYSE	ADM	Fri, Oct 21, 2022	87.62	90.06	87.24	89.69
7658	NYSE	ADM	Thu, Oct 20, 2022	89.00	89.71	88.03	88.33
7657	NYSE	ADM	Wed, Oct 19, 2022	87.98	88.71	87.42	88.35
7656	NYSE	ADM	Tue, Oct 18, 2022	86.66	87.94	86.33	87.77
7655	NYSE	ADM	Mon, Oct 17, 2022	84.75	86.19	84.75	85.76
7654	NYSE	ADM	Fri, Oct 14, 2022	89.23	89.23	83.30	83.38
7653	NYSE	ADM	Thu, Oct 13, 2022	84.81	88.96	84.50	88.84
7652	NYSE	ADM	Wed, Oct 12, 2022	86.30	86.91	83.81	86.03
7651	NYSE	ADM	Tue, Oct 11, 2022	85.93	87.56	84.69	86.30
7650	NYSE	ADM	Mon, Oct 10, 2022	86.81	87.60	85.87	86.61
7649	NYSE	ADM	Fri, Oct 7, 2022	84.98	86.04	84.33	85.44
7648	NYSE	ADM	Thu, Oct 6, 2022	85.62	87.12	85.24	85.75
7647	NYSE	ADM	Wed, Oct 5, 2022	85.02	87.12	84.76	86.27
7646	NYSE	ADM	Tue, Oct 4, 2022	84.18	85.85	84.06	85.70
7645	NYSE	ADM	Mon, Oct 3, 2022	81.36	83.22	80.92	83.03
7644	NYSE	ADM	Fri, Sep 30, 2022	81.09	81.85	80.25	80.45
7643	NYSE	ADM	Thu, Sep 29, 2022	82.43	82.61	80.16	80.61
7642	NYSE	ADM	Wed, Sep 28, 2022	81.23	83.39	80.42	82.91
7641	NYSE	ADM	Tue, Sep 27, 2022	82.69	83.29	80.43	80.82
7640	NYSE	ADM	Mon, Sep 26, 2022	81.20	83.24	80.96	81.51
7639	NYSE	ADM	Fri, Sep 23, 2022	84.51	84.51	80.24	81.65
7638	NYSE	ADM	Thu, Sep 22, 2022	86.55	87.01	85.57	86.07
7637	NYSE	ADM	Wed, Sep 21, 2022	87.90	88.62	86.00	86.00
7636	NYSE	ADM	Tue, Sep 20, 2022	86.71	87.01	85.43	86.75
7635	NYSE	ADM	Mon, Sep 19, 2022	83.89	87.33	83.76	87.33
7634	NYSE	ADM	Fri, Sep 16, 2022	84.96	85.48	84.08	84.77
7633	NYSE	ADM	Thu, Sep 15, 2022	86.03	86.46	85.07	85.26
7632	NYSE	ADM	Wed, Sep 14, 2022	85.98	86.85	85.36	86.17
7631	NYSE	ADM	Tue, Sep 13, 2022	86.90	88.69	85.89	86.35
7630	NYSE	ADM	Mon, Sep 12, 2022	91.69	91.95	86.97	88.21
7629	NYSE	ADM	Fri, Sep 9, 2022	90.76	92.26	90.31	91.47
7628	NYSE	ADM	Thu, Sep 8, 2022	86.79	90.32	86.79	90.29
7627	NYSE	ADM	Wed, Sep 7, 2022	85.00	87.44	84.60	87.23
7626	NYSE	ADM	Tue, Sep 6, 2022	87.97	88.36	85.53	85.70
7625	NYSE	ADM	Fri, Sep 2, 2022	88.76	89.79	87.30	87.61
7624	NYSE	ADM	Thu, Sep 1, 2022	87.12	87.86	86.72	87.58
7623	NYSE	ADM	Wed, Aug 31, 2022	87.16	88.88	86.56	87.89
7622	NYSE	ADM	Tue, Aug 30, 2022	90.34	90.35	87.26	87.57
7621	NYSE	ADM	Mon, Aug 29, 2022	88.92	91.44	88.72	90.76
7620	NYSE	ADM	Fri, Aug 26, 2022	90.91	90.94	89.50	89.56
7619	NYSE	ADM	Thu, Aug 25, 2022	89.29	90.97	88.98	90.91
7618	NYSE	ADM	Wed, Aug 24, 2022	87.88	89.18	86.65	88.64
7617	NYSE	ADM	Tue, Aug 23, 2022	86.65	88.30	86.25	88.05
7616	NYSE	ADM	Mon, Aug 22, 2022	85.97	87.07	85.76	86.54
7615	NYSE	ADM	Fri, Aug 19, 2022	87.50	87.88	86.64	87.23
7614	NYSE	ADM	Thu, Aug 18, 2022	86.58	87.81	86.53	87.62
7613	NYSE	ADM	Wed, Aug 17, 2022	86.11	86.82	85.59	86.35
7612	NYSE	ADM	Tue, Aug 16, 2022	85.71	86.76	85.50	86.58
7611	NYSE	ADM	Mon, Aug 15, 2022	85.24	86.29	84.12	85.73
7610	NYSE	ADM	Fri, Aug 12, 2022	84.61	86.67	84.51	86.60
7609	NYSE	ADM	Thu, Aug 11, 2022	84.15	85.06	83.81	84.14
7608	NYSE	ADM	Wed, Aug 10, 2022	83.46	84.30	83.20	83.60
7607	NYSE	ADM	Tue, Aug 9, 2022	82.90	84.00	82.52	82.86
7606	NYSE	ADM	Mon, Aug 8, 2022	82.90	83.34	82.25	82.49
7605	NYSE	ADM	Fri, Aug 5, 2022	81.87	83.80	81.48	82.76
7604	NYSE	ADM	Thu, Aug 4, 2022	81.83	82.58	81.38	82.02
7603	NYSE	ADM	Wed, Aug 3, 2022	82.44	82.85	81.46	82.25
7602	NYSE	ADM	Tue, Aug 2, 2022	84.07	84.43	82.65	82.79
7601	NYSE	ADM	Mon, Aug 1, 2022	82.89	84.82	82.76	84.26
7600	NYSE	ADM	Fri, Jul 29, 2022	79.83	82.84	79.81	82.77
7599	NYSE	ADM	Thu, Jul 28, 2022	79.93	81.07	78.99	79.35
7598	NYSE	ADM	Wed, Jul 27, 2022	78.25	80.86	77.63	80.45
7597	NYSE	ADM	Tue, Jul 26, 2022	78.28	80.00	76.65	78.92
7596	NYSE	ADM	Mon, Jul 25, 2022	74.80	76.43	74.37	75.62
7595	NYSE	ADM	Fri, Jul 22, 2022	74.00	74.70	73.40	73.84
7594	NYSE	ADM	Thu, Jul 21, 2022	74.01	74.34	73.38	74.02
7593	NYSE	ADM	Wed, Jul 20, 2022	73.25	74.75	72.84	74.57
7592	NYSE	ADM	Tue, Jul 19, 2022	72.95	74.03	72.65	73.83
7591	NYSE	ADM	Mon, Jul 18, 2022	72.71	73.85	72.35	72.55
7590	NYSE	ADM	Fri, Jul 15, 2022	72.35	72.58	71.15	72.00
7589	NYSE	ADM	Thu, Jul 14, 2022	71.16	71.92	70.02	71.70
7588	NYSE	ADM	Wed, Jul 13, 2022	72.47	73.30	72.00	72.69
7587	NYSE	ADM	Tue, Jul 12, 2022	71.91	73.98	71.55	72.85
7586	NYSE	ADM	Mon, Jul 11, 2022	72.95	73.68	72.52	72.63
7585	NYSE	ADM	Fri, Jul 8, 2022	74.81	75.30	73.23	73.34
7584	NYSE	ADM	Thu, Jul 7, 2022	73.62	75.73	73.51	74.40
7583	NYSE	ADM	Wed, Jul 6, 2022	72.54	73.13	70.77	72.22
7582	NYSE	ADM	Tue, Jul 5, 2022	74.61	74.97	71.16	72.38
7581	NYSE	ADM	Fri, Jul 1, 2022	77.51	77.76	74.88	76.41
7580	NYSE	ADM	Thu, Jun 30, 2022	76.30	78.08	75.89	77.60
7579	NYSE	ADM	Wed, Jun 29, 2022	76.65	77.57	76.33	77.24
7578	NYSE	ADM	Tue, Jun 28, 2022	76.56	78.29	75.66	75.99
7577	NYSE	ADM	Mon, Jun 27, 2022	75.05	76.57	74.60	76.04
7576	NYSE	ADM	Fri, Jun 24, 2022	71.90	74.72	71.55	74.52
7575	NYSE	ADM	Thu, Jun 23, 2022	77.49	77.49	71.60	71.75
7574	NYSE	ADM	Wed, Jun 22, 2022	78.02	78.60	77.35	77.43
7573	NYSE	ADM	Tue, Jun 21, 2022	79.47	79.58	78.32	79.40
7572	NYSE	ADM	Fri, Jun 17, 2022	79.38	79.97	76.80	77.31
7571	NYSE	ADM	Thu, Jun 16, 2022	81.00	81.00	78.50	79.03
7570	NYSE	ADM	Wed, Jun 15, 2022	83.20	83.44	81.47	82.28
7569	NYSE	ADM	Tue, Jun 14, 2022	82.41	82.92	81.55	82.67
7568	NYSE	ADM	Mon, Jun 13, 2022	82.87	83.58	81.57	82.01
7567	NYSE	ADM	Fri, Jun 10, 2022	85.00	86.23	84.09	84.68
7566	NYSE	ADM	Thu, Jun 9, 2022	88.24	88.61	85.86	85.98
7565	NYSE	ADM	Wed, Jun 8, 2022	89.00	89.54	88.23	88.61
7564	NYSE	ADM	Tue, Jun 7, 2022	87.64	89.71	87.17	89.52
7563	NYSE	ADM	Mon, Jun 6, 2022	88.41	88.92	87.65	88.41
7562	NYSE	ADM	Fri, Jun 3, 2022	89.00	89.33	87.48	87.91
7561	NYSE	ADM	Thu, Jun 2, 2022	86.66	89.28	86.36	89.28
7560	NYSE	ADM	Wed, Jun 1, 2022	90.89	91.21	85.71	86.67
7559	NYSE	ADM	Tue, May 31, 2022	89.41	91.81	89.09	90.82
7558	NYSE	ADM	Fri, May 27, 2022	88.12	88.95	86.76	88.93
7557	NYSE	ADM	Thu, May 26, 2022	89.40	89.50	87.64	88.31
7556	NYSE	ADM	Wed, May 25, 2022	87.63	89.39	87.54	88.77
7555	NYSE	ADM	Tue, May 24, 2022	86.40	87.91	85.71	87.76
7554	NYSE	ADM	Mon, May 23, 2022	84.99	87.29	84.94	86.57
7553	NYSE	ADM	Fri, May 20, 2022	84.56	85.36	82.29	84.00
7552	NYSE	ADM	Thu, May 19, 2022	83.37	84.72	81.45	83.86
7551	NYSE	ADM	Wed, May 18, 2022	88.20	88.46	84.18	84.54
7550	NYSE	ADM	Tue, May 17, 2022	87.63	89.07	86.35	88.63
7549	NYSE	ADM	Mon, May 16, 2022	85.84	87.49	85.84	86.78
7548	NYSE	ADM	Fri, May 13, 2022	85.38	85.99	84.42	85.39
7547	NYSE	ADM	Thu, May 12, 2022	84.20	84.57	82.56	84.44
7546	NYSE	ADM	Wed, May 11, 2022	85.13	86.51	84.11	84.36
7545	NYSE	ADM	Tue, May 10, 2022	85.31	88.09	84.09	84.97
7544	NYSE	ADM	Mon, May 9, 2022	88.52	88.55	83.99	84.36
7543	NYSE	ADM	Fri, May 6, 2022	88.91	90.14	88.37	89.73
7542	NYSE	ADM	Thu, May 5, 2022	91.15	91.71	88.31	89.41
7541	NYSE	ADM	Wed, May 4, 2022	90.24	91.30	88.92	91.15
7540	NYSE	ADM	Tue, May 3, 2022	89.29	90.88	88.84	89.76
7539	NYSE	ADM	Mon, May 2, 2022	90.21	90.45	88.00	89.31
7538	NYSE	ADM	Fri, Apr 29, 2022	91.98	92.73	89.39	89.56
7537	NYSE	ADM	Thu, Apr 28, 2022	94.67	94.73	91.16	92.51
7536	NYSE	ADM	Wed, Apr 27, 2022	92.81	95.55	89.62	93.92
7535	NYSE	ADM	Tue, Apr 26, 2022	94.61	95.97	89.96	90.64
7534	NYSE	ADM	Mon, Apr 25, 2022	91.50	91.75	88.76	90.96
7533	NYSE	ADM	Fri, Apr 22, 2022	95.96	96.12	92.02	92.18
7532	NYSE	ADM	Thu, Apr 21, 2022	98.71	98.88	95.79	96.05
7531	NYSE	ADM	Wed, Apr 20, 2022	96.06	98.44	95.65	98.22
7530	NYSE	ADM	Tue, Apr 19, 2022	95.55	96.05	94.01	95.93
7529	NYSE	ADM	Mon, Apr 18, 2022	95.76	97.70	95.31	96.46
7528	NYSE	ADM	Thu, Apr 14, 2022	95.94	97.64	95.73	96.91
7527	NYSE	ADM	Wed, Apr 13, 2022	95.28	96.15	93.91	95.55
7526	NYSE	ADM	Tue, Apr 12, 2022	95.02	96.30	94.27	95.07
7525	NYSE	ADM	Mon, Apr 11, 2022	96.91	96.99	94.51	94.57
7524	NYSE	ADM	Fri, Apr 8, 2022	95.07	96.03	94.16	95.25
7523	NYSE	ADM	Thu, Apr 7, 2022	92.83	94.45	92.18	93.98
7522	NYSE	ADM	Wed, Apr 6, 2022	91.32	93.40	91.17	92.83
7521	NYSE	ADM	Tue, Apr 5, 2022	90.20	91.46	90.07	90.90
7520	NYSE	ADM	Mon, Apr 4, 2022	91.46	91.54	89.45	90.43
7519	NYSE	ADM	Fri, Apr 1, 2022	90.66	91.49	90.25	91.17
7518	NYSE	ADM	Thu, Mar 31, 2022	88.89	90.79	88.62	90.26
7517	NYSE	ADM	Wed, Mar 30, 2022	88.33	89.80	88.33	89.30
7516	NYSE	ADM	Tue, Mar 29, 2022	90.00	90.30	85.66	87.84
7515	NYSE	ADM	Mon, Mar 28, 2022	92.98	93.10	91.57	92.35
7514	NYSE	ADM	Fri, Mar 25, 2022	90.39	93.50	90.36	93.49
7513	NYSE	ADM	Thu, Mar 24, 2022	89.50	91.10	89.24	90.43
7512	NYSE	ADM	Wed, Mar 23, 2022	88.00	89.53	87.41	89.09
7511	NYSE	ADM	Tue, Mar 22, 2022	87.50	87.81	86.58	87.56
7510	NYSE	ADM	Mon, Mar 21, 2022	85.33	87.50	85.26	87.16
7509	NYSE	ADM	Fri, Mar 18, 2022	83.71	84.04	82.22	83.98
7508	NYSE	ADM	Thu, Mar 17, 2022	81.76	83.81	81.76	83.78
7507	NYSE	ADM	Wed, Mar 16, 2022	82.90	82.90	80.02	81.45
7506	NYSE	ADM	Tue, Mar 15, 2022	82.53	83.35	81.38	82.81
7505	NYSE	ADM	Mon, Mar 14, 2022	84.00	84.15	81.11	82.57
7504	NYSE	ADM	Fri, Mar 11, 2022	84.88	85.29	83.56	83.60
7503	NYSE	ADM	Thu, Mar 10, 2022	81.69	84.45	81.09	84.31
7502	NYSE	ADM	Wed, Mar 9, 2022	83.29	83.60	80.44	81.78
7501	NYSE	ADM	Tue, Mar 8, 2022	84.10	86.40	83.09	83.13
7500	NYSE	ADM	Mon, Mar 7, 2022	84.90	87.99	83.06	83.97
7499	NYSE	ADM	Fri, Mar 4, 2022	81.52	83.11	80.85	82.80
7498	NYSE	ADM	Thu, Mar 3, 2022	81.63	82.40	80.56	81.93
7497	NYSE	ADM	Wed, Mar 2, 2022	78.67	80.59	78.62	80.28
7496	NYSE	ADM	Tue, Mar 1, 2022	78.63	79.25	77.52	77.99
7495	NYSE	ADM	Mon, Feb 28, 2022	77.59	78.79	77.44	78.45
7494	NYSE	ADM	Fri, Feb 25, 2022	76.47	79.06	76.39	78.90
7493	NYSE	ADM	Thu, Feb 24, 2022	74.14	75.98	73.35	75.85
7492	NYSE	ADM	Wed, Feb 23, 2022	77.36	77.37	75.11	75.24
7491	NYSE	ADM	Tue, Feb 22, 2022	76.51	77.28	76.08	76.71
7490	NYSE	ADM	Fri, Feb 18, 2022	76.50	77.19	76.00	76.39
7489	NYSE	ADM	Thu, Feb 17, 2022	76.07	76.87	75.65	76.65
7488	NYSE	ADM	Wed, Feb 16, 2022	76.73	77.71	76.45	76.90
7487	NYSE	ADM	Tue, Feb 15, 2022	76.15	77.19	76.03	76.80
7486	NYSE	ADM	Mon, Feb 14, 2022	76.41	76.75	74.78	76.12
7485	NYSE	ADM	Fri, Feb 11, 2022	76.42	77.40	75.84	76.47
7484	NYSE	ADM	Thu, Feb 10, 2022	77.23	78.03	76.09	76.44
7483	NYSE	ADM	Wed, Feb 9, 2022	77.20	77.82	77.02	77.28
7482	NYSE	ADM	Tue, Feb 8, 2022	76.30	77.10	75.98	76.69
7481	NYSE	ADM	Mon, Feb 7, 2022	75.91	76.29	75.27	75.98
7480	NYSE	ADM	Fri, Feb 4, 2022	75.96	76.29	74.61	75.31
7479	NYSE	ADM	Thu, Feb 3, 2022	76.01	76.46	75.15	75.67
7478	NYSE	ADM	Wed, Feb 2, 2022	75.47	76.84	75.20	76.69
7477	NYSE	ADM	Tue, Feb 1, 2022	75.20	75.75	74.74	75.53
7476	NYSE	ADM	Mon, Jan 31, 2022	75.33	75.57	73.60	75.00
7475	NYSE	ADM	Fri, Jan 28, 2022	74.16	75.96	74.00	75.92
7474	NYSE	ADM	Thu, Jan 27, 2022	72.84	75.23	72.75	74.20
7473	NYSE	ADM	Wed, Jan 26, 2022	69.99	72.52	69.63	72.27
7472	NYSE	ADM	Tue, Jan 25, 2022	67.50	68.95	65.64	68.37
7471	NYSE	ADM	Mon, Jan 24, 2022	68.40	68.82	66.70	68.59
7470	NYSE	ADM	Fri, Jan 21, 2022	69.23	69.66	68.33	68.94
7469	NYSE	ADM	Thu, Jan 20, 2022	71.09	71.41	68.81	68.89
7468	NYSE	ADM	Wed, Jan 19, 2022	71.56	72.12	71.00	71.00
7467	NYSE	ADM	Tue, Jan 18, 2022	70.96	71.52	70.47	71.27
7466	NYSE	ADM	Fri, Jan 14, 2022	70.84	71.67	70.42	71.55
7465	NYSE	ADM	Thu, Jan 13, 2022	70.65	71.23	70.59	70.90
7464	NYSE	ADM	Wed, Jan 12, 2022	70.55	70.95	69.81	70.42
7463	NYSE	ADM	Tue, Jan 11, 2022	70.20	70.57	69.57	70.48
7462	NYSE	ADM	Mon, Jan 10, 2022	69.82	70.50	69.19	69.93
7461	NYSE	ADM	Fri, Jan 7, 2022	69.34	69.86	68.95	69.81
7460	NYSE	ADM	Thu, Jan 6, 2022	69.04	69.67	68.81	69.22
7459	NYSE	ADM	Wed, Jan 5, 2022	69.21	69.67	68.57	68.61
7458	NYSE	ADM	Tue, Jan 4, 2022	68.56	69.69	68.38	69.15
7457	NYSE	ADM	Mon, Jan 3, 2022	67.60	68.16	67.37	67.89
7456	NYSE	ADM	Fri, Dec 31, 2021	66.70	67.76	66.60	67.59
7455	NYSE	ADM	Thu, Dec 30, 2021	67.20	67.41	66.83	66.86
7454	NYSE	ADM	Wed, Dec 29, 2021	67.05	67.46	66.87	67.01
7453	NYSE	ADM	Tue, Dec 28, 2021	66.00	66.98	66.00	66.93
7452	NYSE	ADM	Mon, Dec 27, 2021	65.54	66.09	65.25	66.07
7451	NYSE	ADM	Thu, Dec 23, 2021	64.80	65.72	64.73	65.44
7450	NYSE	ADM	Wed, Dec 22, 2021	64.85	65.22	64.40	64.62
7449	NYSE	ADM	Tue, Dec 21, 2021	64.57	65.44	64.57	64.83
7448	NYSE	ADM	Mon, Dec 20, 2021	64.71	64.71	63.04	64.22
7447	NYSE	ADM	Fri, Dec 17, 2021	65.88	66.27	65.10	65.27
7446	NYSE	ADM	Thu, Dec 16, 2021	65.35	66.85	65.26	66.17
7445	NYSE	ADM	Wed, Dec 15, 2021	64.84	65.22	64.03	65.08
7444	NYSE	ADM	Tue, Dec 14, 2021	64.66	65.71	64.50	64.85
7443	NYSE	ADM	Mon, Dec 13, 2021	63.71	64.94	63.60	64.64
7442	NYSE	ADM	Fri, Dec 10, 2021	63.84	64.08	63.27	63.45
7441	NYSE	ADM	Thu, Dec 9, 2021	63.80	63.83	63.04	63.28
7440	NYSE	ADM	Wed, Dec 8, 2021	64.17	64.62	63.95	64.13
7439	NYSE	ADM	Tue, Dec 7, 2021	63.33	64.30	63.18	64.16
7438	NYSE	ADM	Mon, Dec 6, 2021	63.16	63.77	62.74	63.11
7437	NYSE	ADM	Fri, Dec 3, 2021	62.73	63.53	62.06	62.53
7436	NYSE	ADM	Thu, Dec 2, 2021	62.05	62.97	61.86	62.40
7435	NYSE	ADM	Wed, Dec 1, 2021	63.30	64.04	61.80	61.82
7434	NYSE	ADM	Tue, Nov 30, 2021	63.81	64.01	62.20	62.21
7433	NYSE	ADM	Mon, Nov 29, 2021	65.07	65.36	64.31	64.81
7432	NYSE	ADM	Fri, Nov 26, 2021	64.93	64.94	63.88	64.40
7431	NYSE	ADM	Wed, Nov 24, 2021	66.75	66.85	66.04	66.32
7430	NYSE	ADM	Tue, Nov 23, 2021	66.47	66.98	65.90	66.75
7429	NYSE	ADM	Mon, Nov 22, 2021	65.37	66.89	65.26	66.42
7428	NYSE	ADM	Fri, Nov 19, 2021	66.60	66.80	65.02	65.34
7427	NYSE	ADM	Thu, Nov 18, 2021	65.74	66.94	65.40	66.59
7426	NYSE	ADM	Wed, Nov 17, 2021	66.18	66.25	65.55	65.66
7425	NYSE	ADM	Tue, Nov 16, 2021	66.73	66.83	65.99	66.40
7424	NYSE	ADM	Mon, Nov 15, 2021	66.43	66.98	65.88	66.58
7423	NYSE	ADM	Fri, Nov 12, 2021	66.26	66.35	65.20	65.93
7422	NYSE	ADM	Thu, Nov 11, 2021	65.49	66.31	65.34	66.14
7421	NYSE	ADM	Wed, Nov 10, 2021	64.69	65.48	64.32	65.39
7420	NYSE	ADM	Tue, Nov 9, 2021	63.84	64.47	63.45	64.43
7419	NYSE	ADM	Mon, Nov 8, 2021	64.75	65.12	63.63	63.80
7418	NYSE	ADM	Fri, Nov 5, 2021	64.69	65.08	63.98	64.49
7417	NYSE	ADM	Thu, Nov 4, 2021	64.94	65.19	64.01	64.23
7416	NYSE	ADM	Wed, Nov 3, 2021	63.00	64.91	62.58	64.90
7415	NYSE	ADM	Tue, Nov 2, 2021	63.62	63.68	63.14	63.37
7414	NYSE	ADM	Mon, Nov 1, 2021	64.51	64.62	63.45	63.61
7413	NYSE	ADM	Fri, Oct 29, 2021	64.71	65.14	64.19	64.24
7412	NYSE	ADM	Thu, Oct 28, 2021	64.60	65.15	64.08	64.84
7411	NYSE	ADM	Wed, Oct 27, 2021	65.79	66.09	64.42	64.53
7410	NYSE	ADM	Tue, Oct 26, 2021	66.65	66.78	65.22	65.36
7409	NYSE	ADM	Mon, Oct 25, 2021	66.40	66.76	66.04	66.63
7408	NYSE	ADM	Fri, Oct 22, 2021	64.93	66.44	64.93	66.22
7407	NYSE	ADM	Thu, Oct 21, 2021	64.78	65.16	64.36	64.87
7406	NYSE	ADM	Wed, Oct 20, 2021	64.84	65.26	64.30	64.84
7405	NYSE	ADM	Tue, Oct 19, 2021	64.08	64.57	63.44	64.54
7404	NYSE	ADM	Mon, Oct 18, 2021	63.81	64.56	63.11	63.80
7403	NYSE	ADM	Fri, Oct 15, 2021	64.50	64.52	63.75	63.95
7402	NYSE	ADM	Thu, Oct 14, 2021	63.45	64.21	62.65	64.17
7401	NYSE	ADM	Wed, Oct 13, 2021	63.50	63.59	62.21	62.92
7400	NYSE	ADM	Tue, Oct 12, 2021	63.30	63.68	62.99	63.39
7399	NYSE	ADM	Mon, Oct 11, 2021	63.55	64.45	63.25	63.97
7398	NYSE	ADM	Fri, Oct 8, 2021	63.31	63.78	62.82	63.29
7397	NYSE	ADM	Thu, Oct 7, 2021	62.80	63.54	62.36	63.02
7396	NYSE	ADM	Wed, Oct 6, 2021	61.99	62.34	60.89	62.30
7395	NYSE	ADM	Tue, Oct 5, 2021	61.35	62.51	60.83	62.28
7394	NYSE	ADM	Mon, Oct 4, 2021	60.93	62.01	60.87	61.16
7393	NYSE	ADM	Fri, Oct 1, 2021	60.27	61.08	59.42	60.80
7392	NYSE	ADM	Thu, Sep 30, 2021	61.02	61.12	59.99	60.01
7391	NYSE	ADM	Wed, Sep 29, 2021	60.67	61.06	60.53	60.78
7390	NYSE	ADM	Tue, Sep 28, 2021	60.97	61.61	60.51	60.57
7389	NYSE	ADM	Mon, Sep 27, 2021	60.19	61.15	60.04	60.76
7388	NYSE	ADM	Fri, Sep 24, 2021	59.99	60.57	59.70	59.76
7387	NYSE	ADM	Thu, Sep 23, 2021	59.28	60.64	59.08	60.28
7386	NYSE	ADM	Wed, Sep 22, 2021	60.64	60.86	58.60	58.99
7385	NYSE	ADM	Tue, Sep 21, 2021	60.77	60.82	59.61	60.02
7384	NYSE	ADM	Mon, Sep 20, 2021	61.15	61.64	59.75	60.52
7383	NYSE	ADM	Fri, Sep 17, 2021	62.63	62.75	62.04	62.39
7382	NYSE	ADM	Thu, Sep 16, 2021	62.50	63.26	62.08	63.00
7381	NYSE	ADM	Wed, Sep 15, 2021	60.51	62.60	60.26	62.52
7380	NYSE	ADM	Tue, Sep 14, 2021	61.41	61.66	60.33	60.38
7379	NYSE	ADM	Mon, Sep 13, 2021	60.45	61.28	60.38	61.15
7378	NYSE	ADM	Fri, Sep 10, 2021	59.85	60.33	59.60	59.89
7377	NYSE	ADM	Thu, Sep 9, 2021	59.65	60.60	59.56	59.66
7376	NYSE	ADM	Wed, Sep 8, 2021	59.19	59.97	58.44	59.87
7375	NYSE	ADM	Tue, Sep 7, 2021	59.96	60.22	59.21	59.35
7374	NYSE	ADM	Fri, Sep 3, 2021	60.23	60.35	59.69	60.20
7373	NYSE	ADM	Thu, Sep 2, 2021	59.69	60.49	59.66	60.23
7372	NYSE	ADM	Wed, Sep 1, 2021	60.21	60.21	58.96	59.66
7371	NYSE	ADM	Tue, Aug 31, 2021	60.17	60.20	59.66	60.00
7370	NYSE	ADM	Mon, Aug 30, 2021	60.54	60.65	60.05	60.07
7369	NYSE	ADM	Fri, Aug 27, 2021	59.74	60.64	59.66	60.57
7368	NYSE	ADM	Thu, Aug 26, 2021	60.27	60.28	59.56	59.74
7367	NYSE	ADM	Wed, Aug 25, 2021	59.60	60.48	59.34	60.30
7366	NYSE	ADM	Tue, Aug 24, 2021	59.32	59.96	59.08	59.61
7365	NYSE	ADM	Mon, Aug 23, 2021	59.17	59.76	58.68	59.31
7364	NYSE	ADM	Fri, Aug 20, 2021	59.18	59.37	58.50	58.94
7363	NYSE	ADM	Thu, Aug 19, 2021	60.46	60.73	59.11	59.32
7362	NYSE	ADM	Wed, Aug 18, 2021	61.12	61.70	60.87	60.90
7361	NYSE	ADM	Tue, Aug 17, 2021	62.11	62.57	61.21	61.47
7360	NYSE	ADM	Mon, Aug 16, 2021	62.22	62.78	61.92	62.31
7359	NYSE	ADM	Fri, Aug 13, 2021	62.06	62.43	61.79	62.40
7358	NYSE	ADM	Thu, Aug 12, 2021	61.50	61.92	61.15	61.82
7357	NYSE	ADM	Wed, Aug 11, 2021	61.64	61.89	61.25	61.50
7356	NYSE	ADM	Tue, Aug 10, 2021	60.60	61.44	60.50	61.41
7355	NYSE	ADM	Mon, Aug 9, 2021	60.28	60.79	59.87	60.56
7354	NYSE	ADM	Fri, Aug 6, 2021	59.19	60.44	59.19	60.29
7353	NYSE	ADM	Thu, Aug 5, 2021	59.14	59.35	58.73	58.80
7352	NYSE	ADM	Wed, Aug 4, 2021	59.57	59.57	58.51	58.75
7351	NYSE	ADM	Tue, Aug 3, 2021	59.38	59.91	58.52	59.79
7350	NYSE	ADM	Mon, Aug 2, 2021	59.93	60.70	59.33	59.36
7349	NYSE	ADM	Fri, Jul 30, 2021	59.77	60.54	59.63	59.72
7348	NYSE	ADM	Thu, Jul 29, 2021	59.30	59.74	58.96	59.60
7347	NYSE	ADM	Wed, Jul 28, 2021	58.70	59.02	57.64	58.64
7346	NYSE	ADM	Tue, Jul 27, 2021	59.05	59.83	57.53	58.85
7345	NYSE	ADM	Mon, Jul 26, 2021	58.22	58.85	58.22	58.44
7344	NYSE	ADM	Fri, Jul 23, 2021	57.57	58.15	57.29	58.01
7343	NYSE	ADM	Thu, Jul 22, 2021	57.96	58.00	56.96	57.41
7342	NYSE	ADM	Wed, Jul 21, 2021	58.27	58.77	57.92	58.10
7341	NYSE	ADM	Tue, Jul 20, 2021	57.52	58.70	57.27	58.03
7340	NYSE	ADM	Mon, Jul 19, 2021	57.61	58.01	56.91	57.45
7339	NYSE	ADM	Fri, Jul 16, 2021	59.24	59.37	58.01	58.21
7338	NYSE	ADM	Thu, Jul 15, 2021	58.57	59.14	58.52	59.02
7337	NYSE	ADM	Wed, Jul 14, 2021	59.07	59.71	58.66	58.78
7336	NYSE	ADM	Tue, Jul 13, 2021	59.90	60.20	59.09	59.24
7335	NYSE	ADM	Mon, Jul 12, 2021	60.50	60.57	59.74	60.00
7334	NYSE	ADM	Fri, Jul 9, 2021	59.90	60.48	59.76	60.32
7333	NYSE	ADM	Thu, Jul 8, 2021	59.22	59.52	58.71	59.13
7332	NYSE	ADM	Wed, Jul 7, 2021	59.10	60.00	58.95	59.90
7331	NYSE	ADM	Tue, Jul 6, 2021	60.34	60.45	59.15	59.45
7330	NYSE	ADM	Fri, Jul 2, 2021	60.79	60.90	60.24	60.63
7329	NYSE	ADM	Thu, Jul 1, 2021	61.00	61.27	60.65	60.71
7328	NYSE	ADM	Wed, Jun 30, 2021	60.50	60.80	60.18	60.60
7327	NYSE	ADM	Tue, Jun 29, 2021	61.07	61.56	60.39	60.60
7326	NYSE	ADM	Mon, Jun 28, 2021	61.52	61.70	60.73	60.79
7325	NYSE	ADM	Fri, Jun 25, 2021	61.80	61.90	60.75	61.46
7324	NYSE	ADM	Thu, Jun 24, 2021	61.50	62.00	61.25	61.69
7323	NYSE	ADM	Wed, Jun 23, 2021	61.68	61.75	61.23	61.26
7322	NYSE	ADM	Tue, Jun 22, 2021	62.05	62.13	61.37	61.64
7321	NYSE	ADM	Mon, Jun 21, 2021	61.02	62.01	61.02	61.84
7320	NYSE	ADM	Fri, Jun 18, 2021	61.37	61.43	60.52	60.66
7319	NYSE	ADM	Thu, Jun 17, 2021	63.81	63.84	60.95	61.93
7318	NYSE	ADM	Wed, Jun 16, 2021	64.55	64.59	63.82	63.99
7317	NYSE	ADM	Tue, Jun 15, 2021	65.22	65.40	64.28	64.64
7316	NYSE	ADM	Mon, Jun 14, 2021	65.83	65.90	64.83	65.22
7315	NYSE	ADM	Fri, Jun 11, 2021	67.19	67.36	65.57	66.00
7314	NYSE	ADM	Thu, Jun 10, 2021	68.36	68.48	67.10	67.23
7313	NYSE	ADM	Wed, Jun 9, 2021	68.44	68.61	67.98	68.11
7312	NYSE	ADM	Tue, Jun 8, 2021	68.48	68.92	68.10	68.73
7311	NYSE	ADM	Mon, Jun 7, 2021	68.90	69.30	68.46	68.66
7310	NYSE	ADM	Fri, Jun 4, 2021	68.47	68.98	68.35	68.77
7309	NYSE	ADM	Thu, Jun 3, 2021	67.90	68.31	67.17	68.25
7308	NYSE	ADM	Wed, Jun 2, 2021	68.22	68.23	67.42	67.92
7307	NYSE	ADM	Tue, Jun 1, 2021	67.15	68.22	67.03	67.92
7306	NYSE	ADM	Fri, May 28, 2021	66.91	66.91	66.43	66.53
7305	NYSE	ADM	Thu, May 27, 2021	66.96	67.56	66.47	66.60
7304	NYSE	ADM	Wed, May 26, 2021	66.33	66.61	65.57	66.49
7303	NYSE	ADM	Tue, May 25, 2021	66.91	67.03	66.52	66.59
7302	NYSE	ADM	Mon, May 24, 2021	67.05	67.20	66.58	66.62
7301	NYSE	ADM	Fri, May 21, 2021	66.44	67.44	66.31	66.98
7300	NYSE	ADM	Thu, May 20, 2021	66.43	66.59	66.01	66.14
7299	NYSE	ADM	Wed, May 19, 2021	66.49	66.62	65.07	66.43
7298	NYSE	ADM	Tue, May 18, 2021	67.35	68.04	67.00	67.03
7297	NYSE	ADM	Mon, May 17, 2021	67.68	67.87	67.12	67.27
7296	NYSE	ADM	Fri, May 14, 2021	67.56	67.89	67.29	67.66
7295	NYSE	ADM	Thu, May 13, 2021	66.48	67.41	66.28	67.14
7294	NYSE	ADM	Wed, May 12, 2021	66.76	67.23	66.25	66.50
7293	NYSE	ADM	Tue, May 11, 2021	67.41	67.73	66.05	66.89
7292	NYSE	ADM	Mon, May 10, 2021	67.26	68.68	67.26	67.63
7291	NYSE	ADM	Fri, May 7, 2021	66.63	67.34	66.13	67.02
7290	NYSE	ADM	Thu, May 6, 2021	66.60	66.87	65.66	66.69
7289	NYSE	ADM	Wed, May 5, 2021	65.30	66.28	64.84	66.20
7288	NYSE	ADM	Tue, May 4, 2021	64.60	65.42	64.49	65.10
7287	NYSE	ADM	Mon, May 3, 2021	63.86	64.91	63.71	64.63
7286	NYSE	ADM	Fri, Apr 30, 2021	63.43	63.43	62.69	63.13
7285	NYSE	ADM	Thu, Apr 29, 2021	63.72	63.90	62.83	63.56
7284	NYSE	ADM	Wed, Apr 28, 2021	62.30	63.31	61.90	63.10
7283	NYSE	ADM	Tue, Apr 27, 2021	59.83	62.51	59.50	61.82
7282	NYSE	ADM	Mon, Apr 26, 2021	59.63	60.71	59.48	59.98
7281	NYSE	ADM	Fri, Apr 23, 2021	59.06	59.65	58.63	59.41
7280	NYSE	ADM	Thu, Apr 22, 2021	59.46	59.67	58.74	58.87
7279	NYSE	ADM	Wed, Apr 21, 2021	59.08	59.94	58.75	59.83
7278	NYSE	ADM	Tue, Apr 20, 2021	59.29	59.48	58.28	58.71
7277	NYSE	ADM	Mon, Apr 19, 2021	59.64	59.74	58.86	59.29
7276	NYSE	ADM	Fri, Apr 16, 2021	59.14	59.58	58.64	59.45
7275	NYSE	ADM	Thu, Apr 15, 2021	58.99	59.02	58.09	58.67
7274	NYSE	ADM	Wed, Apr 14, 2021	58.00	58.75	57.79	58.55
7273	NYSE	ADM	Tue, Apr 13, 2021	58.28	58.38	57.65	57.90
7272	NYSE	ADM	Mon, Apr 12, 2021	58.80	58.94	58.29	58.59
7271	NYSE	ADM	Fri, Apr 9, 2021	58.48	58.60	57.83	58.54
7270	NYSE	ADM	Thu, Apr 8, 2021	57.67	58.16	57.61	58.14
7269	NYSE	ADM	Wed, Apr 7, 2021	58.12	58.44	57.66	57.84
7268	NYSE	ADM	Tue, Apr 6, 2021	57.64	58.30	57.32	58.04
7267	NYSE	ADM	Mon, Apr 5, 2021	57.96	58.31	57.37	57.52
7266	NYSE	ADM	Thu, Apr 1, 2021	57.13	57.90	57.06	57.65
7265	NYSE	ADM	Wed, Mar 31, 2021	57.80	57.95	56.96	57.00
7264	NYSE	ADM	Tue, Mar 30, 2021	57.17	58.34	57.17	57.90
7263	NYSE	ADM	Mon, Mar 29, 2021	57.53	57.98	57.02	57.09
7262	NYSE	ADM	Fri, Mar 26, 2021	57.17	57.93	56.82	57.91
7261	NYSE	ADM	Thu, Mar 25, 2021	55.95	57.05	55.66	56.88
7260	NYSE	ADM	Wed, Mar 24, 2021	55.74	56.87	55.73	55.92
7259	NYSE	ADM	Tue, Mar 23, 2021	56.10	56.55	55.26	55.56
7258	NYSE	ADM	Mon, Mar 22, 2021	55.82	56.44	55.60	56.43
7257	NYSE	ADM	Fri, Mar 19, 2021	57.64	57.67	56.65	56.83
7256	NYSE	ADM	Thu, Mar 18, 2021	57.90	58.38	57.38	57.61
7255	NYSE	ADM	Wed, Mar 17, 2021	57.79	57.88	57.24	57.70
7254	NYSE	ADM	Tue, Mar 16, 2021	58.15	58.47	57.41	57.78
7253	NYSE	ADM	Mon, Mar 15, 2021	58.55	58.77	57.76	58.30
7252	NYSE	ADM	Fri, Mar 12, 2021	58.83	58.87	58.20	58.25
7251	NYSE	ADM	Thu, Mar 11, 2021	58.39	59.12	57.85	58.59
7250	NYSE	ADM	Wed, Mar 10, 2021	58.00	58.79	57.70	58.39
7249	NYSE	ADM	Tue, Mar 9, 2021	57.76	58.46	57.26	57.99
7248	NYSE	ADM	Mon, Mar 8, 2021	57.77	58.90	57.09	57.76
7247	NYSE	ADM	Fri, Mar 5, 2021	56.27	57.73	55.95	57.59
7246	NYSE	ADM	Thu, Mar 4, 2021	57.14	57.37	54.94	55.49
7245	NYSE	ADM	Wed, Mar 3, 2021	57.34	57.98	57.07	57.12
7244	NYSE	ADM	Tue, Mar 2, 2021	57.38	57.84	57.01	57.37
7243	NYSE	ADM	Mon, Mar 1, 2021	57.20	57.73	57.14	57.30
7242	NYSE	ADM	Fri, Feb 26, 2021	57.12	57.54	56.47	56.58
7241	NYSE	ADM	Thu, Feb 25, 2021	58.42	58.68	57.29	57.35
7240	NYSE	ADM	Wed, Feb 24, 2021	57.24	58.63	57.10	58.48
7239	NYSE	ADM	Tue, Feb 23, 2021	57.10	57.41	56.29	57.02
7238	NYSE	ADM	Mon, Feb 22, 2021	56.30	57.19	56.12	56.85
7237	NYSE	ADM	Fri, Feb 19, 2021	56.00	56.38	55.79	56.12
7236	NYSE	ADM	Thu, Feb 18, 2021	55.63	56.35	55.54	55.82
7235	NYSE	ADM	Wed, Feb 17, 2021	55.76	56.04	55.36	55.92
7234	NYSE	ADM	Tue, Feb 16, 2021	56.06	56.91	55.80	56.05
7233	NYSE	ADM	Fri, Feb 12, 2021	54.99	55.77	54.70	55.72
7232	NYSE	ADM	Thu, Feb 11, 2021	54.48	54.95	53.96	54.92
7231	NYSE	ADM	Wed, Feb 10, 2021	54.75	54.94	54.05	54.46
7230	NYSE	ADM	Tue, Feb 9, 2021	53.75	54.70	53.37	54.48
7229	NYSE	ADM	Mon, Feb 8, 2021	53.30	53.82	53.14	53.65
7228	NYSE	ADM	Fri, Feb 5, 2021	53.03	53.31	52.68	52.93
7227	NYSE	ADM	Thu, Feb 4, 2021	51.51	52.53	51.47	52.52
7226	NYSE	ADM	Wed, Feb 3, 2021	50.99	51.58	50.76	51.44
7225	NYSE	ADM	Tue, Feb 2, 2021	51.00	51.82	50.80	50.94
7224	NYSE	ADM	Mon, Feb 1, 2021	50.48	50.75	50.18	50.48
7223	NYSE	ADM	Fri, Jan 29, 2021	50.73	50.90	49.70	50.01
7222	NYSE	ADM	Thu, Jan 28, 2021	49.93	51.31	49.58	51.01
7221	NYSE	ADM	Wed, Jan 27, 2021	51.53	51.94	49.28	49.58
7220	NYSE	ADM	Tue, Jan 26, 2021	53.10	53.30	51.83	52.18
7219	NYSE	ADM	Mon, Jan 25, 2021	52.82	53.69	52.53	53.09
7218	NYSE	ADM	Fri, Jan 22, 2021	52.38	53.11	51.92	52.82
7217	NYSE	ADM	Thu, Jan 21, 2021	53.32	53.63	52.69	52.79
7216	NYSE	ADM	Wed, Jan 20, 2021	53.45	53.99	52.79	53.50
7215	NYSE	ADM	Tue, Jan 19, 2021	52.91	53.25	52.53	53.10
7214	NYSE	ADM	Fri, Jan 15, 2021	52.55	52.77	51.58	52.20
7213	NYSE	ADM	Thu, Jan 14, 2021	52.36	53.38	52.16	52.87
7212	NYSE	ADM	Wed, Jan 13, 2021	51.27	52.33	50.89	51.77
7211	NYSE	ADM	Tue, Jan 12, 2021	52.16	52.16	51.39	51.40
7210	NYSE	ADM	Mon, Jan 11, 2021	51.83	52.48	51.68	52.04
7209	NYSE	ADM	Fri, Jan 8, 2021	52.62	53.11	51.70	52.57
7208	NYSE	ADM	Thu, Jan 7, 2021	53.00	53.33	52.32	52.43
7207	NYSE	ADM	Wed, Jan 6, 2021	51.23	53.57	51.14	52.90
7206	NYSE	ADM	Tue, Jan 5, 2021	49.90	51.16	49.73	50.84
7205	NYSE	ADM	Mon, Jan 4, 2021	50.40	51.03	49.36	49.87
7204	NYSE	ADM	Thu, Dec 31, 2020	50.04	50.51	49.80	50.41
7203	NYSE	ADM	Wed, Dec 30, 2020	49.45	50.18	49.34	49.91
7202	NYSE	ADM	Tue, Dec 29, 2020	49.85	49.93	49.10	49.45
7201	NYSE	ADM	Mon, Dec 28, 2020	49.80	49.97	49.49	49.70
7200	NYSE	ADM	Thu, Dec 24, 2020	49.41	49.50	49.02	49.44
7199	NYSE	ADM	Wed, Dec 23, 2020	49.02	49.56	48.84	49.35
7198	NYSE	ADM	Tue, Dec 22, 2020	49.27	49.45	48.69	48.73
7197	NYSE	ADM	Mon, Dec 21, 2020	49.02	49.49	48.73	49.37
7196	NYSE	ADM	Fri, Dec 18, 2020	49.31	49.83	48.93	49.68
7195	NYSE	ADM	Thu, Dec 17, 2020	49.79	49.84	48.93	49.38
7194	NYSE	ADM	Wed, Dec 16, 2020	49.50	49.71	48.81	49.20
7193	NYSE	ADM	Tue, Dec 15, 2020	48.99	49.84	48.63	49.57
7192	NYSE	ADM	Mon, Dec 14, 2020	50.28	50.33	48.69	48.69
7191	NYSE	ADM	Fri, Dec 11, 2020	48.93	49.90	48.57	49.81
7190	NYSE	ADM	Thu, Dec 10, 2020	49.84	49.84	48.85	49.20
7189	NYSE	ADM	Wed, Dec 9, 2020	50.64	50.67	49.61	49.84
7188	NYSE	ADM	Tue, Dec 8, 2020	49.79	50.65	49.66	50.36
7187	NYSE	ADM	Mon, Dec 7, 2020	50.46	50.67	49.90	50.04
7186	NYSE	ADM	Fri, Dec 4, 2020	49.99	50.58	49.97	50.57
7185	NYSE	ADM	Thu, Dec 3, 2020	49.52	49.95	49.29	49.81
7184	NYSE	ADM	Wed, Dec 2, 2020	49.95	50.19	49.36	49.49
7183	NYSE	ADM	Tue, Dec 1, 2020	50.19	50.36	49.83	50.11
7182	NYSE	ADM	Mon, Nov 30, 2020	50.20	50.27	49.40	49.77
7181	NYSE	ADM	Fri, Nov 27, 2020	50.50	50.78	50.12	50.45
7180	NYSE	ADM	Wed, Nov 25, 2020	50.37	50.71	49.79	50.50
7179	NYSE	ADM	Tue, Nov 24, 2020	49.15	50.56	48.92	50.56
7178	NYSE	ADM	Mon, Nov 23, 2020	48.75	49.12	48.28	48.81
7177	NYSE	ADM	Fri, Nov 20, 2020	48.66	48.88	48.31	48.61
7176	NYSE	ADM	Thu, Nov 19, 2020	49.00	49.07	48.12	48.92
7175	NYSE	ADM	Wed, Nov 18, 2020	50.00	50.30	49.25	49.27
7174	NYSE	ADM	Tue, Nov 17, 2020	50.03	50.46	49.52	49.80
7173	NYSE	ADM	Mon, Nov 16, 2020	50.65	50.65	49.80	50.41
7172	NYSE	ADM	Fri, Nov 13, 2020	49.64	50.04	49.21	49.86
7171	NYSE	ADM	Thu, Nov 12, 2020	49.88	49.88	48.84	49.33
7170	NYSE	ADM	Wed, Nov 11, 2020	50.50	50.50	48.84	50.09
7169	NYSE	ADM	Tue, Nov 10, 2020	49.65	50.64	49.49	50.15
7168	NYSE	ADM	Mon, Nov 9, 2020	50.20	51.39	49.27	49.29
7167	NYSE	ADM	Fri, Nov 6, 2020	48.20	48.73	47.75	48.27
7166	NYSE	ADM	Thu, Nov 5, 2020	47.05	48.42	46.87	47.91
7165	NYSE	ADM	Wed, Nov 4, 2020	48.03	48.10	46.46	46.51
7164	NYSE	ADM	Tue, Nov 3, 2020	49.32	49.60	47.39	47.90
7163	NYSE	ADM	Mon, Nov 2, 2020	47.15	48.58	46.95	48.56
7162	NYSE	ADM	Fri, Oct 30, 2020	48.00	49.58	45.68	46.24
7161	NYSE	ADM	Thu, Oct 29, 2020	49.38	50.28	48.93	49.92
7160	NYSE	ADM	Wed, Oct 28, 2020	49.70	50.92	49.46	49.52
7159	NYSE	ADM	Tue, Oct 27, 2020	51.01	51.24	50.36	50.36
7158	NYSE	ADM	Mon, Oct 26, 2020	51.67	51.77	50.84	51.19
7157	NYSE	ADM	Fri, Oct 23, 2020	51.88	52.05	51.59	51.87
7156	NYSE	ADM	Thu, Oct 22, 2020	50.88	51.78	50.82	51.68
7155	NYSE	ADM	Wed, Oct 21, 2020	50.77	51.60	50.77	50.81
7154	NYSE	ADM	Tue, Oct 20, 2020	50.83	51.31	50.52	50.87
7153	NYSE	ADM	Mon, Oct 19, 2020	50.71	51.47	50.00	50.31
7152	NYSE	ADM	Fri, Oct 16, 2020	50.04	50.22	49.63	49.79
7151	NYSE	ADM	Thu, Oct 15, 2020	48.45	49.97	48.18	49.94
7150	NYSE	ADM	Wed, Oct 14, 2020	48.03	49.14	47.85	48.85
7149	NYSE	ADM	Tue, Oct 13, 2020	49.73	49.73	48.48	48.83
7148	NYSE	ADM	Mon, Oct 12, 2020	49.22	50.03	49.19	49.99
7147	NYSE	ADM	Fri, Oct 9, 2020	49.00	49.51	48.90	48.97
7146	NYSE	ADM	Thu, Oct 8, 2020	48.52	48.86	48.30	48.85
7145	NYSE	ADM	Wed, Oct 7, 2020	48.04	48.45	47.91	48.31
7144	NYSE	ADM	Tue, Oct 6, 2020	47.85	48.59	47.44	47.60
7143	NYSE	ADM	Mon, Oct 5, 2020	47.04	47.82	46.94	47.78
7142	NYSE	ADM	Fri, Oct 2, 2020	45.95	47.05	45.93	46.74
7141	NYSE	ADM	Thu, Oct 1, 2020	46.66	46.75	46.19	46.60
7140	NYSE	ADM	Wed, Sep 30, 2020	46.33	46.81	46.06	46.49
7139	NYSE	ADM	Tue, Sep 29, 2020	46.58	46.58	45.74	45.98
7138	NYSE	ADM	Mon, Sep 28, 2020	46.68	47.10	46.44	46.50
7137	NYSE	ADM	Fri, Sep 25, 2020	45.13	46.13	45.04	46.08
7136	NYSE	ADM	Thu, Sep 24, 2020	45.16	45.81	44.58	45.47
7135	NYSE	ADM	Wed, Sep 23, 2020	46.98	47.20	45.10	45.16
7134	NYSE	ADM	Tue, Sep 22, 2020	46.37	47.01	46.33	47.00
7133	NYSE	ADM	Mon, Sep 21, 2020	46.96	47.03	45.91	46.51
7132	NYSE	ADM	Fri, Sep 18, 2020	47.49	48.56	47.49	47.64
7131	NYSE	ADM	Thu, Sep 17, 2020	47.34	48.10	47.02	47.77
7130	NYSE	ADM	Wed, Sep 16, 2020	47.54	48.21	47.53	47.66
7129	NYSE	ADM	Tue, Sep 15, 2020	47.78	47.90	47.27	47.47
7128	NYSE	ADM	Mon, Sep 14, 2020	47.00	47.76	46.96	47.50
7127	NYSE	ADM	Fri, Sep 11, 2020	46.13	46.97	46.01	46.89
7126	NYSE	ADM	Thu, Sep 10, 2020	45.86	46.59	45.86	46.02
7125	NYSE	ADM	Wed, Sep 9, 2020	45.51	46.34	45.47	46.05
7124	NYSE	ADM	Tue, Sep 8, 2020	46.30	46.62	45.22	45.22
7123	NYSE	ADM	Fri, Sep 4, 2020	46.06	46.70	45.98	46.49
7122	NYSE	ADM	Thu, Sep 3, 2020	45.83	46.49	45.51	45.81
7121	NYSE	ADM	Wed, Sep 2, 2020	45.21	45.88	45.12	45.74
7120	NYSE	ADM	Tue, Sep 1, 2020	44.52	45.16	44.42	45.14
7119	NYSE	ADM	Mon, Aug 31, 2020	44.93	44.97	44.55	44.76
7118	NYSE	ADM	Fri, Aug 28, 2020	44.70	44.97	44.27	44.90
7117	NYSE	ADM	Thu, Aug 27, 2020	44.58	44.91	44.46	44.72
7116	NYSE	ADM	Wed, Aug 26, 2020	44.48	44.64	44.02	44.48
7115	NYSE	ADM	Tue, Aug 25, 2020	44.79	44.92	44.08	44.30
7114	NYSE	ADM	Mon, Aug 24, 2020	43.82	44.46	43.64	44.45
7113	NYSE	ADM	Fri, Aug 21, 2020	43.38	43.67	43.21	43.59
7112	NYSE	ADM	Thu, Aug 20, 2020	43.42	43.66	43.21	43.49
7111	NYSE	ADM	Wed, Aug 19, 2020	44.13	44.58	43.89	44.06
7110	NYSE	ADM	Tue, Aug 18, 2020	44.18	44.54	44.03	44.31
7109	NYSE	ADM	Mon, Aug 17, 2020	44.53	44.78	44.30	44.03
7108	NYSE	ADM	Fri, Aug 14, 2020	44.19	44.72	44.07	44.59
7107	NYSE	ADM	Thu, Aug 13, 2020	44.52	44.89	44.16	44.43
7106	NYSE	ADM	Wed, Aug 12, 2020	44.83	44.91	44.37	44.45
7105	NYSE	ADM	Tue, Aug 11, 2020	45.00	45.21	44.32	44.39
7104	NYSE	ADM	Mon, Aug 10, 2020	44.14	44.76	44.13	44.49
7103	NYSE	ADM	Fri, Aug 7, 2020	43.37	44.10	43.29	44.03
7102	NYSE	ADM	Thu, Aug 6, 2020	43.31	43.79	43.30	43.55
7101	NYSE	ADM	Wed, Aug 5, 2020	43.00	43.46	42.92	43.34
7100	NYSE	ADM	Tue, Aug 4, 2020	42.83	42.90	42.47	42.72
7099	NYSE	ADM	Mon, Aug 3, 2020	42.97	43.34	42.71	42.93
7098	NYSE	ADM	Fri, Jul 31, 2020	43.26	43.58	42.03	42.83
7097	NYSE	ADM	Thu, Jul 30, 2020	43.00	43.60	42.73	43.36
7096	NYSE	ADM	Wed, Jul 29, 2020	43.00	43.28	42.57	42.92
7095	NYSE	ADM	Tue, Jul 28, 2020	42.13	42.97	42.13	42.59
7094	NYSE	ADM	Mon, Jul 27, 2020	41.32	42.15	40.80	42.13
7093	NYSE	ADM	Fri, Jul 24, 2020	42.39	42.70	41.97	42.09
7092	NYSE	ADM	Thu, Jul 23, 2020	41.30	42.27	41.20	42.26
7091	NYSE	ADM	Wed, Jul 22, 2020	40.78	41.30	40.59	41.16
7090	NYSE	ADM	Tue, Jul 21, 2020	40.36	41.34	40.30	40.86
7089	NYSE	ADM	Mon, Jul 20, 2020	41.00	41.00	40.22	40.22
7088	NYSE	ADM	Fri, Jul 17, 2020	41.08	41.33	40.90	41.17
7087	NYSE	ADM	Thu, Jul 16, 2020	40.82	41.34	40.58	40.96
7086	NYSE	ADM	Wed, Jul 15, 2020	41.00	41.20	40.61	40.90
7085	NYSE	ADM	Tue, Jul 14, 2020	39.79	40.57	39.44	40.44
7084	NYSE	ADM	Mon, Jul 13, 2020	39.76	40.15	39.54	39.76
7083	NYSE	ADM	Fri, Jul 10, 2020	37.90	39.40	37.90	39.38
7082	NYSE	ADM	Thu, Jul 9, 2020	38.48	38.49	37.54	37.81
7081	NYSE	ADM	Wed, Jul 8, 2020	39.20	39.38	38.43	38.68
7080	NYSE	ADM	Tue, Jul 7, 2020	39.20	39.38	39.01	39.22
7079	NYSE	ADM	Mon, Jul 6, 2020	40.14	40.36	39.31	39.67
7078	NYSE	ADM	Thu, Jul 2, 2020	40.01	40.51	39.52	39.56
7077	NYSE	ADM	Wed, Jul 1, 2020	40.10	40.10	39.33	39.41
7076	NYSE	ADM	Tue, Jun 30, 2020	39.74	40.05	39.45	39.90
7075	NYSE	ADM	Mon, Jun 29, 2020	39.37	39.87	39.21	39.66
7074	NYSE	ADM	Fri, Jun 26, 2020	39.82	39.86	38.72	38.93
7073	NYSE	ADM	Thu, Jun 25, 2020	39.16	40.05	39.01	39.95
7072	NYSE	ADM	Wed, Jun 24, 2020	39.43	39.60	38.93	39.32
7071	NYSE	ADM	Tue, Jun 23, 2020	40.50	40.50	39.93	39.93
7070	NYSE	ADM	Mon, Jun 22, 2020	40.09	40.22	39.51	40.00
7069	NYSE	ADM	Fri, Jun 19, 2020	41.25	41.67	40.19	40.24
7068	NYSE	ADM	Thu, Jun 18, 2020	40.11	40.66	39.94	40.58
7067	NYSE	ADM	Wed, Jun 17, 2020	41.01	41.01	40.15	40.47
7066	NYSE	ADM	Tue, Jun 16, 2020	40.73	41.40	40.19	40.75
7065	NYSE	ADM	Mon, Jun 15, 2020	38.25	39.58	38.04	39.50
7064	NYSE	ADM	Fri, Jun 12, 2020	39.60	39.97	38.66	39.43
7063	NYSE	ADM	Thu, Jun 11, 2020	40.15	40.39	38.55	38.60
7062	NYSE	ADM	Wed, Jun 10, 2020	42.31	42.40	41.28	41.34
7061	NYSE	ADM	Tue, Jun 9, 2020	42.12	42.70	41.88	42.38
7060	NYSE	ADM	Mon, Jun 8, 2020	42.52	42.92	41.89	42.89
7059	NYSE	ADM	Fri, Jun 5, 2020	41.95	42.88	41.95	42.52
7058	NYSE	ADM	Thu, Jun 4, 2020	40.24	41.16	40.03	41.14
7057	NYSE	ADM	Wed, Jun 3, 2020	40.00	40.63	39.94	40.51
7056	NYSE	ADM	Tue, Jun 2, 2020	39.00	39.71	38.83	39.67
7055	NYSE	ADM	Mon, Jun 1, 2020	39.08	39.08	38.49	38.89
7054	NYSE	ADM	Fri, May 29, 2020	38.64	39.45	38.49	39.31
7053	NYSE	ADM	Thu, May 28, 2020	39.67	39.67	38.89	39.00
7052	NYSE	ADM	Wed, May 27, 2020	37.72	39.00	37.72	39.00
7051	NYSE	ADM	Tue, May 26, 2020	36.31	37.36	36.30	37.13
7050	NYSE	ADM	Fri, May 22, 2020	35.05	35.41	34.81	35.38
7049	NYSE	ADM	Thu, May 21, 2020	35.10	35.32	34.89	35.12
7048	NYSE	ADM	Wed, May 20, 2020	35.17	35.45	35.02	35.35
7047	NYSE	ADM	Tue, May 19, 2020	35.43	35.44	34.76	34.82
7046	NYSE	ADM	Mon, May 18, 2020	35.21	35.99	35.18	35.44
7045	NYSE	ADM	Fri, May 15, 2020	34.00	34.77	33.91	34.12
7044	NYSE	ADM	Thu, May 14, 2020	33.42	34.22	33.01	34.16
7043	NYSE	ADM	Wed, May 13, 2020	34.50	34.80	33.63	33.84
7042	NYSE	ADM	Tue, May 12, 2020	35.87	36.03	34.66	34.74
7041	NYSE	ADM	Mon, May 11, 2020	36.00	36.08	35.07	35.43
7040	NYSE	ADM	Fri, May 8, 2020	35.40	36.49	35.25	36.39
7039	NYSE	ADM	Thu, May 7, 2020	34.89	35.22	34.69	34.76
7038	NYSE	ADM	Wed, May 6, 2020	35.08	35.31	34.31	34.40
7037	NYSE	ADM	Tue, May 5, 2020	35.15	35.57	34.93	34.96
7036	NYSE	ADM	Mon, May 4, 2020	34.77	34.96	34.35	34.76
7035	NYSE	ADM	Fri, May 1, 2020	36.66	36.93	34.94	35.12
7034	NYSE	ADM	Thu, Apr 30, 2020	38.40	38.71	37.05	37.14
7033	NYSE	ADM	Wed, Apr 29, 2020	37.90	38.60	37.64	38.41
7032	NYSE	ADM	Tue, Apr 28, 2020	37.17	37.31	36.31	37.17
7031	NYSE	ADM	Mon, Apr 27, 2020	35.87	36.71	35.81	36.54
7030	NYSE	ADM	Fri, Apr 24, 2020	36.08	36.16	35.36	35.99
7029	NYSE	ADM	Thu, Apr 23, 2020	35.59	36.20	35.47	35.74
7028	NYSE	ADM	Wed, Apr 22, 2020	35.52	35.71	34.76	35.40
7027	NYSE	ADM	Tue, Apr 21, 2020	35.76	35.78	34.86	35.00
7026	NYSE	ADM	Mon, Apr 20, 2020	36.57	37.49	36.31	36.34
7025	NYSE	ADM	Fri, Apr 17, 2020	36.70	37.35	36.31	37.19
7024	NYSE	ADM	Thu, Apr 16, 2020	35.63	35.90	34.68	35.66
7023	NYSE	ADM	Wed, Apr 15, 2020	36.24	36.50	35.23	35.49
7022	NYSE	ADM	Tue, Apr 14, 2020	36.86	37.52	36.44	37.24
7021	NYSE	ADM	Mon, Apr 13, 2020	37.26	37.40	35.65	36.07
7020	NYSE	ADM	Thu, Apr 9, 2020	36.79	37.84	36.66	37.58
7019	NYSE	ADM	Wed, Apr 8, 2020	36.23	36.84	35.77	36.48
7018	NYSE	ADM	Tue, Apr 7, 2020	36.81	37.58	35.86	35.98
7017	NYSE	ADM	Mon, Apr 6, 2020	35.84	36.02	35.26	35.78
7016	NYSE	ADM	Fri, Apr 3, 2020	34.05	34.79	33.85	34.65
7015	NYSE	ADM	Thu, Apr 2, 2020	33.72	35.20	33.54	34.33
7014	NYSE	ADM	Wed, Apr 1, 2020	33.70	34.97	33.52	33.87
7013	NYSE	ADM	Tue, Mar 31, 2020	35.86	36.48	34.73	35.18
7012	NYSE	ADM	Mon, Mar 30, 2020	33.78	36.00	33.28	35.83
7011	NYSE	ADM	Fri, Mar 27, 2020	33.50	34.43	33.15	33.50
7010	NYSE	ADM	Thu, Mar 26, 2020	33.12	34.79	32.83	34.46
7009	NYSE	ADM	Wed, Mar 25, 2020	32.38	34.04	31.88	32.70
7008	NYSE	ADM	Tue, Mar 24, 2020	30.85	32.49	30.50	32.32
7007	NYSE	ADM	Mon, Mar 23, 2020	30.22	31.00	28.92	29.31
7006	NYSE	ADM	Fri, Mar 20, 2020	33.89	33.89	30.43	30.61
7005	NYSE	ADM	Thu, Mar 19, 2020	32.92	35.00	31.60	33.46
7004	NYSE	ADM	Wed, Mar 18, 2020	33.13	33.33	31.06	33.02
7003	NYSE	ADM	Tue, Mar 17, 2020	33.53	35.28	33.10	35.26
7002	NYSE	ADM	Mon, Mar 16, 2020	31.10	34.59	31.01	32.68
7001	NYSE	ADM	Fri, Mar 13, 2020	33.01	34.69	31.33	34.64
7000	NYSE	ADM	Thu, Mar 12, 2020	32.97	33.76	31.46	31.54
6999	NYSE	ADM	Wed, Mar 11, 2020	35.71	36.33	34.57	35.07
6998	NYSE	ADM	Tue, Mar 10, 2020	36.46	37.15	34.66	37.12
6997	NYSE	ADM	Mon, Mar 9, 2020	35.49	37.54	34.98	35.30
6996	NYSE	ADM	Fri, Mar 6, 2020	36.95	38.11	36.90	37.64
6995	NYSE	ADM	Thu, Mar 5, 2020	38.38	38.86	38.01	38.33
6994	NYSE	ADM	Wed, Mar 4, 2020	38.77	39.39	38.33	39.37
6993	NYSE	ADM	Tue, Mar 3, 2020	38.57	39.60	37.84	38.06
6992	NYSE	ADM	Mon, Mar 2, 2020	38.19	38.84	37.57	38.84
6991	NYSE	ADM	Fri, Feb 28, 2020	36.63	37.65	35.78	37.65
6990	NYSE	ADM	Thu, Feb 27, 2020	39.25	39.31	37.59	37.62
6989	NYSE	ADM	Wed, Feb 26, 2020	40.66	41.12	39.86	39.87
6988	NYSE	ADM	Tue, Feb 25, 2020	42.89	42.94	40.39	40.43
6987	NYSE	ADM	Mon, Feb 24, 2020	42.76	43.01	42.50	42.82
6986	NYSE	ADM	Fri, Feb 21, 2020	44.09	44.15	43.58	43.90
6985	NYSE	ADM	Thu, Feb 20, 2020	43.75	44.33	43.68	44.23
6984	NYSE	ADM	Wed, Feb 19, 2020	44.50	44.53	43.88	43.97
6983	NYSE	ADM	Tue, Feb 18, 2020	44.48	44.65	44.16	44.45
6982	NYSE	ADM	Fri, Feb 14, 2020	45.08	45.16	44.62	44.77
6981	NYSE	ADM	Thu, Feb 13, 2020	45.42	45.63	45.02	45.27
6980	NYSE	ADM	Wed, Feb 12, 2020	45.95	46.17	45.59	45.61
6979	NYSE	ADM	Tue, Feb 11, 2020	45.90	46.51	45.73	45.76
6978	NYSE	ADM	Mon, Feb 10, 2020	45.60	45.87	45.36	45.68
6977	NYSE	ADM	Fri, Feb 7, 2020	45.73	46.00	45.55	45.71
6976	NYSE	ADM	Thu, Feb 6, 2020	46.19	46.33	45.94	45.98
6975	NYSE	ADM	Wed, Feb 5, 2020	45.78	46.14	45.69	46.07
6974	NYSE	ADM	Tue, Feb 4, 2020	45.50	45.69	45.27	45.37
6973	NYSE	ADM	Mon, Feb 3, 2020	44.97	45.27	44.64	44.96
6972	NYSE	ADM	Fri, Jan 31, 2020	45.48	45.62	44.55	44.76
6971	NYSE	ADM	Thu, Jan 30, 2020	45.62	46.00	44.78	45.80
6970	NYSE	ADM	Wed, Jan 29, 2020	44.06	44.10	43.66	43.68
6969	NYSE	ADM	Tue, Jan 28, 2020	43.70	44.11	43.53	43.92
6968	NYSE	ADM	Mon, Jan 27, 2020	43.76	43.90	43.37	43.53
6967	NYSE	ADM	Fri, Jan 24, 2020	45.05	45.06	43.98	44.30
6966	NYSE	ADM	Thu, Jan 23, 2020	44.74	45.04	44.51	44.97
6965	NYSE	ADM	Wed, Jan 22, 2020	45.24	45.31	44.89	44.93
6964	NYSE	ADM	Tue, Jan 21, 2020	45.10	45.39	44.87	45.12
6963	NYSE	ADM	Fri, Jan 17, 2020	45.40	45.55	45.11	45.25
6962	NYSE	ADM	Thu, Jan 16, 2020	44.65	45.46	44.59	45.34
6961	NYSE	ADM	Wed, Jan 15, 2020	44.35	44.84	44.01	44.39
6960	NYSE	ADM	Tue, Jan 14, 2020	44.51	44.64	44.08	44.50
6959	NYSE	ADM	Mon, Jan 13, 2020	44.04	44.48	43.98	44.42
6958	NYSE	ADM	Fri, Jan 10, 2020	44.37	44.46	43.80	43.95
6957	NYSE	ADM	Thu, Jan 9, 2020	44.33	44.33	43.03	44.15
6956	NYSE	ADM	Wed, Jan 8, 2020	45.11	45.23	44.38	44.61
6955	NYSE	ADM	Tue, Jan 7, 2020	45.57	45.69	45.10	45.11
6954	NYSE	ADM	Mon, Jan 6, 2020	45.79	45.85	45.32	45.66
6953	NYSE	ADM	Fri, Jan 3, 2020	45.89	46.19	45.72	46.02
6952	NYSE	ADM	Thu, Jan 2, 2020	46.57	46.64	45.88	46.11
6951	NYSE	ADM	Tue, Dec 31, 2019	45.98	46.38	45.98	46.35
6950	NYSE	ADM	Mon, Dec 30, 2019	46.44	46.46	46.02	46.12
6949	NYSE	ADM	Fri, Dec 27, 2019	46.38	46.40	46.11	46.30
6948	NYSE	ADM	Thu, Dec 26, 2019	46.03	46.38	45.95	46.20
6947	NYSE	ADM	Tue, Dec 24, 2019	46.25	46.27	46.01	46.08
6946	NYSE	ADM	Mon, Dec 23, 2019	45.86	46.05	45.53	46.02
6945	NYSE	ADM	Fri, Dec 20, 2019	45.96	46.59	45.70	45.79
6944	NYSE	ADM	Thu, Dec 19, 2019	45.38	45.65	45.28	45.64
6943	NYSE	ADM	Wed, Dec 18, 2019	46.14	46.15	44.87	45.31
6942	NYSE	ADM	Tue, Dec 17, 2019	46.45	47.20	46.17	46.21
6941	NYSE	ADM	Mon, Dec 16, 2019	45.39	46.23	45.37	45.98
6940	NYSE	ADM	Fri, Dec 13, 2019	45.11	45.50	44.83	45.20
6939	NYSE	ADM	Thu, Dec 12, 2019	44.12	45.05	44.11	44.91
6938	NYSE	ADM	Wed, Dec 11, 2019	44.05	44.33	43.96	44.23
6937	NYSE	ADM	Tue, Dec 10, 2019	44.08	44.22	43.92	44.00
6936	NYSE	ADM	Mon, Dec 9, 2019	43.88	44.35	43.83	44.07
6935	NYSE	ADM	Fri, Dec 6, 2019	43.45	44.01	43.32	43.91
6934	NYSE	ADM	Thu, Dec 5, 2019	43.00	43.20	42.69	43.15
6933	NYSE	ADM	Wed, Dec 4, 2019	42.87	43.27	42.78	42.93
6932	NYSE	ADM	Tue, Dec 3, 2019	42.89	42.98	42.55	42.92
6931	NYSE	ADM	Mon, Dec 2, 2019	42.95	43.32	42.81	43.29
6930	NYSE	ADM	Fri, Nov 29, 2019	42.78	43.05	42.68	42.93
6929	NYSE	ADM	Wed, Nov 27, 2019	42.88	43.04	42.76	42.94
6928	NYSE	ADM	Tue, Nov 26, 2019	43.02	43.04	42.58	42.75
6927	NYSE	ADM	Mon, Nov 25, 2019	42.89	43.13	42.70	43.08
6926	NYSE	ADM	Fri, Nov 22, 2019	42.79	42.97	42.60	42.72
6925	NYSE	ADM	Thu, Nov 21, 2019	42.59	42.83	42.17	42.82
6924	NYSE	ADM	Wed, Nov 20, 2019	42.80	42.97	42.33	42.50
6923	NYSE	ADM	Tue, Nov 19, 2019	42.74	43.22	42.61	42.73
6922	NYSE	ADM	Mon, Nov 18, 2019	42.80	42.85	42.48	42.84
6921	NYSE	ADM	Fri, Nov 15, 2019	42.93	43.22	42.68	42.87
6920	NYSE	ADM	Thu, Nov 14, 2019	42.90	43.11	42.58	42.78
6919	NYSE	ADM	Wed, Nov 13, 2019	43.05	43.19	42.66	42.82
6918	NYSE	ADM	Tue, Nov 12, 2019	43.60	43.60	43.04	43.24
6917	NYSE	ADM	Mon, Nov 11, 2019	43.27	43.60	42.95	43.53
6916	NYSE	ADM	Fri, Nov 8, 2019	43.33	43.34	42.90	43.31
6915	NYSE	ADM	Thu, Nov 7, 2019	43.08	43.78	43.07	43.54
6914	NYSE	ADM	Wed, Nov 6, 2019	42.97	43.17	42.83	42.88
6913	NYSE	ADM	Tue, Nov 5, 2019	43.45	43.55	42.91	42.97
6912	NYSE	ADM	Mon, Nov 4, 2019	42.65	43.33	42.50	43.06
6911	NYSE	ADM	Fri, Nov 1, 2019	42.27	42.45	42.01	42.43
6910	NYSE	ADM	Thu, Oct 31, 2019	41.15	42.17	40.49	42.04
6909	NYSE	ADM	Wed, Oct 30, 2019	41.31	41.33	40.39	40.53
6908	NYSE	ADM	Tue, Oct 29, 2019	41.12	41.77	40.99	41.51
6907	NYSE	ADM	Mon, Oct 28, 2019	41.32	41.74	41.01	41.30
6906	NYSE	ADM	Fri, Oct 25, 2019	40.54	41.11	40.42	41.01
6905	NYSE	ADM	Thu, Oct 24, 2019	40.82	40.91	40.26	40.54
6904	NYSE	ADM	Wed, Oct 23, 2019	40.52	40.78	40.23	40.73
6903	NYSE	ADM	Tue, Oct 22, 2019	40.38	40.76	40.01	40.56
6902	NYSE	ADM	Mon, Oct 21, 2019	39.94	40.47	39.82	40.40
6901	NYSE	ADM	Fri, Oct 18, 2019	39.73	40.02	39.63	39.64
6900	NYSE	ADM	Thu, Oct 17, 2019	39.62	39.96	39.06	39.85
6899	NYSE	ADM	Wed, Oct 16, 2019	40.28	40.37	39.64	39.70
6898	NYSE	ADM	Tue, Oct 15, 2019	40.25	40.55	40.03	40.33
6897	NYSE	ADM	Mon, Oct 14, 2019	40.26	40.47	39.93	40.20
6896	NYSE	ADM	Fri, Oct 11, 2019	40.13	40.69	40.01	40.46
6895	NYSE	ADM	Thu, Oct 10, 2019	38.93	40.09	38.93	39.77
6894	NYSE	ADM	Wed, Oct 9, 2019	38.68	39.13	38.62	38.93
6893	NYSE	ADM	Tue, Oct 8, 2019	39.76	39.76	38.39	38.40
6892	NYSE	ADM	Mon, Oct 7, 2019	40.17	40.19	39.77	39.78
6891	NYSE	ADM	Fri, Oct 4, 2019	39.57	40.38	39.53	40.35
6890	NYSE	ADM	Thu, Oct 3, 2019	39.72	39.80	39.04	39.53
6889	NYSE	ADM	Wed, Oct 2, 2019	40.16	40.20	39.38	39.72
6888	NYSE	ADM	Tue, Oct 1, 2019	41.21	41.45	40.22	40.33
6887	NYSE	ADM	Mon, Sep 30, 2019	41.03	41.27	40.96	41.07
6886	NYSE	ADM	Fri, Sep 27, 2019	40.97	41.18	40.61	40.94
6885	NYSE	ADM	Thu, Sep 26, 2019	40.60	40.95	40.29	40.86
6884	NYSE	ADM	Wed, Sep 25, 2019	39.94	40.64	39.94	40.48
6883	NYSE	ADM	Tue, Sep 24, 2019	40.45	40.54	39.75	39.93
6882	NYSE	ADM	Mon, Sep 23, 2019	40.73	40.92	40.35	40.40
6881	NYSE	ADM	Fri, Sep 20, 2019	40.93	41.25	40.79	40.90
6880	NYSE	ADM	Thu, Sep 19, 2019	41.75	41.79	40.78	40.90
6879	NYSE	ADM	Wed, Sep 18, 2019	41.60	41.74	41.11	41.67
6878	NYSE	ADM	Tue, Sep 17, 2019	42.94	43.00	41.65	41.79
6877	NYSE	ADM	Mon, Sep 16, 2019	41.43	42.00	41.15	41.96
6876	NYSE	ADM	Fri, Sep 13, 2019	41.47	42.19	41.39	41.63
6875	NYSE	ADM	Thu, Sep 12, 2019	41.06	41.49	40.68	41.45
6874	NYSE	ADM	Wed, Sep 11, 2019	40.40	41.05	39.78	41.05
6873	NYSE	ADM	Tue, Sep 10, 2019	39.69	40.35	39.69	40.29
6872	NYSE	ADM	Mon, Sep 9, 2019	38.90	39.73	38.77	39.67
6871	NYSE	ADM	Fri, Sep 6, 2019	38.63	38.85	38.45	38.71
6870	NYSE	ADM	Thu, Sep 5, 2019	38.50	39.03	38.44	38.63
6869	NYSE	ADM	Wed, Sep 4, 2019	38.40	38.42	38.09	38.24
6868	NYSE	ADM	Tue, Sep 3, 2019	37.68	38.05	37.37	37.99
6867	NYSE	ADM	Fri, Aug 30, 2019	37.96	38.41	37.92	38.05
6866	NYSE	ADM	Thu, Aug 29, 2019	37.87	37.94	37.45	37.73
6865	NYSE	ADM	Wed, Aug 28, 2019	37.42	37.62	37.09	37.57
6864	NYSE	ADM	Tue, Aug 27, 2019	37.91	38.16	37.40	37.42
6863	NYSE	ADM	Mon, Aug 26, 2019	37.84	37.97	37.64	37.81
6862	NYSE	ADM	Fri, Aug 23, 2019	37.53	37.81	37.22	37.43
6861	NYSE	ADM	Thu, Aug 22, 2019	37.82	38.10	37.68	37.93
6860	NYSE	ADM	Wed, Aug 21, 2019	37.25	37.71	37.24	37.69
6859	NYSE	ADM	Tue, Aug 20, 2019	37.92	38.00	37.42	37.13
6858	NYSE	ADM	Mon, Aug 19, 2019	38.29	38.37	37.76	38.03
6857	NYSE	ADM	Fri, Aug 16, 2019	36.97	37.98	36.86	37.84
6856	NYSE	ADM	Thu, Aug 15, 2019	36.88	37.05	36.50	36.76
6855	NYSE	ADM	Wed, Aug 14, 2019	37.28	37.59	36.71	36.77
6854	NYSE	ADM	Tue, Aug 13, 2019	37.27	38.73	37.27	37.76
6853	NYSE	ADM	Mon, Aug 12, 2019	38.03	38.03	37.03	37.40
6852	NYSE	ADM	Fri, Aug 9, 2019	38.19	38.53	37.64	38.36
6851	NYSE	ADM	Thu, Aug 8, 2019	37.49	38.31	37.19	38.30
6850	NYSE	ADM	Wed, Aug 7, 2019	36.82	37.39	36.45	37.28
6849	NYSE	ADM	Tue, Aug 6, 2019	38.17	38.20	36.46	37.42
6848	NYSE	ADM	Mon, Aug 5, 2019	39.01	39.54	37.47	37.78
6847	NYSE	ADM	Fri, Aug 2, 2019	40.97	41.16	39.41	40.07
6846	NYSE	ADM	Thu, Aug 1, 2019	41.12	42.10	41.00	41.15
6845	NYSE	ADM	Wed, Jul 31, 2019	40.85	41.79	40.79	41.08
6844	NYSE	ADM	Tue, Jul 30, 2019	40.77	41.10	40.53	40.95
6843	NYSE	ADM	Mon, Jul 29, 2019	40.62	41.02	40.61	40.90
6842	NYSE	ADM	Fri, Jul 26, 2019	40.57	40.94	40.51	40.59
6841	NYSE	ADM	Thu, Jul 25, 2019	40.62	40.95	40.42	40.68
6840	NYSE	ADM	Wed, Jul 24, 2019	40.42	40.67	40.19	40.57
6839	NYSE	ADM	Tue, Jul 23, 2019	40.54	40.88	40.46	40.54
6838	NYSE	ADM	Mon, Jul 22, 2019	40.40	40.70	40.32	40.38
6837	NYSE	ADM	Fri, Jul 19, 2019	40.34	40.67	40.22	40.25
6836	NYSE	ADM	Thu, Jul 18, 2019	40.12	40.42	39.63	40.16
6835	NYSE	ADM	Wed, Jul 17, 2019	40.76	40.82	40.28	40.31
6834	NYSE	ADM	Tue, Jul 16, 2019	41.67	41.72	40.68	40.82
6833	NYSE	ADM	Mon, Jul 15, 2019	41.99	42.10	41.41	41.74
6832	NYSE	ADM	Fri, Jul 12, 2019	41.95	42.24	41.75	41.92
6831	NYSE	ADM	Thu, Jul 11, 2019	41.80	42.10	41.50	41.73
6830	NYSE	ADM	Wed, Jul 10, 2019	41.90	42.20	41.72	41.80
6829	NYSE	ADM	Tue, Jul 9, 2019	41.67	41.96	41.44	41.77
6828	NYSE	ADM	Mon, Jul 8, 2019	41.76	41.98	41.53	41.84
6827	NYSE	ADM	Fri, Jul 5, 2019	41.81	41.94	41.55	41.94
6826	NYSE	ADM	Wed, Jul 3, 2019	41.62	41.90	41.25	41.87
6825	NYSE	ADM	Tue, Jul 2, 2019	41.40	41.67	41.28	41.49
6824	NYSE	ADM	Mon, Jul 1, 2019	41.35	41.99	41.17	41.40
6823	NYSE	ADM	Fri, Jun 28, 2019	40.67	41.05	40.64	40.80
6822	NYSE	ADM	Thu, Jun 27, 2019	40.44	40.70	40.28	40.57
6821	NYSE	ADM	Wed, Jun 26, 2019	40.30	40.78	40.25	40.50
6820	NYSE	ADM	Tue, Jun 25, 2019	40.73	40.73	40.31	40.42
6819	NYSE	ADM	Mon, Jun 24, 2019	41.08	41.12	40.58	40.73
6818	NYSE	ADM	Fri, Jun 21, 2019	41.31	41.49	41.04	41.08
6817	NYSE	ADM	Thu, Jun 20, 2019	41.00	41.35	40.46	41.30
6816	NYSE	ADM	Wed, Jun 19, 2019	41.25	41.25	40.56	40.71
6815	NYSE	ADM	Tue, Jun 18, 2019	41.07	41.72	41.00	41.20
6814	NYSE	ADM	Mon, Jun 17, 2019	40.73	40.84	40.55	40.74
6813	NYSE	ADM	Fri, Jun 14, 2019	40.95	40.99	40.63	40.79
6812	NYSE	ADM	Thu, Jun 13, 2019	40.86	41.14	40.80	41.01
6811	NYSE	ADM	Wed, Jun 12, 2019	40.22	40.85	40.18	40.72
6810	NYSE	ADM	Tue, Jun 11, 2019	40.21	40.26	39.95	40.17
6809	NYSE	ADM	Mon, Jun 10, 2019	39.86	40.20	39.70	40.06
6808	NYSE	ADM	Fri, Jun 7, 2019	39.96	40.05	39.58	39.58
6807	NYSE	ADM	Thu, Jun 6, 2019	39.29	39.91	39.20	39.71
6806	NYSE	ADM	Wed, Jun 5, 2019	39.63	39.70	38.95	39.27
6805	NYSE	ADM	Tue, Jun 4, 2019	39.19	39.64	39.19	39.63
6804	NYSE	ADM	Mon, Jun 3, 2019	38.41	39.11	38.41	38.98
6803	NYSE	ADM	Fri, May 31, 2019	38.11	38.42	37.77	38.32
6802	NYSE	ADM	Thu, May 30, 2019	38.67	39.11	38.37	38.46
6801	NYSE	ADM	Wed, May 29, 2019	38.50	38.83	38.33	38.54
6800	NYSE	ADM	Tue, May 28, 2019	39.14	39.32	38.52	38.58
6799	NYSE	ADM	Fri, May 24, 2019	39.36	39.40	38.82	39.16
6798	NYSE	ADM	Thu, May 23, 2019	39.45	39.67	38.63	39.21
6797	NYSE	ADM	Wed, May 22, 2019	40.11	40.15	39.37	39.92
6796	NYSE	ADM	Tue, May 21, 2019	40.01	40.31	39.54	40.18
6795	NYSE	ADM	Mon, May 20, 2019	40.52	40.75	39.77	39.82
6794	NYSE	ADM	Fri, May 17, 2019	40.97	41.47	40.67	40.68
6793	NYSE	ADM	Thu, May 16, 2019	41.07	41.58	40.98	41.26
6792	NYSE	ADM	Wed, May 15, 2019	40.76	41.13	40.62	40.98
6791	NYSE	ADM	Tue, May 14, 2019	40.76	41.31	40.60	40.85
6790	NYSE	ADM	Mon, May 13, 2019	41.93	41.97	40.59	40.34
6789	NYSE	ADM	Fri, May 10, 2019	42.38	42.65	41.45	42.43
6788	NYSE	ADM	Thu, May 9, 2019	42.10	42.71	42.07	42.56
6787	NYSE	ADM	Wed, May 8, 2019	42.81	43.28	42.35	42.42
6786	NYSE	ADM	Tue, May 7, 2019	42.88	43.07	42.48	42.71
6785	NYSE	ADM	Mon, May 6, 2019	42.75	43.35	42.73	43.09
6784	NYSE	ADM	Fri, May 3, 2019	43.57	43.77	43.06	43.67
6783	NYSE	ADM	Thu, May 2, 2019	43.91	44.06	43.09	43.54
6782	NYSE	ADM	Wed, May 1, 2019	44.44	44.89	44.07	44.07
6781	NYSE	ADM	Tue, Apr 30, 2019	43.41	44.64	43.39	44.60
6780	NYSE	ADM	Mon, Apr 29, 2019	41.73	43.44	41.42	43.27
6779	NYSE	ADM	Fri, Apr 26, 2019	41.55	42.00	40.39	40.91
6778	NYSE	ADM	Thu, Apr 25, 2019	42.51	42.67	41.61	41.72
6777	NYSE	ADM	Wed, Apr 24, 2019	42.78	43.06	42.58	42.78
6776	NYSE	ADM	Tue, Apr 23, 2019	42.70	42.90	42.44	42.70
6775	NYSE	ADM	Mon, Apr 22, 2019	42.72	42.81	42.50	42.66
6774	NYSE	ADM	Thu, Apr 18, 2019	43.01	43.14	42.73	42.76
6773	NYSE	ADM	Wed, Apr 17, 2019	43.10	43.19	42.88	43.04
6772	NYSE	ADM	Tue, Apr 16, 2019	43.44	43.60	42.86	42.98
6771	NYSE	ADM	Mon, Apr 15, 2019	43.41	43.48	43.17	43.34
6770	NYSE	ADM	Fri, Apr 12, 2019	43.29	43.45	43.12	43.38
6769	NYSE	ADM	Thu, Apr 11, 2019	43.33	43.77	43.08	43.29
6768	NYSE	ADM	Wed, Apr 10, 2019	42.85	43.40	42.77	43.24
6767	NYSE	ADM	Tue, Apr 9, 2019	43.07	43.13	42.66	42.78
6766	NYSE	ADM	Mon, Apr 8, 2019	42.92	43.18	42.77	43.09
6765	NYSE	ADM	Fri, Apr 5, 2019	42.65	42.95	42.55	42.93
6764	NYSE	ADM	Thu, Apr 4, 2019	42.30	43.09	42.24	42.73
6763	NYSE	ADM	Wed, Apr 3, 2019	42.26	42.34	42.00	42.22
6762	NYSE	ADM	Tue, Apr 2, 2019	42.73	42.74	42.25	42.26
6761	NYSE	ADM	Mon, Apr 1, 2019	43.22	43.47	42.58	42.68
6760	NYSE	ADM	Fri, Mar 29, 2019	42.82	43.18	42.75	43.13
6759	NYSE	ADM	Thu, Mar 28, 2019	42.46	42.73	42.40	42.72
6758	NYSE	ADM	Wed, Mar 27, 2019	42.29	42.54	42.10	42.49
6757	NYSE	ADM	Tue, Mar 26, 2019	42.29	42.55	41.88	42.29
6756	NYSE	ADM	Mon, Mar 25, 2019	42.47	43.00	42.31	42.35
6755	NYSE	ADM	Fri, Mar 22, 2019	42.90	42.97	42.46	42.62
6754	NYSE	ADM	Thu, Mar 21, 2019	42.31	42.98	42.23	42.88
6753	NYSE	ADM	Wed, Mar 20, 2019	43.02	43.02	42.09	42.30
6752	NYSE	ADM	Tue, Mar 19, 2019	42.60	43.39	42.56	43.01
6751	NYSE	ADM	Mon, Mar 18, 2019	43.20	43.27	42.34	42.48
6750	NYSE	ADM	Fri, Mar 15, 2019	43.36	43.82	43.12	43.18
6749	NYSE	ADM	Thu, Mar 14, 2019	43.30	43.45	43.14	43.35
6748	NYSE	ADM	Wed, Mar 13, 2019	42.93	43.64	42.90	43.27
6747	NYSE	ADM	Tue, Mar 12, 2019	42.88	43.12	42.71	42.91
6746	NYSE	ADM	Mon, Mar 11, 2019	41.93	42.89	41.93	42.84
6745	NYSE	ADM	Fri, Mar 8, 2019	42.12	42.19	41.69	41.92
6744	NYSE	ADM	Thu, Mar 7, 2019	42.16	42.29	41.58	42.17
6743	NYSE	ADM	Wed, Mar 6, 2019	42.34	42.37	41.92	42.13
6742	NYSE	ADM	Tue, Mar 5, 2019	42.15	42.44	41.99	42.25
6741	NYSE	ADM	Mon, Mar 4, 2019	42.55	42.59	41.80	42.24
6740	NYSE	ADM	Fri, Mar 1, 2019	42.64	42.84	42.05	42.43
6739	NYSE	ADM	Thu, Feb 28, 2019	42.69	42.76	42.38	42.50
6738	NYSE	ADM	Wed, Feb 27, 2019	42.22	42.70	42.14	42.62
6737	NYSE	ADM	Tue, Feb 26, 2019	42.51	42.67	42.26	42.32
6736	NYSE	ADM	Mon, Feb 25, 2019	42.66	42.78	42.39	42.43
6735	NYSE	ADM	Fri, Feb 22, 2019	42.38	42.98	42.25	42.49
6734	NYSE	ADM	Thu, Feb 21, 2019	41.97	42.77	41.82	42.57
6733	NYSE	ADM	Wed, Feb 20, 2019	41.90	42.22	41.80	41.97
6732	NYSE	ADM	Tue, Feb 19, 2019	42.00	42.04	41.79	41.85
6731	NYSE	ADM	Fri, Feb 15, 2019	42.29	42.54	41.82	41.98
6730	NYSE	ADM	Thu, Feb 14, 2019	42.25	42.66	42.10	41.89
6729	NYSE	ADM	Wed, Feb 13, 2019	42.40	42.65	42.11	42.40
6728	NYSE	ADM	Tue, Feb 12, 2019	42.15	42.58	41.94	42.34
6727	NYSE	ADM	Mon, Feb 11, 2019	41.83	42.07	41.37	42.01
6726	NYSE	ADM	Fri, Feb 8, 2019	42.00	42.05	41.34	41.76
6725	NYSE	ADM	Thu, Feb 7, 2019	41.80	41.82	41.12	41.40
6724	NYSE	ADM	Wed, Feb 6, 2019	41.70	41.90	41.40	41.87
6723	NYSE	ADM	Tue, Feb 5, 2019	42.93	43.71	41.42	41.85
6722	NYSE	ADM	Mon, Feb 4, 2019	44.80	44.91	44.23	44.49
6721	NYSE	ADM	Fri, Feb 1, 2019	45.04	45.13	44.76	44.89
6720	NYSE	ADM	Thu, Jan 31, 2019	44.47	45.04	44.41	44.90
6719	NYSE	ADM	Wed, Jan 30, 2019	44.37	44.88	44.18	44.69
6718	NYSE	ADM	Tue, Jan 29, 2019	44.32	44.51	43.99	44.21
6717	NYSE	ADM	Mon, Jan 28, 2019	43.60	44.18	43.42	44.17
6716	NYSE	ADM	Fri, Jan 25, 2019	43.82	44.10	43.66	43.72
6715	NYSE	ADM	Thu, Jan 24, 2019	43.50	44.05	43.48	43.67
6714	NYSE	ADM	Wed, Jan 23, 2019	43.67	43.85	43.09	43.71
6713	NYSE	ADM	Tue, Jan 22, 2019	44.08	44.08	43.22	43.56
6712	NYSE	ADM	Fri, Jan 18, 2019	43.67	44.52	43.65	44.26
6711	NYSE	ADM	Thu, Jan 17, 2019	43.47	43.47	42.98	43.41
6710	NYSE	ADM	Wed, Jan 16, 2019	43.52	43.84	43.21	43.30
6709	NYSE	ADM	Tue, Jan 15, 2019	42.93	43.52	42.90	43.48
6708	NYSE	ADM	Mon, Jan 14, 2019	43.01	43.14	42.68	42.85
6707	NYSE	ADM	Fri, Jan 11, 2019	43.38	43.48	42.88	43.16
6706	NYSE	ADM	Thu, Jan 10, 2019	43.07	43.39	42.78	43.37
6705	NYSE	ADM	Wed, Jan 9, 2019	42.70	43.45	42.70	43.07
6704	NYSE	ADM	Tue, Jan 8, 2019	42.23	42.74	42.03	42.70
6703	NYSE	ADM	Mon, Jan 7, 2019	41.54	42.44	41.47	41.92
6702	NYSE	ADM	Fri, Jan 4, 2019	41.17	41.81	41.09	41.71
6701	NYSE	ADM	Thu, Jan 3, 2019	40.79	41.34	40.40	40.77
6700	NYSE	ADM	Wed, Jan 2, 2019	40.57	41.15	40.53	40.95
6699	NYSE	ADM	Mon, Dec 31, 2018	40.84	41.04	40.50	40.97
6698	NYSE	ADM	Fri, Dec 28, 2018	41.13	41.49	40.50	40.78
6697	NYSE	ADM	Thu, Dec 27, 2018	40.29	40.97	39.78	40.96
6696	NYSE	ADM	Wed, Dec 26, 2018	39.78	40.69	39.16	40.67
6695	NYSE	ADM	Mon, Dec 24, 2018	40.70	40.70	39.42	39.62
6694	NYSE	ADM	Fri, Dec 21, 2018	41.39	41.77	40.53	40.80
6693	NYSE	ADM	Thu, Dec 20, 2018	42.25	42.25	40.66	41.23
6692	NYSE	ADM	Wed, Dec 19, 2018	43.09	43.56	42.10	42.40
6691	NYSE	ADM	Tue, Dec 18, 2018	43.54	43.99	42.61	42.84
6690	NYSE	ADM	Mon, Dec 17, 2018	44.44	44.49	43.16	43.38
6689	NYSE	ADM	Fri, Dec 14, 2018	44.52	45.17	44.50	44.61
6688	NYSE	ADM	Thu, Dec 13, 2018	45.11	45.29	44.66	44.93
6687	NYSE	ADM	Wed, Dec 12, 2018	45.02	45.69	44.88	45.19
6686	NYSE	ADM	Tue, Dec 11, 2018	44.86	45.18	44.26	44.55
6685	NYSE	ADM	Mon, Dec 10, 2018	44.51	44.80	43.79	44.59
6684	NYSE	ADM	Fri, Dec 7, 2018	45.36	45.71	44.25	44.46
6683	NYSE	ADM	Thu, Dec 6, 2018	45.38	45.55	44.17	45.53
6682	NYSE	ADM	Tue, Dec 4, 2018	46.89	47.16	45.48	45.61
6681	NYSE	ADM	Mon, Dec 3, 2018	47.16	47.16	46.11	46.84
6680	NYSE	ADM	Fri, Nov 30, 2018	45.98	46.29	45.92	46.02
6679	NYSE	ADM	Thu, Nov 29, 2018	45.82	46.49	45.82	46.04
6678	NYSE	ADM	Wed, Nov 28, 2018	46.10	46.24	45.51	46.00
6677	NYSE	ADM	Tue, Nov 27, 2018	45.54	46.08	45.49	46.07
6676	NYSE	ADM	Mon, Nov 26, 2018	45.39	45.65	45.24	45.52
6675	NYSE	ADM	Fri, Nov 23, 2018	45.27	45.54	44.89	45.20
6674	NYSE	ADM	Wed, Nov 21, 2018	45.34	45.98	45.28	45.60
6673	NYSE	ADM	Tue, Nov 20, 2018	46.18	46.56	45.60	45.33
6672	NYSE	ADM	Mon, Nov 19, 2018	46.42	46.72	45.92	46.31
6671	NYSE	ADM	Fri, Nov 16, 2018	46.10	46.79	45.84	46.38
6670	NYSE	ADM	Thu, Nov 15, 2018	46.32	46.39	45.45	46.13
6669	NYSE	ADM	Wed, Nov 14, 2018	48.18	48.31	46.27	46.60
6668	NYSE	ADM	Tue, Nov 13, 2018	48.02	48.51	47.85	48.02
6667	NYSE	ADM	Mon, Nov 12, 2018	48.26	48.66	47.85	47.94
6666	NYSE	ADM	Fri, Nov 9, 2018	48.62	48.98	48.20	48.26
6665	NYSE	ADM	Thu, Nov 8, 2018	48.48	48.96	48.07	48.57
6664	NYSE	ADM	Wed, Nov 7, 2018	47.25	48.32	47.07	48.30
6663	NYSE	ADM	Tue, Nov 6, 2018	47.99	48.67	46.46	47.33
6662	NYSE	ADM	Mon, Nov 5, 2018	48.06	48.38	47.83	48.10
6661	NYSE	ADM	Fri, Nov 2, 2018	48.73	49.20	47.68	48.00
6660	NYSE	ADM	Thu, Nov 1, 2018	47.37	48.74	47.33	48.72
6659	NYSE	ADM	Wed, Oct 31, 2018	48.18	48.24	47.11	47.25
6658	NYSE	ADM	Tue, Oct 30, 2018	47.40	48.03	46.98	48.00
6657	NYSE	ADM	Mon, Oct 29, 2018	46.70	47.52	46.52	47.01
6656	NYSE	ADM	Fri, Oct 26, 2018	47.59	47.59	46.15	46.46
6655	NYSE	ADM	Thu, Oct 25, 2018	47.76	48.17	47.39	47.90
6654	NYSE	ADM	Wed, Oct 24, 2018	49.10	49.38	47.65	47.75
6653	NYSE	ADM	Tue, Oct 23, 2018	48.50	49.17	47.78	49.06
6652	NYSE	ADM	Mon, Oct 22, 2018	49.71	49.75	48.86	48.91
6651	NYSE	ADM	Fri, Oct 19, 2018	49.51	49.77	49.35	49.54
6650	NYSE	ADM	Thu, Oct 18, 2018	49.09	49.70	48.87	49.21
6649	NYSE	ADM	Wed, Oct 17, 2018	49.28	49.43	48.54	49.03
6648	NYSE	ADM	Tue, Oct 16, 2018	49.23	49.40	48.87	49.30
6647	NYSE	ADM	Mon, Oct 15, 2018	48.86	49.65	48.80	49.04
6646	NYSE	ADM	Fri, Oct 12, 2018	49.02	49.05	48.21	48.83
6645	NYSE	ADM	Thu, Oct 11, 2018	50.11	50.17	48.52	48.67
6644	NYSE	ADM	Wed, Oct 10, 2018	51.60	51.87	50.11	50.14
6643	NYSE	ADM	Tue, Oct 9, 2018	51.68	51.96	51.37	51.45
6642	NYSE	ADM	Mon, Oct 8, 2018	51.07	52.07	50.88	51.79
6641	NYSE	ADM	Fri, Oct 5, 2018	50.49	51.11	50.41	51.07
6640	NYSE	ADM	Thu, Oct 4, 2018	50.32	50.60	50.11	50.46
6639	NYSE	ADM	Wed, Oct 3, 2018	50.60	50.94	50.43	50.45
6638	NYSE	ADM	Tue, Oct 2, 2018	50.22	50.56	50.02	50.41
6637	NYSE	ADM	Mon, Oct 1, 2018	50.56	50.71	50.02	50.11
6636	NYSE	ADM	Fri, Sep 28, 2018	49.46	50.30	49.46	50.27
6635	NYSE	ADM	Thu, Sep 27, 2018	49.12	49.73	49.12	49.45
6634	NYSE	ADM	Wed, Sep 26, 2018	49.64	49.83	49.30	49.35
6633	NYSE	ADM	Tue, Sep 25, 2018	49.67	49.99	49.60	49.64
6632	NYSE	ADM	Mon, Sep 24, 2018	50.37	50.62	49.50	49.62
6631	NYSE	ADM	Fri, Sep 21, 2018	50.40	50.48	50.08	50.32
6630	NYSE	ADM	Thu, Sep 20, 2018	50.14	50.42	50.01	50.33
6629	NYSE	ADM	Wed, Sep 19, 2018	49.72	50.17	49.62	49.94
6628	NYSE	ADM	Tue, Sep 18, 2018	49.80	49.89	49.37	49.62
6627	NYSE	ADM	Mon, Sep 17, 2018	50.10	50.14	49.53	49.78
6626	NYSE	ADM	Fri, Sep 14, 2018	50.04	50.12	49.87	50.04
6625	NYSE	ADM	Thu, Sep 13, 2018	50.06	50.25	49.89	50.00
6624	NYSE	ADM	Wed, Sep 12, 2018	49.68	50.17	49.68	49.89
6623	NYSE	ADM	Tue, Sep 11, 2018	49.65	49.85	49.41	49.75
6622	NYSE	ADM	Mon, Sep 10, 2018	49.62	50.14	49.41	49.70
6621	NYSE	ADM	Fri, Sep 7, 2018	49.29	49.40	48.81	49.31
6620	NYSE	ADM	Thu, Sep 6, 2018	49.70	49.85	49.29	49.41
6619	NYSE	ADM	Wed, Sep 5, 2018	50.00	50.24	49.76	49.83
6618	NYSE	ADM	Tue, Sep 4, 2018	50.30	50.40	49.79	50.08
6617	NYSE	ADM	Fri, Aug 31, 2018	50.38	50.52	50.17	50.40
6616	NYSE	ADM	Thu, Aug 30, 2018	50.39	50.60	50.16	50.38
6615	NYSE	ADM	Wed, Aug 29, 2018	50.70	50.88	50.19	50.40
6614	NYSE	ADM	Tue, Aug 28, 2018	50.74	51.02	50.32	50.45
6613	NYSE	ADM	Mon, Aug 27, 2018	50.88	51.11	50.63	50.78
6612	NYSE	ADM	Fri, Aug 24, 2018	50.65	50.78	50.44	50.70
6611	NYSE	ADM	Thu, Aug 23, 2018	50.27	50.65	50.20	50.51
6610	NYSE	ADM	Wed, Aug 22, 2018	50.78	50.81	50.29	50.50
6609	NYSE	ADM	Tue, Aug 21, 2018	50.82	50.92	50.40	50.74
6608	NYSE	ADM	Mon, Aug 20, 2018	50.67	51.06	50.67	50.77
6607	NYSE	ADM	Fri, Aug 17, 2018	50.15	50.77	50.00	50.55
6606	NYSE	ADM	Thu, Aug 16, 2018	49.68	50.36	49.64	50.15
6605	NYSE	ADM	Wed, Aug 15, 2018	49.45	49.87	48.87	49.44
6604	NYSE	ADM	Tue, Aug 14, 2018	49.34	49.98	49.34	49.61
6603	NYSE	ADM	Mon, Aug 13, 2018	49.97	50.00	49.12	49.32
6602	NYSE	ADM	Fri, Aug 10, 2018	49.99	50.18	49.74	49.87
6601	NYSE	ADM	Thu, Aug 9, 2018	50.12	50.29	49.74	50.24
6600	NYSE	ADM	Wed, Aug 8, 2018	50.26	50.31	49.69	49.97
6599	NYSE	ADM	Tue, Aug 7, 2018	50.09	50.60	50.09	50.25
6598	NYSE	ADM	Mon, Aug 6, 2018	50.00	50.41	49.85	50.06
6597	NYSE	ADM	Fri, Aug 3, 2018	49.60	49.99	49.33	49.95
6596	NYSE	ADM	Thu, Aug 2, 2018	48.17	49.50	48.17	49.34
6595	NYSE	ADM	Wed, Aug 1, 2018	48.34	48.95	48.05	48.11
6594	NYSE	ADM	Tue, Jul 31, 2018	49.25	49.57	47.68	48.26
6593	NYSE	ADM	Mon, Jul 30, 2018	47.56	47.76	47.30	47.35
6592	NYSE	ADM	Fri, Jul 27, 2018	47.72	47.89	47.30	47.61
6591	NYSE	ADM	Thu, Jul 26, 2018	47.41	47.97	47.37	47.71
6590	NYSE	ADM	Wed, Jul 25, 2018	47.21	47.59	46.74	47.24
6589	NYSE	ADM	Tue, Jul 24, 2018	47.32	47.69	47.18	47.30
6588	NYSE	ADM	Mon, Jul 23, 2018	47.23	47.36	47.01	47.23
6587	NYSE	ADM	Fri, Jul 20, 2018	47.37	47.37	46.90	47.12
6586	NYSE	ADM	Thu, Jul 19, 2018	47.32	47.55	47.21	47.25
6585	NYSE	ADM	Wed, Jul 18, 2018	47.72	47.76	47.03	47.31
6584	NYSE	ADM	Tue, Jul 17, 2018	47.19	47.94	47.12	47.72
6583	NYSE	ADM	Mon, Jul 16, 2018	47.59	47.65	46.97	47.17
6582	NYSE	ADM	Fri, Jul 13, 2018	47.50	47.84	47.17	47.57
6581	NYSE	ADM	Thu, Jul 12, 2018	48.00	48.20	47.75	47.90
6580	NYSE	ADM	Wed, Jul 11, 2018	48.00	48.26	47.68	47.85
6579	NYSE	ADM	Tue, Jul 10, 2018	47.47	48.02	47.35	47.94
6578	NYSE	ADM	Mon, Jul 9, 2018	47.61	47.61	46.95	47.27
6577	NYSE	ADM	Fri, Jul 6, 2018	46.38	46.90	46.33	46.71
6576	NYSE	ADM	Thu, Jul 5, 2018	45.81	46.38	45.53	46.34
6575	NYSE	ADM	Tue, Jul 3, 2018	45.36	45.97	45.32	45.66
6574	NYSE	ADM	Mon, Jul 2, 2018	45.79	45.81	44.97	45.23
6573	NYSE	ADM	Fri, Jun 29, 2018	46.20	46.42	45.82	45.83
6572	NYSE	ADM	Thu, Jun 28, 2018	46.27	46.54	45.99	46.19
6571	NYSE	ADM	Wed, Jun 27, 2018	46.20	46.79	45.95	46.27
6570	NYSE	ADM	Tue, Jun 26, 2018	46.21	46.65	46.13	46.23
6569	NYSE	ADM	Mon, Jun 25, 2018	46.53	46.78	46.07	46.26
6568	NYSE	ADM	Fri, Jun 22, 2018	46.36	46.78	46.14	46.53
6567	NYSE	ADM	Thu, Jun 21, 2018	46.21	46.31	45.88	46.00
6566	NYSE	ADM	Wed, Jun 20, 2018	46.18	46.41	45.92	46.17
6565	NYSE	ADM	Tue, Jun 19, 2018	45.93	46.16	45.48	46.07
6564	NYSE	ADM	Mon, Jun 18, 2018	45.65	46.27	45.37	46.19
6563	NYSE	ADM	Fri, Jun 15, 2018	45.10	46.10	45.00	46.03
6562	NYSE	ADM	Thu, Jun 14, 2018	45.57	45.78	45.12	45.24
6561	NYSE	ADM	Wed, Jun 13, 2018	45.16	45.30	44.90	45.28
6560	NYSE	ADM	Tue, Jun 12, 2018	45.55	45.64	45.02	45.10
6559	NYSE	ADM	Mon, Jun 11, 2018	44.95	45.67	44.95	45.51
6558	NYSE	ADM	Fri, Jun 8, 2018	44.69	44.94	44.54	44.85
6557	NYSE	ADM	Thu, Jun 7, 2018	44.60	45.10	44.50	44.69
6556	NYSE	ADM	Wed, Jun 6, 2018	44.22	44.79	43.84	44.79
6555	NYSE	ADM	Tue, Jun 5, 2018	44.35	44.54	44.18	44.23
6554	NYSE	ADM	Mon, Jun 4, 2018	44.13	44.39	43.98	44.09
6553	NYSE	ADM	Fri, Jun 1, 2018	43.84	44.02	43.64	43.82
6552	NYSE	ADM	Thu, May 31, 2018	44.28	44.35	43.52	43.72
6551	NYSE	ADM	Wed, May 30, 2018	43.95	44.32	43.62	44.28
6550	NYSE	ADM	Tue, May 29, 2018	44.32	44.44	43.67	43.79
6549	NYSE	ADM	Fri, May 25, 2018	44.68	44.88	44.32	44.55
6548	NYSE	ADM	Thu, May 24, 2018	44.79	44.89	44.38	44.81
6547	NYSE	ADM	Wed, May 23, 2018	44.73	44.90	44.46	44.80
6546	NYSE	ADM	Tue, May 22, 2018	45.32	45.40	44.81	44.91
6545	NYSE	ADM	Mon, May 21, 2018	45.25	45.73	44.97	45.17
6544	NYSE	ADM	Fri, May 18, 2018	44.65	45.16	44.65	45.02
6543	NYSE	ADM	Thu, May 17, 2018	44.70	45.22	44.49	44.91
6542	NYSE	ADM	Wed, May 16, 2018	44.32	44.75	44.21	44.52
6541	NYSE	ADM	Tue, May 15, 2018	44.29	44.72	44.16	44.08
6540	NYSE	ADM	Mon, May 14, 2018	44.10	44.56	44.05	44.42
6539	NYSE	ADM	Fri, May 11, 2018	43.91	44.33	43.83	43.98
6538	NYSE	ADM	Thu, May 10, 2018	43.85	44.23	43.72	43.90
6537	NYSE	ADM	Wed, May 9, 2018	44.12	44.17	43.64	43.70
6536	NYSE	ADM	Tue, May 8, 2018	43.77	44.65	43.63	43.95
6535	NYSE	ADM	Mon, May 7, 2018	43.83	44.02	43.45	43.69
6534	NYSE	ADM	Fri, May 4, 2018	43.44	44.13	43.35	43.86
6533	NYSE	ADM	Thu, May 3, 2018	44.29	44.50	43.36	43.60
6532	NYSE	ADM	Wed, May 2, 2018	45.17	45.46	44.25	44.43
6531	NYSE	ADM	Tue, May 1, 2018	45.60	45.99	44.78	45.03
6530	NYSE	ADM	Mon, Apr 30, 2018	46.15	46.18	45.22	45.38
6529	NYSE	ADM	Fri, Apr 27, 2018	45.86	46.24	45.70	46.05
6528	NYSE	ADM	Thu, Apr 26, 2018	45.83	45.99	45.55	45.85
6527	NYSE	ADM	Wed, Apr 25, 2018	45.14	45.99	44.94	45.84
6526	NYSE	ADM	Tue, Apr 24, 2018	45.51	45.73	44.86	45.16
6525	NYSE	ADM	Mon, Apr 23, 2018	45.56	45.62	45.20	45.49
6524	NYSE	ADM	Fri, Apr 20, 2018	45.96	46.25	45.05	45.50
6523	NYSE	ADM	Thu, Apr 19, 2018	45.65	46.08	45.48	45.79
6522	NYSE	ADM	Wed, Apr 18, 2018	45.78	45.78	45.42	45.65
6521	NYSE	ADM	Tue, Apr 17, 2018	45.68	45.75	45.34	45.69
6520	NYSE	ADM	Mon, Apr 16, 2018	45.50	45.68	45.26	45.47
6519	NYSE	ADM	Fri, Apr 13, 2018	45.34	45.44	44.90	45.20
6518	NYSE	ADM	Thu, Apr 12, 2018	44.33	45.41	44.22	45.30
6517	NYSE	ADM	Wed, Apr 11, 2018	43.96	44.37	43.92	44.13
6516	NYSE	ADM	Tue, Apr 10, 2018	44.60	44.79	43.87	44.14
6515	NYSE	ADM	Mon, Apr 9, 2018	44.61	44.86	44.17	44.22
6514	NYSE	ADM	Fri, Apr 6, 2018	44.20	44.75	43.97	44.33
6513	NYSE	ADM	Thu, Apr 5, 2018	44.29	44.73	43.93	44.43
6512	NYSE	ADM	Wed, Apr 4, 2018	42.58	44.10	42.46	43.90
6511	NYSE	ADM	Tue, Apr 3, 2018	42.47	43.45	42.30	43.12
6510	NYSE	ADM	Mon, Apr 2, 2018	43.33	43.45	41.91	42.27
6509	NYSE	ADM	Thu, Mar 29, 2018	43.09	43.57	43.00	43.37
6508	NYSE	ADM	Wed, Mar 28, 2018	42.75	43.09	42.49	42.80
6507	NYSE	ADM	Tue, Mar 27, 2018	42.97	43.60	42.74	42.87
6506	NYSE	ADM	Mon, Mar 26, 2018	42.33	42.89	42.17	42.83
6505	NYSE	ADM	Fri, Mar 23, 2018	42.00	42.75	41.99	42.05
6504	NYSE	ADM	Thu, Mar 22, 2018	42.45	42.85	41.87	41.94
6503	NYSE	ADM	Wed, Mar 21, 2018	42.75	42.99	42.31	42.62
6502	NYSE	ADM	Tue, Mar 20, 2018	43.14	43.26	42.60	42.97
6501	NYSE	ADM	Mon, Mar 19, 2018	43.52	43.66	42.94	43.06
6500	NYSE	ADM	Fri, Mar 16, 2018	43.35	43.89	43.00	43.50
6499	NYSE	ADM	Thu, Mar 15, 2018	43.75	43.91	42.95	43.26
6498	NYSE	ADM	Wed, Mar 14, 2018	44.30	44.36	43.54	43.77
6497	NYSE	ADM	Tue, Mar 13, 2018	44.57	44.92	44.08	44.24
6496	NYSE	ADM	Mon, Mar 12, 2018	43.89	44.99	43.84	44.53
6495	NYSE	ADM	Fri, Mar 9, 2018	43.49	43.75	42.86	43.30
6494	NYSE	ADM	Thu, Mar 8, 2018	43.07	43.30	42.68	43.29
6493	NYSE	ADM	Wed, Mar 7, 2018	42.83	43.40	42.75	43.03
6492	NYSE	ADM	Tue, Mar 6, 2018	43.27	43.38	42.52	43.12
6491	NYSE	ADM	Mon, Mar 5, 2018	41.89	42.85	41.76	42.72
6490	NYSE	ADM	Fri, Mar 2, 2018	41.21	42.25	41.21	42.20
6489	NYSE	ADM	Thu, Mar 1, 2018	41.50	41.77	40.99	41.25
6488	NYSE	ADM	Wed, Feb 28, 2018	42.07	42.49	41.51	41.52
6487	NYSE	ADM	Tue, Feb 27, 2018	42.27	42.45	41.64	41.64
6486	NYSE	ADM	Mon, Feb 26, 2018	42.59	42.63	42.03	42.17
6485	NYSE	ADM	Fri, Feb 23, 2018	41.88	42.67	41.70	42.57
6484	NYSE	ADM	Thu, Feb 22, 2018	42.33	42.35	41.67	41.76
6483	NYSE	ADM	Wed, Feb 21, 2018	42.50	42.80	42.12	42.12
6482	NYSE	ADM	Tue, Feb 20, 2018	42.79	43.18	42.30	42.57
6481	NYSE	ADM	Fri, Feb 16, 2018	42.74	43.43	42.63	43.13
6480	NYSE	ADM	Thu, Feb 15, 2018	42.18	43.20	42.00	42.87
6479	NYSE	ADM	Wed, Feb 14, 2018	40.91	41.95	40.72	41.82
6478	NYSE	ADM	Tue, Feb 13, 2018	41.10	41.42	40.97	41.34
6477	NYSE	ADM	Mon, Feb 12, 2018	41.65	41.74	40.37	41.27
6476	NYSE	ADM	Fri, Feb 9, 2018	41.76	41.82	40.62	41.49
6475	NYSE	ADM	Thu, Feb 8, 2018	42.40	42.40	41.34	41.35
6474	NYSE	ADM	Wed, Feb 7, 2018	42.31	43.05	42.17	42.19
6473	NYSE	ADM	Tue, Feb 6, 2018	40.21	42.25	40.20	42.00
6472	NYSE	ADM	Mon, Feb 5, 2018	42.24	42.54	40.51	40.60
6471	NYSE	ADM	Fri, Feb 2, 2018	42.04	42.13	41.40	41.43
6470	NYSE	ADM	Thu, Feb 1, 2018	42.77	42.99	42.30	42.46
6469	NYSE	ADM	Wed, Jan 31, 2018	42.68	43.22	42.52	42.95
6468	NYSE	ADM	Tue, Jan 30, 2018	42.84	43.12	42.24	42.48
6467	NYSE	ADM	Mon, Jan 29, 2018	43.38	43.50	43.10	43.11
6466	NYSE	ADM	Fri, Jan 26, 2018	42.90	43.69	42.61	43.59
6465	NYSE	ADM	Thu, Jan 25, 2018	43.28	43.40	42.81	42.89
6464	NYSE	ADM	Wed, Jan 24, 2018	42.69	43.20	42.49	42.84
6463	NYSE	ADM	Tue, Jan 23, 2018	42.35	42.84	42.27	42.61
6462	NYSE	ADM	Mon, Jan 22, 2018	41.18	42.77	41.15	42.75
6461	NYSE	ADM	Fri, Jan 19, 2018	40.51	41.33	39.92	40.96
6460	NYSE	ADM	Thu, Jan 18, 2018	40.88	40.88	40.43	40.48
6459	NYSE	ADM	Wed, Jan 17, 2018	40.91	41.00	40.17	40.91
6458	NYSE	ADM	Tue, Jan 16, 2018	40.58	40.96	40.53	40.78
6457	NYSE	ADM	Fri, Jan 12, 2018	40.56	40.69	40.21	40.50
6456	NYSE	ADM	Thu, Jan 11, 2018	40.06	40.71	40.01	40.56
6455	NYSE	ADM	Wed, Jan 10, 2018	40.05	40.18	39.28	39.91
6454	NYSE	ADM	Tue, Jan 9, 2018	40.19	40.60	40.12	40.22
6453	NYSE	ADM	Mon, Jan 8, 2018	40.08	40.18	39.77	40.09
6452	NYSE	ADM	Fri, Jan 5, 2018	40.56	40.70	40.05	40.18
6451	NYSE	ADM	Thu, Jan 4, 2018	39.86	40.52	39.83	40.45
6450	NYSE	ADM	Wed, Jan 3, 2018	40.15	40.17	39.75	39.78
6449	NYSE	ADM	Tue, Jan 2, 2018	40.20	40.20	39.62	40.09
6448	NYSE	ADM	Fri, Dec 29, 2017	40.15	40.40	40.03	40.08
6447	NYSE	ADM	Thu, Dec 28, 2017	40.21	40.29	40.04	40.27
6446	NYSE	ADM	Wed, Dec 27, 2017	40.34	40.42	40.09	40.24
6445	NYSE	ADM	Tue, Dec 26, 2017	40.22	40.50	40.17	40.26
6444	NYSE	ADM	Fri, Dec 22, 2017	40.15	40.41	40.09	40.19
6443	NYSE	ADM	Thu, Dec 21, 2017	40.00	40.30	39.79	40.09
6442	NYSE	ADM	Wed, Dec 20, 2017	40.27	40.27	39.78	39.87
6441	NYSE	ADM	Tue, Dec 19, 2017	40.49	40.55	40.13	40.13
6440	NYSE	ADM	Mon, Dec 18, 2017	40.67	40.70	40.18	40.22
6439	NYSE	ADM	Fri, Dec 15, 2017	39.78	40.96	39.78	40.56
6438	NYSE	ADM	Thu, Dec 14, 2017	39.98	40.12	39.52	39.57
6437	NYSE	ADM	Wed, Dec 13, 2017	41.69	41.70	39.95	40.05
6436	NYSE	ADM	Tue, Dec 12, 2017	41.95	42.23	41.75	41.77
6435	NYSE	ADM	Mon, Dec 11, 2017	41.40	41.91	41.30	41.90
6434	NYSE	ADM	Fri, Dec 8, 2017	41.33	41.53	41.12	41.51
6433	NYSE	ADM	Thu, Dec 7, 2017	41.27	41.81	41.04	41.31
6432	NYSE	ADM	Wed, Dec 6, 2017	40.93	41.31	40.85	41.22
6431	NYSE	ADM	Tue, Dec 5, 2017	41.36	41.50	40.77	40.84
6430	NYSE	ADM	Mon, Dec 4, 2017	40.92	41.32	40.66	41.20
6429	NYSE	ADM	Fri, Dec 1, 2017	39.96	40.85	39.74	40.83
6428	NYSE	ADM	Thu, Nov 30, 2017	39.86	40.15	39.68	39.88
6427	NYSE	ADM	Wed, Nov 29, 2017	39.30	39.92	39.21	39.77
6426	NYSE	ADM	Tue, Nov 28, 2017	38.99	39.14	38.92	39.09
6425	NYSE	ADM	Mon, Nov 27, 2017	39.16	39.21	38.86	39.07
6424	NYSE	ADM	Fri, Nov 24, 2017	39.39	39.39	39.10	39.14
6423	NYSE	ADM	Wed, Nov 22, 2017	39.33	39.50	39.16	39.24
6422	NYSE	ADM	Tue, Nov 21, 2017	39.27	39.60	39.26	39.34
6421	NYSE	ADM	Mon, Nov 20, 2017	39.37	39.42	39.10	39.20
6420	NYSE	ADM	Fri, Nov 17, 2017	39.05	39.50	39.05	39.42
6419	NYSE	ADM	Thu, Nov 16, 2017	38.98	39.29	38.65	39.19
6418	NYSE	ADM	Wed, Nov 15, 2017	39.26	39.80	38.59	38.96
6417	NYSE	ADM	Tue, Nov 14, 2017	39.72	40.66	39.70	39.47
6416	NYSE	ADM	Mon, Nov 13, 2017	39.93	40.02	39.70	39.74
6415	NYSE	ADM	Fri, Nov 10, 2017	39.49	39.96	39.45	39.93
6414	NYSE	ADM	Thu, Nov 9, 2017	39.69	40.15	39.51	39.60
6413	NYSE	ADM	Wed, Nov 8, 2017	39.65	39.81	39.54	39.80
6412	NYSE	ADM	Tue, Nov 7, 2017	39.27	39.57	39.22	39.54
6411	NYSE	ADM	Mon, Nov 6, 2017	39.73	39.84	39.10	39.27
6410	NYSE	ADM	Fri, Nov 3, 2017	40.13	40.19	39.65	39.78
6409	NYSE	ADM	Thu, Nov 2, 2017	40.50	40.98	40.09	40.16
6408	NYSE	ADM	Wed, Nov 1, 2017	40.97	41.11	40.08	40.62
6407	NYSE	ADM	Tue, Oct 31, 2017	40.74	41.59	39.95	40.87
6406	NYSE	ADM	Mon, Oct 30, 2017	42.91	43.09	42.60	42.81
6405	NYSE	ADM	Fri, Oct 27, 2017	43.03	43.13	42.58	43.07
6404	NYSE	ADM	Thu, Oct 26, 2017	43.67	43.77	42.98	43.01
6403	NYSE	ADM	Wed, Oct 25, 2017	43.60	43.60	42.90	43.44
6402	NYSE	ADM	Tue, Oct 24, 2017	43.57	43.98	43.54	43.73
6401	NYSE	ADM	Mon, Oct 23, 2017	43.50	43.67	43.38	43.57
6400	NYSE	ADM	Fri, Oct 20, 2017	43.43	43.50	43.26	43.49
6399	NYSE	ADM	Thu, Oct 19, 2017	43.17	43.32	42.88	43.31
6398	NYSE	ADM	Wed, Oct 18, 2017	43.67	43.85	43.29	43.31
6397	NYSE	ADM	Tue, Oct 17, 2017	43.62	43.79	43.40	43.67
6396	NYSE	ADM	Mon, Oct 16, 2017	43.97	44.04	43.53	43.70
6395	NYSE	ADM	Fri, Oct 13, 2017	43.76	44.42	43.65	44.00
6394	NYSE	ADM	Thu, Oct 12, 2017	43.23	43.54	43.23	43.44
6393	NYSE	ADM	Wed, Oct 11, 2017	42.96	43.30	42.95	43.29
6392	NYSE	ADM	Tue, Oct 10, 2017	42.72	43.04	42.64	43.01
6391	NYSE	ADM	Mon, Oct 9, 2017	42.93	43.04	42.56	42.61
6390	NYSE	ADM	Fri, Oct 6, 2017	43.24	43.27	42.89	43.00
6389	NYSE	ADM	Thu, Oct 5, 2017	43.07	43.55	43.03	43.35
6388	NYSE	ADM	Wed, Oct 4, 2017	42.77	43.16	42.70	43.03
6387	NYSE	ADM	Tue, Oct 3, 2017	42.67	42.84	42.57	42.72
6386	NYSE	ADM	Mon, Oct 2, 2017	42.52	42.80	42.34	42.62
6385	NYSE	ADM	Fri, Sep 29, 2017	42.54	42.76	42.31	42.51
6384	NYSE	ADM	Thu, Sep 28, 2017	42.36	43.07	42.36	42.75
6383	NYSE	ADM	Wed, Sep 27, 2017	43.51	43.65	42.74	43.05
6382	NYSE	ADM	Tue, Sep 26, 2017	43.62	43.63	43.41	43.52
6381	NYSE	ADM	Mon, Sep 25, 2017	43.47	43.70	43.28	43.57
6380	NYSE	ADM	Fri, Sep 22, 2017	43.34	43.69	43.32	43.38
6379	NYSE	ADM	Thu, Sep 21, 2017	43.33	43.60	43.26	43.29
6378	NYSE	ADM	Wed, Sep 20, 2017	43.88	43.91	43.20	43.32
6377	NYSE	ADM	Tue, Sep 19, 2017	44.11	44.11	43.44	43.89
6376	NYSE	ADM	Mon, Sep 18, 2017	43.85	44.26	43.65	44.09
6375	NYSE	ADM	Fri, Sep 15, 2017	43.27	43.84	43.25	43.84
6374	NYSE	ADM	Thu, Sep 14, 2017	43.26	43.65	43.20	43.45
6373	NYSE	ADM	Wed, Sep 13, 2017	43.20	43.56	42.97	43.29
6372	NYSE	ADM	Tue, Sep 12, 2017	43.00	43.28	42.65	43.21
6371	NYSE	ADM	Mon, Sep 11, 2017	42.61	42.99	42.51	42.79
6370	NYSE	ADM	Fri, Sep 8, 2017	42.52	42.65	42.34	42.37
6369	NYSE	ADM	Thu, Sep 7, 2017	42.47	42.66	42.08	42.59
6368	NYSE	ADM	Wed, Sep 6, 2017	42.00	42.47	41.77	42.40
6367	NYSE	ADM	Tue, Sep 5, 2017	42.29	42.29	41.71	41.94
6366	NYSE	ADM	Fri, Sep 1, 2017	41.37	42.29	41.32	42.20
6365	NYSE	ADM	Thu, Aug 31, 2017	41.71	41.71	41.11	41.32
6364	NYSE	ADM	Wed, Aug 30, 2017	41.66	42.04	41.62	41.86
6363	NYSE	ADM	Tue, Aug 29, 2017	41.79	41.92	41.56	41.74
6362	NYSE	ADM	Mon, Aug 28, 2017	41.75	42.07	41.63	41.77
6361	NYSE	ADM	Fri, Aug 25, 2017	41.38	41.90	41.36	41.75
6360	NYSE	ADM	Thu, Aug 24, 2017	41.75	41.88	41.06	41.08
6359	NYSE	ADM	Wed, Aug 23, 2017	41.63	41.93	41.49	41.77
6358	NYSE	ADM	Tue, Aug 22, 2017	41.54	41.93	41.54	41.72
6357	NYSE	ADM	Mon, Aug 21, 2017	41.28	41.81	41.27	41.56
6356	NYSE	ADM	Fri, Aug 18, 2017	41.66	41.66	41.26	41.27
6355	NYSE	ADM	Thu, Aug 17, 2017	42.07	42.33	41.59	41.67
6354	NYSE	ADM	Wed, Aug 16, 2017	42.21	42.57	41.97	42.15
6353	NYSE	ADM	Tue, Aug 15, 2017	41.68	42.16	41.41	42.05
6352	NYSE	ADM	Mon, Aug 14, 2017	41.38	42.21	41.38	41.63
6351	NYSE	ADM	Fri, Aug 11, 2017	41.78	41.78	41.14	41.26
6350	NYSE	ADM	Thu, Aug 10, 2017	42.34	42.49	42.10	42.12
6349	NYSE	ADM	Wed, Aug 9, 2017	42.29	42.54	42.13	42.49
6348	NYSE	ADM	Tue, Aug 8, 2017	42.44	42.65	42.10	42.24
6347	NYSE	ADM	Mon, Aug 7, 2017	42.65	42.86	42.36	42.44
6346	NYSE	ADM	Fri, Aug 4, 2017	42.64	42.69	42.27	42.59
6345	NYSE	ADM	Thu, Aug 3, 2017	42.57	43.20	42.27	42.62
6344	NYSE	ADM	Wed, Aug 2, 2017	43.10	43.32	42.38	42.49
6343	NYSE	ADM	Tue, Aug 1, 2017	42.98	43.69	42.30	43.30
6342	NYSE	ADM	Mon, Jul 31, 2017	41.93	42.68	41.80	42.18
6341	NYSE	ADM	Fri, Jul 28, 2017	41.75	41.92	41.42	41.78
6340	NYSE	ADM	Thu, Jul 27, 2017	41.70	41.84	41.26	41.78
6339	NYSE	ADM	Wed, Jul 26, 2017	42.06	42.10	41.61	41.71
6338	NYSE	ADM	Tue, Jul 25, 2017	41.55	42.08	41.45	41.96
6337	NYSE	ADM	Mon, Jul 24, 2017	41.27	41.66	41.18	41.38
6336	NYSE	ADM	Fri, Jul 21, 2017	41.38	41.56	41.03	41.26
6335	NYSE	ADM	Thu, Jul 20, 2017	41.26	41.70	40.91	41.42
6334	NYSE	ADM	Wed, Jul 19, 2017	41.25	41.67	41.12	41.28
6333	NYSE	ADM	Tue, Jul 18, 2017	41.46	41.53	41.09	41.18
6332	NYSE	ADM	Mon, Jul 17, 2017	41.46	41.70	41.00	41.60
6331	NYSE	ADM	Fri, Jul 14, 2017	41.49	41.72	41.42	41.48
6330	NYSE	ADM	Thu, Jul 13, 2017	41.07	41.56	40.90	41.38
6329	NYSE	ADM	Wed, Jul 12, 2017	40.49	41.01	40.49	40.90
6328	NYSE	ADM	Tue, Jul 11, 2017	40.68	40.74	40.22	40.29
6327	NYSE	ADM	Mon, Jul 10, 2017	41.24	41.61	40.78	40.81
6326	NYSE	ADM	Fri, Jul 7, 2017	41.26	41.37	41.04	41.24
6325	NYSE	ADM	Thu, Jul 6, 2017	41.70	41.81	41.10	41.10
6324	NYSE	ADM	Wed, Jul 5, 2017	41.35	42.13	41.27	41.80
6323	NYSE	ADM	Mon, Jul 3, 2017	41.48	41.69	41.33	41.46
6322	NYSE	ADM	Fri, Jun 30, 2017	40.88	41.56	40.82	41.38
6321	NYSE	ADM	Thu, Jun 29, 2017	41.14	41.14	40.40	40.63
6320	NYSE	ADM	Wed, Jun 28, 2017	41.25	41.32	40.97	41.14
6319	NYSE	ADM	Tue, Jun 27, 2017	41.36	41.50	41.00	41.00
6318	NYSE	ADM	Mon, Jun 26, 2017	41.27	41.47	41.06	41.30
6317	NYSE	ADM	Fri, Jun 23, 2017	41.08	41.41	40.92	41.16
6316	NYSE	ADM	Thu, Jun 22, 2017	41.25	41.46	41.01	41.03
6315	NYSE	ADM	Wed, Jun 21, 2017	41.41	41.73	41.23	41.25
6314	NYSE	ADM	Tue, Jun 20, 2017	42.39	42.44	41.37	41.48
6313	NYSE	ADM	Mon, Jun 19, 2017	42.40	42.66	41.88	42.44
6312	NYSE	ADM	Fri, Jun 16, 2017	42.26	42.61	41.89	42.56
6311	NYSE	ADM	Thu, Jun 15, 2017	41.98	42.78	41.89	42.36
6310	NYSE	ADM	Wed, Jun 14, 2017	42.43	42.45	41.90	42.05
6309	NYSE	ADM	Tue, Jun 13, 2017	42.43	42.60	42.12	42.36
6308	NYSE	ADM	Mon, Jun 12, 2017	42.07	42.79	41.95	42.43
6307	NYSE	ADM	Fri, Jun 9, 2017	41.81	42.13	41.65	42.02
6306	NYSE	ADM	Thu, Jun 8, 2017	41.80	42.19	41.71	42.01
6305	NYSE	ADM	Wed, Jun 7, 2017	42.04	42.19	41.52	41.91
6304	NYSE	ADM	Tue, Jun 6, 2017	41.87	42.14	41.56	41.95
6303	NYSE	ADM	Mon, Jun 5, 2017	42.11	42.15	41.60	41.94
6302	NYSE	ADM	Fri, Jun 2, 2017	41.95	42.34	41.69	42.22
6301	NYSE	ADM	Thu, Jun 1, 2017	41.05	41.83	40.80	41.82
6300	NYSE	ADM	Wed, May 31, 2017	42.29	42.29	41.57	41.58
6299	NYSE	ADM	Tue, May 30, 2017	42.22	42.27	42.00	42.11
6298	NYSE	ADM	Fri, May 26, 2017	42.56	42.84	42.18	42.45
6297	NYSE	ADM	Thu, May 25, 2017	42.54	42.91	42.39	42.62
6296	NYSE	ADM	Wed, May 24, 2017	42.48	42.88	42.17	42.55
6295	NYSE	ADM	Tue, May 23, 2017	41.55	43.48	41.31	43.04
6294	NYSE	ADM	Mon, May 22, 2017	41.55	41.76	41.39	41.50
6293	NYSE	ADM	Fri, May 19, 2017	41.37	41.69	41.37	41.50
6292	NYSE	ADM	Thu, May 18, 2017	41.45	41.67	41.11	41.31
6291	NYSE	ADM	Wed, May 17, 2017	41.67	42.09	41.48	41.52
6290	NYSE	ADM	Tue, May 16, 2017	41.96	42.30	41.66	41.90
6289	NYSE	ADM	Mon, May 15, 2017	42.03	42.22	41.81	41.82
6288	NYSE	ADM	Fri, May 12, 2017	42.13	42.23	41.86	41.96
6287	NYSE	ADM	Thu, May 11, 2017	42.30	42.33	41.91	42.03
6286	NYSE	ADM	Wed, May 10, 2017	42.37	42.47	42.01	42.29
6285	NYSE	ADM	Tue, May 9, 2017	42.75	42.82	42.24	42.36
6284	NYSE	ADM	Mon, May 8, 2017	42.50	43.10	42.30	42.96
6283	NYSE	ADM	Fri, May 5, 2017	42.67	42.84	42.17	42.43
6282	NYSE	ADM	Thu, May 4, 2017	41.37	42.85	41.29	42.40
6281	NYSE	ADM	Wed, May 3, 2017	41.72	41.86	41.10	41.31
6280	NYSE	ADM	Tue, May 2, 2017	43.00	43.99	41.52	41.67
6279	NYSE	ADM	Mon, May 1, 2017	45.88	45.91	45.42	45.73
6278	NYSE	ADM	Fri, Apr 28, 2017	45.63	45.81	45.48	45.75
6277	NYSE	ADM	Thu, Apr 27, 2017	45.14	45.86	45.09	45.78
6276	NYSE	ADM	Wed, Apr 26, 2017	45.66	45.69	45.25	45.27
6275	NYSE	ADM	Tue, Apr 25, 2017	45.45	45.88	45.38	45.58
6274	NYSE	ADM	Mon, Apr 24, 2017	45.27	45.60	45.18	45.38
6273	NYSE	ADM	Fri, Apr 21, 2017	45.04	45.30	44.72	44.81
6272	NYSE	ADM	Thu, Apr 20, 2017	44.71	45.08	44.53	44.90
6271	NYSE	ADM	Wed, Apr 19, 2017	45.33	45.48	44.51	44.60
6270	NYSE	ADM	Tue, Apr 18, 2017	44.70	45.83	44.55	45.41
6269	NYSE	ADM	Mon, Apr 17, 2017	44.29	44.75	44.29	44.68
6268	NYSE	ADM	Thu, Apr 13, 2017	44.55	44.58	44.18	44.28
6267	NYSE	ADM	Wed, Apr 12, 2017	44.64	44.90	44.32	44.65
6266	NYSE	ADM	Tue, Apr 11, 2017	44.93	44.93	44.44	44.54
6265	NYSE	ADM	Mon, Apr 10, 2017	44.91	45.20	44.72	44.99
6264	NYSE	ADM	Fri, Apr 7, 2017	45.29	45.39	44.88	44.89
6263	NYSE	ADM	Thu, Apr 6, 2017	45.17	45.46	44.92	45.25
6262	NYSE	ADM	Wed, Apr 5, 2017	45.42	45.83	45.10	45.26
6261	NYSE	ADM	Tue, Apr 4, 2017	45.67	45.81	45.22	45.41
6260	NYSE	ADM	Mon, Apr 3, 2017	46.20	46.26	45.54	45.80
6259	NYSE	ADM	Fri, Mar 31, 2017	45.88	46.31	45.88	46.04
6258	NYSE	ADM	Thu, Mar 30, 2017	46.32	46.33	45.95	46.11
6257	NYSE	ADM	Wed, Mar 29, 2017	45.65	46.39	45.59	46.24
6256	NYSE	ADM	Tue, Mar 28, 2017	45.32	45.95	45.24	45.72
6255	NYSE	ADM	Mon, Mar 27, 2017	45.43	45.68	45.10	45.35
6254	NYSE	ADM	Fri, Mar 24, 2017	45.61	45.90	45.42	45.58
6253	NYSE	ADM	Thu, Mar 23, 2017	45.61	46.03	45.40	45.61
6252	NYSE	ADM	Wed, Mar 22, 2017	44.92	45.65	44.92	45.61
6251	NYSE	ADM	Tue, Mar 21, 2017	44.92	45.24	44.67	44.95
6250	NYSE	ADM	Mon, Mar 20, 2017	44.60	44.98	44.01	44.85
6249	NYSE	ADM	Fri, Mar 17, 2017	44.91	45.10	44.69	44.72
6248	NYSE	ADM	Thu, Mar 16, 2017	45.07	45.14	44.39	44.85
6247	NYSE	ADM	Wed, Mar 15, 2017	44.71	45.33	44.51	45.01
6246	NYSE	ADM	Tue, Mar 14, 2017	44.70	44.86	44.41	44.67
6245	NYSE	ADM	Mon, Mar 13, 2017	45.00	45.13	44.59	44.70
6244	NYSE	ADM	Fri, Mar 10, 2017	44.63	45.12	44.61	45.04
6243	NYSE	ADM	Thu, Mar 9, 2017	44.10	44.51	44.10	44.42
6242	NYSE	ADM	Wed, Mar 8, 2017	44.47	44.95	43.86	43.99
6241	NYSE	ADM	Tue, Mar 7, 2017	44.75	44.97	44.46	44.46
6240	NYSE	ADM	Mon, Mar 6, 2017	45.08	45.14	44.64	44.76
6239	NYSE	ADM	Fri, Mar 3, 2017	45.53	45.72	45.04	45.20
6238	NYSE	ADM	Thu, Mar 2, 2017	46.54	46.58	45.43	45.48
6237	NYSE	ADM	Wed, Mar 1, 2017	47.25	47.44	46.50	46.51
6236	NYSE	ADM	Tue, Feb 28, 2017	45.50	47.42	45.40	46.97
6235	NYSE	ADM	Mon, Feb 27, 2017	45.13	45.43	44.72	45.37
6234	NYSE	ADM	Fri, Feb 24, 2017	44.84	45.26	44.74	45.26
6233	NYSE	ADM	Thu, Feb 23, 2017	44.80	45.27	44.49	45.09
6232	NYSE	ADM	Wed, Feb 22, 2017	44.59	44.92	44.43	44.72
6231	NYSE	ADM	Tue, Feb 21, 2017	44.55	45.20	44.51	44.81
6230	NYSE	ADM	Fri, Feb 17, 2017	44.07	44.69	43.98	44.69
6229	NYSE	ADM	Thu, Feb 16, 2017	44.26	44.55	43.90	44.10
6228	NYSE	ADM	Wed, Feb 15, 2017	43.85	44.58	43.72	44.15
6227	NYSE	ADM	Tue, Feb 14, 2017	43.74	43.87	43.27	43.73
6226	NYSE	ADM	Mon, Feb 13, 2017	43.90	44.05	43.08	43.71
6225	NYSE	ADM	Fri, Feb 10, 2017	43.67	43.89	43.47	43.83
6224	NYSE	ADM	Thu, Feb 9, 2017	43.60	43.98	43.43	43.54
6223	NYSE	ADM	Wed, Feb 8, 2017	44.71	44.76	43.19	43.46
6222	NYSE	ADM	Tue, Feb 7, 2017	42.96	45.05	41.74	44.59
6221	NYSE	ADM	Mon, Feb 6, 2017	44.09	44.35	43.80	44.02
6220	NYSE	ADM	Fri, Feb 3, 2017	44.18	44.39	43.91	43.99
6219	NYSE	ADM	Thu, Feb 2, 2017	43.87	44.13	43.49	43.99
6218	NYSE	ADM	Wed, Feb 1, 2017	44.48	44.55	43.59	43.77
6217	NYSE	ADM	Tue, Jan 31, 2017	44.18	44.33	43.32	44.26
6216	NYSE	ADM	Mon, Jan 30, 2017	44.51	44.59	43.69	44.13
6215	NYSE	ADM	Fri, Jan 27, 2017	44.56	44.90	44.28	44.52
6214	NYSE	ADM	Thu, Jan 26, 2017	45.05	45.34	44.49	44.55
6213	NYSE	ADM	Wed, Jan 25, 2017	44.90	45.45	44.87	45.20
6212	NYSE	ADM	Tue, Jan 24, 2017	44.76	45.46	44.60	44.66
6211	NYSE	ADM	Mon, Jan 23, 2017	44.62	44.73	44.13	44.71
6210	NYSE	ADM	Fri, Jan 20, 2017	44.67	45.21	44.26	44.73
6209	NYSE	ADM	Thu, Jan 19, 2017	44.96	45.03	44.27	44.50
6208	NYSE	ADM	Wed, Jan 18, 2017	44.74	45.22	44.70	44.95
6207	NYSE	ADM	Tue, Jan 17, 2017	43.78	44.74	43.58	44.69
6206	NYSE	ADM	Fri, Jan 13, 2017	43.55	43.78	43.33	43.56
6205	NYSE	ADM	Thu, Jan 12, 2017	44.04	44.21	43.34	43.44
6204	NYSE	ADM	Wed, Jan 11, 2017	43.75	44.26	43.15	44.01
6203	NYSE	ADM	Tue, Jan 10, 2017	44.80	45.41	44.40	44.46
6202	NYSE	ADM	Mon, Jan 9, 2017	44.51	45.31	44.40	44.75
6201	NYSE	ADM	Fri, Jan 6, 2017	45.02	45.02	43.84	44.72
6200	NYSE	ADM	Thu, Jan 5, 2017	46.10	46.40	45.71	45.77
6199	NYSE	ADM	Wed, Jan 4, 2017	46.38	46.54	45.44	46.11
6198	NYSE	ADM	Tue, Jan 3, 2017	45.69	46.25	45.55	46.19
6197	NYSE	ADM	Fri, Dec 30, 2016	45.42	45.69	45.03	45.65
6196	NYSE	ADM	Thu, Dec 29, 2016	45.27	45.72	45.25	45.36
6195	NYSE	ADM	Wed, Dec 28, 2016	45.67	45.78	45.25	45.34
6194	NYSE	ADM	Tue, Dec 27, 2016	45.22	45.72	45.17	45.65
6193	NYSE	ADM	Fri, Dec 23, 2016	45.20	45.49	45.02	45.15
6192	NYSE	ADM	Thu, Dec 22, 2016	46.14	46.21	44.99	45.18
6191	NYSE	ADM	Wed, Dec 21, 2016	46.26	46.48	46.00	46.13
6190	NYSE	ADM	Tue, Dec 20, 2016	46.38	46.38	45.68	46.22
6189	NYSE	ADM	Mon, Dec 19, 2016	46.49	46.68	45.81	46.07
6188	NYSE	ADM	Fri, Dec 16, 2016	45.73	46.53	45.63	46.51
6187	NYSE	ADM	Thu, Dec 15, 2016	45.39	46.07	45.14	45.74
6186	NYSE	ADM	Wed, Dec 14, 2016	46.40	46.57	45.35	45.59
6185	NYSE	ADM	Tue, Dec 13, 2016	46.75	47.27	46.33	46.40
6184	NYSE	ADM	Mon, Dec 12, 2016	46.62	47.15	46.56	47.02
6183	NYSE	ADM	Fri, Dec 9, 2016	45.93	46.56	45.53	46.56
6182	NYSE	ADM	Thu, Dec 8, 2016	45.04	46.05	44.98	45.97
6181	NYSE	ADM	Wed, Dec 7, 2016	44.66	45.26	44.54	45.20
6180	NYSE	ADM	Tue, Dec 6, 2016	44.00	45.00	43.99	44.68
6179	NYSE	ADM	Mon, Dec 5, 2016	44.12	44.35	43.50	43.90
6178	NYSE	ADM	Fri, Dec 2, 2016	44.42	44.75	43.92	44.00
6177	NYSE	ADM	Thu, Dec 1, 2016	43.15	44.40	43.15	44.31
6176	NYSE	ADM	Wed, Nov 30, 2016	42.86	43.47	42.85	43.23
6175	NYSE	ADM	Tue, Nov 29, 2016	43.17	43.25	42.61	42.77
6174	NYSE	ADM	Mon, Nov 28, 2016	43.51	43.69	42.99	43.11
6173	NYSE	ADM	Fri, Nov 25, 2016	43.47	43.57	43.24	43.55
6172	NYSE	ADM	Wed, Nov 23, 2016	43.57	43.64	42.92	43.25
6171	NYSE	ADM	Tue, Nov 22, 2016	43.86	43.92	43.21	43.51
6170	NYSE	ADM	Mon, Nov 21, 2016	43.38	43.97	43.38	43.65
6169	NYSE	ADM	Fri, Nov 18, 2016	42.92	43.61	42.92	43.49
6168	NYSE	ADM	Thu, Nov 17, 2016	43.28	43.35	42.76	43.00
6167	NYSE	ADM	Wed, Nov 16, 2016	43.68	43.68	42.76	43.26
6166	NYSE	ADM	Tue, Nov 15, 2016	42.86	43.52	42.85	43.49
6165	NYSE	ADM	Mon, Nov 14, 2016	41.58	42.97	41.44	42.88
6164	NYSE	ADM	Fri, Nov 11, 2016	43.57	43.79	41.60	41.73
6163	NYSE	ADM	Thu, Nov 10, 2016	46.42	46.57	45.05	45.18
6162	NYSE	ADM	Wed, Nov 9, 2016	46.84	46.92	45.07	46.28
6161	NYSE	ADM	Tue, Nov 8, 2016	46.95	47.88	46.93	47.72
6160	NYSE	ADM	Mon, Nov 7, 2016	47.46	47.59	46.93	47.05
6159	NYSE	ADM	Fri, Nov 4, 2016	47.38	47.55	46.89	46.92
6158	NYSE	ADM	Thu, Nov 3, 2016	47.05	47.87	47.05	47.43
6157	NYSE	ADM	Wed, Nov 2, 2016	46.75	47.88	46.66	47.26
6156	NYSE	ADM	Tue, Nov 1, 2016	45.37	47.34	45.36	46.75
6155	NYSE	ADM	Mon, Oct 31, 2016	43.70	44.20	43.51	43.57
6154	NYSE	ADM	Fri, Oct 28, 2016	43.17	43.96	43.10	43.59
6153	NYSE	ADM	Thu, Oct 27, 2016	43.37	43.42	42.76	43.08
6152	NYSE	ADM	Wed, Oct 26, 2016	42.42	43.45	42.31	43.28
6151	NYSE	ADM	Tue, Oct 25, 2016	42.62	42.83	42.38	42.53
6150	NYSE	ADM	Mon, Oct 24, 2016	42.60	42.97	42.37	42.51
6149	NYSE	ADM	Fri, Oct 21, 2016	41.92	42.43	41.61	42.32
6148	NYSE	ADM	Thu, Oct 20, 2016	42.12	42.51	41.99	42.18
6147	NYSE	ADM	Wed, Oct 19, 2016	41.96	42.27	41.49	42.22
6146	NYSE	ADM	Tue, Oct 18, 2016	42.24	42.38	41.97	41.98
6145	NYSE	ADM	Mon, Oct 17, 2016	42.13	42.30	41.79	41.85
6144	NYSE	ADM	Fri, Oct 14, 2016	42.42	42.85	42.13	42.13
6143	NYSE	ADM	Thu, Oct 13, 2016	41.96	42.53	41.63	42.25
6142	NYSE	ADM	Wed, Oct 12, 2016	42.32	42.65	42.10	42.39
6141	NYSE	ADM	Tue, Oct 11, 2016	43.17	43.28	42.07	42.34
6140	NYSE	ADM	Mon, Oct 10, 2016	42.91	43.32	42.86	43.27
6139	NYSE	ADM	Fri, Oct 7, 2016	43.20	43.26	42.49	42.65
6138	NYSE	ADM	Thu, Oct 6, 2016	43.07	43.46	43.03	43.16
6137	NYSE	ADM	Wed, Oct 5, 2016	42.79	43.46	42.66	43.27
6136	NYSE	ADM	Tue, Oct 4, 2016	42.80	43.52	42.70	42.79
6135	NYSE	ADM	Mon, Oct 3, 2016	41.98	42.97	41.95	42.90
6134	NYSE	ADM	Fri, Sep 30, 2016	41.70	42.39	41.59	42.17
6133	NYSE	ADM	Thu, Sep 29, 2016	41.81	42.16	41.38	41.53
6132	NYSE	ADM	Wed, Sep 28, 2016	41.89	42.11	41.43	41.85
6131	NYSE	ADM	Tue, Sep 27, 2016	41.65	41.90	41.36	41.89
6130	NYSE	ADM	Mon, Sep 26, 2016	42.28	42.31	41.87	41.90
6129	NYSE	ADM	Fri, Sep 23, 2016	42.76	42.93	42.47	42.47
6128	NYSE	ADM	Thu, Sep 22, 2016	43.08	43.32	42.77	42.98
6127	NYSE	ADM	Wed, Sep 21, 2016	42.32	43.01	42.32	42.81
6126	NYSE	ADM	Tue, Sep 20, 2016	42.39	42.39	41.94	42.15
6125	NYSE	ADM	Mon, Sep 19, 2016	42.25	42.50	42.12	42.18
6124	NYSE	ADM	Fri, Sep 16, 2016	41.99	42.07	41.73	42.03
6123	NYSE	ADM	Thu, Sep 15, 2016	41.94	42.37	41.75	42.28
6122	NYSE	ADM	Wed, Sep 14, 2016	42.05	42.50	41.77	41.98
6121	NYSE	ADM	Tue, Sep 13, 2016	42.66	42.74	41.90	42.00
6120	NYSE	ADM	Mon, Sep 12, 2016	41.91	43.07	41.54	42.96
6119	NYSE	ADM	Fri, Sep 9, 2016	42.82	42.95	42.02	42.02
6118	NYSE	ADM	Thu, Sep 8, 2016	43.87	43.89	43.17	43.24
6117	NYSE	ADM	Wed, Sep 7, 2016	43.76	44.04	43.66	44.02
6116	NYSE	ADM	Tue, Sep 6, 2016	43.85	44.00	43.49	43.94
6115	NYSE	ADM	Fri, Sep 2, 2016	43.37	43.83	43.37	43.82
6114	NYSE	ADM	Thu, Sep 1, 2016	43.68	43.76	42.92	43.14
6113	NYSE	ADM	Wed, Aug 31, 2016	43.24	43.81	43.03	43.76
6112	NYSE	ADM	Tue, Aug 30, 2016	42.89	43.39	42.87	43.21
6111	NYSE	ADM	Mon, Aug 29, 2016	42.61	43.01	42.28	42.84
6110	NYSE	ADM	Fri, Aug 26, 2016	42.84	43.00	42.19	42.39
6109	NYSE	ADM	Thu, Aug 25, 2016	43.22	43.22	42.50	42.56
6108	NYSE	ADM	Wed, Aug 24, 2016	44.03	44.03	43.19	43.32
6107	NYSE	ADM	Tue, Aug 23, 2016	43.99	44.43	43.90	44.12
6106	NYSE	ADM	Mon, Aug 22, 2016	43.44	43.83	43.29	43.80
6105	NYSE	ADM	Fri, Aug 19, 2016	43.40	43.64	43.17	43.48
6104	NYSE	ADM	Thu, Aug 18, 2016	43.69	43.96	43.51	43.57
6103	NYSE	ADM	Wed, Aug 17, 2016	43.47	43.70	43.16	43.63
6102	NYSE	ADM	Tue, Aug 16, 2016	43.55	43.76	43.41	43.47
6101	NYSE	ADM	Mon, Aug 15, 2016	43.56	44.13	43.49	43.77
6100	NYSE	ADM	Fri, Aug 12, 2016	43.85	44.20	43.54	43.77
6099	NYSE	ADM	Thu, Aug 11, 2016	44.40	44.43	43.74	43.93
6098	NYSE	ADM	Wed, Aug 10, 2016	44.48	44.82	44.16	44.31
6097	NYSE	ADM	Tue, Aug 9, 2016	44.64	44.73	44.23	44.38
6096	NYSE	ADM	Mon, Aug 8, 2016	44.57	45.05	44.43	44.52
6095	NYSE	ADM	Fri, Aug 5, 2016	43.82	44.60	43.71	44.45
6094	NYSE	ADM	Thu, Aug 4, 2016	44.37	44.49	43.42	43.74
6093	NYSE	ADM	Wed, Aug 3, 2016	43.45	43.93	42.91	43.93
6092	NYSE	ADM	Tue, Aug 2, 2016	43.05	44.61	42.88	43.45
6091	NYSE	ADM	Mon, Aug 1, 2016	44.58	44.74	43.70	44.24
6090	NYSE	ADM	Fri, Jul 29, 2016	44.74	45.39	44.74	45.08
6089	NYSE	ADM	Thu, Jul 28, 2016	44.02	45.00	43.80	44.94
6088	NYSE	ADM	Wed, Jul 27, 2016	43.87	44.17	43.56	43.90
6087	NYSE	ADM	Tue, Jul 26, 2016	43.64	44.12	43.63	43.87
6086	NYSE	ADM	Mon, Jul 25, 2016	43.61	43.79	43.50	43.60
6085	NYSE	ADM	Fri, Jul 22, 2016	43.40	43.80	43.26	43.72
6084	NYSE	ADM	Thu, Jul 21, 2016	43.35	43.87	43.20	43.39
6083	NYSE	ADM	Wed, Jul 20, 2016	43.33	43.57	43.00	43.39
6082	NYSE	ADM	Tue, Jul 19, 2016	44.00	44.08	43.33	43.48
6081	NYSE	ADM	Mon, Jul 18, 2016	44.00	44.31	43.92	44.25
6080	NYSE	ADM	Fri, Jul 15, 2016	43.55	44.00	43.40	43.95
6079	NYSE	ADM	Thu, Jul 14, 2016	43.35	43.60	43.14	43.48
6078	NYSE	ADM	Wed, Jul 13, 2016	43.25	43.41	42.85	43.10
6077	NYSE	ADM	Tue, Jul 12, 2016	43.23	43.57	42.76	43.29
6076	NYSE	ADM	Mon, Jul 11, 2016	43.54	43.73	43.14	43.16
6075	NYSE	ADM	Fri, Jul 8, 2016	42.51	43.51	42.51	43.48
6074	NYSE	ADM	Thu, Jul 7, 2016	42.25	42.85	41.90	42.12
6073	NYSE	ADM	Wed, Jul 6, 2016	41.67	42.23	41.21	42.12
6072	NYSE	ADM	Tue, Jul 5, 2016	42.33	42.38	41.57	41.95
6071	NYSE	ADM	Fri, Jul 1, 2016	42.99	43.03	42.35	42.61
6070	NYSE	ADM	Thu, Jun 30, 2016	41.70	42.90	41.64	42.89
6069	NYSE	ADM	Wed, Jun 29, 2016	41.02	41.73	41.00	41.58
6068	NYSE	ADM	Tue, Jun 28, 2016	39.74	40.57	39.60	40.56
6067	NYSE	ADM	Mon, Jun 27, 2016	40.09	40.19	39.01	39.14
6066	NYSE	ADM	Fri, Jun 24, 2016	41.20	41.64	40.40	40.50
6065	NYSE	ADM	Thu, Jun 23, 2016	42.43	42.76	42.43	42.71
6064	NYSE	ADM	Wed, Jun 22, 2016	42.03	42.35	41.95	42.00
6063	NYSE	ADM	Tue, Jun 21, 2016	42.60	42.64	41.79	41.94
6062	NYSE	ADM	Mon, Jun 20, 2016	42.83	42.96	42.44	42.45
6061	NYSE	ADM	Fri, Jun 17, 2016	41.87	42.71	41.87	42.31
6060	NYSE	ADM	Thu, Jun 16, 2016	41.88	42.14	41.56	42.05
6059	NYSE	ADM	Wed, Jun 15, 2016	41.83	42.52	41.79	42.15
6058	NYSE	ADM	Tue, Jun 14, 2016	41.71	42.15	41.36	41.78
6057	NYSE	ADM	Mon, Jun 13, 2016	42.73	42.96	41.78	41.82
6056	NYSE	ADM	Fri, Jun 10, 2016	43.44	43.56	42.74	43.03
6055	NYSE	ADM	Thu, Jun 9, 2016	43.63	43.95	43.23	43.83
6054	NYSE	ADM	Wed, Jun 8, 2016	43.86	44.10	43.60	43.82
6053	NYSE	ADM	Tue, Jun 7, 2016	43.79	43.88	43.50	43.66
6052	NYSE	ADM	Mon, Jun 6, 2016	43.84	44.14	43.58	43.67
6051	NYSE	ADM	Fri, Jun 3, 2016	43.43	43.87	43.37	43.60
6050	NYSE	ADM	Thu, Jun 2, 2016	42.77	43.73	42.61	43.47
6049	NYSE	ADM	Wed, Jun 1, 2016	42.63	42.95	42.38	42.83
6048	NYSE	ADM	Tue, May 31, 2016	43.33	43.54	42.67	42.77
6047	NYSE	ADM	Fri, May 27, 2016	43.30	43.54	42.82	43.23
6046	NYSE	ADM	Thu, May 26, 2016	42.97	43.54	42.66	43.07
6045	NYSE	ADM	Wed, May 25, 2016	42.29	42.73	42.13	42.48
6044	NYSE	ADM	Tue, May 24, 2016	41.23	42.14	41.00	42.05
6043	NYSE	ADM	Mon, May 23, 2016	39.73	40.75	39.63	40.44
6042	NYSE	ADM	Fri, May 20, 2016	38.59	40.13	38.54	39.83
6041	NYSE	ADM	Thu, May 19, 2016	37.30	38.38	37.00	38.37
6040	NYSE	ADM	Wed, May 18, 2016	37.20	37.82	37.08	37.51
6039	NYSE	ADM	Tue, May 17, 2016	37.44	37.89	37.36	37.49
6038	NYSE	ADM	Mon, May 16, 2016	37.28	37.90	37.18	37.65
6037	NYSE	ADM	Fri, May 13, 2016	38.41	38.43	37.45	37.33
6036	NYSE	ADM	Thu, May 12, 2016	38.25	38.79	38.04	38.54
6035	NYSE	ADM	Wed, May 11, 2016	38.27	38.48	37.90	37.96
6034	NYSE	ADM	Tue, May 10, 2016	37.95	38.43	37.95	38.40
6033	NYSE	ADM	Mon, May 9, 2016	38.23	38.39	37.36	37.73
6032	NYSE	ADM	Fri, May 6, 2016	38.05	38.36	37.87	38.20
6031	NYSE	ADM	Thu, May 5, 2016	38.87	39.23	37.96	38.08
6030	NYSE	ADM	Wed, May 4, 2016	39.01	39.37	38.56	38.72
6029	NYSE	ADM	Tue, May 3, 2016	39.95	40.65	39.03	39.10
6028	NYSE	ADM	Mon, May 2, 2016	39.59	40.55	39.55	40.26
6027	NYSE	ADM	Fri, Apr 29, 2016	39.87	40.11	39.50	39.94
6026	NYSE	ADM	Thu, Apr 28, 2016	39.86	40.62	39.72	40.07
6025	NYSE	ADM	Wed, Apr 27, 2016	39.74	40.09	39.42	39.91
6024	NYSE	ADM	Tue, Apr 26, 2016	39.50	40.00	39.19	39.73
6023	NYSE	ADM	Mon, Apr 25, 2016	39.37	39.46	38.91	39.26
6022	NYSE	ADM	Fri, Apr 22, 2016	38.79	39.63	38.64	39.62
6021	NYSE	ADM	Thu, Apr 21, 2016	39.00	39.16	38.20	38.35
6020	NYSE	ADM	Wed, Apr 20, 2016	38.25	39.00	38.07	38.87
6019	NYSE	ADM	Tue, Apr 19, 2016	37.98	38.58	37.84	38.23
6018	NYSE	ADM	Mon, Apr 18, 2016	37.10	37.82	36.88	37.71
6017	NYSE	ADM	Fri, Apr 15, 2016	36.64	37.33	36.52	37.30
6016	NYSE	ADM	Thu, Apr 14, 2016	37.02	37.11	36.35	36.59
6015	NYSE	ADM	Wed, Apr 13, 2016	37.06	37.30	36.98	37.14
6014	NYSE	ADM	Tue, Apr 12, 2016	36.04	36.90	36.03	36.83
6013	NYSE	ADM	Mon, Apr 11, 2016	36.12	36.65	35.97	36.00
6012	NYSE	ADM	Fri, Apr 8, 2016	36.12	36.54	35.95	36.09
6011	NYSE	ADM	Thu, Apr 7, 2016	35.35	36.22	35.29	35.72
6010	NYSE	ADM	Wed, Apr 6, 2016	35.09	35.55	34.79	35.54
6009	NYSE	ADM	Tue, Apr 5, 2016	36.04	36.04	36.04	35.11
6008	NYSE	ADM	Mon, Apr 4, 2016	36.33	36.53	35.95	36.04
6007	NYSE	ADM	Fri, Apr 1, 2016	36.05	36.51	35.38	36.47
6006	NYSE	ADM	Thu, Mar 31, 2016	36.69	36.75	35.98	36.31
6005	NYSE	ADM	Wed, Mar 30, 2016	37.01	37.20	36.26	36.62
6004	NYSE	ADM	Tue, Mar 29, 2016	36.44	36.98	36.22	36.87
6003	NYSE	ADM	Mon, Mar 28, 2016	36.60	36.71	36.24	36.35
6002	NYSE	ADM	Thu, Mar 24, 2016	36.30	36.73	35.83	36.47
6001	NYSE	ADM	Wed, Mar 23, 2016	37.48	37.59	36.55	36.60
6000	NYSE	ADM	Tue, Mar 22, 2016	37.90	37.95	37.55	37.61
5999	NYSE	ADM	Mon, Mar 21, 2016	37.85	38.28	37.72	38.17
5998	NYSE	ADM	Fri, Mar 18, 2016	38.33	38.96	37.91	38.07
5997	NYSE	ADM	Thu, Mar 17, 2016	37.51	38.76	37.51	38.20
5996	NYSE	ADM	Wed, Mar 16, 2016	36.38	37.59	36.38	37.46
5995	NYSE	ADM	Tue, Mar 15, 2016	36.71	36.71	36.71	36.56
5994	NYSE	ADM	Mon, Mar 14, 2016	36.40	36.89	36.20	36.71
5993	NYSE	ADM	Fri, Mar 11, 2016	36.17	36.63	36.10	36.60
5992	NYSE	ADM	Thu, Mar 10, 2016	36.06	36.06	36.06	35.77
5991	NYSE	ADM	Wed, Mar 9, 2016	36.03	36.03	36.03	36.06
5990	NYSE	ADM	Tue, Mar 8, 2016	37.03	37.27	35.57	36.03
5989	NYSE	ADM	Mon, Mar 7, 2016	37.17	37.29	36.85	37.14
5988	NYSE	ADM	Fri, Mar 4, 2016	36.90	37.99	36.90	37.65
5987	NYSE	ADM	Thu, Mar 3, 2016	35.83	35.83	35.83	36.83
5986	NYSE	ADM	Wed, Mar 2, 2016	35.28	35.91	35.19	35.83
5985	NYSE	ADM	Tue, Mar 1, 2016	34.96	34.96	34.96	35.48
5984	NYSE	ADM	Mon, Feb 29, 2016	34.79	35.41	34.55	34.96
5983	NYSE	ADM	Fri, Feb 26, 2016	34.72	35.10	34.50	34.79
5982	NYSE	ADM	Thu, Feb 25, 2016	34.04	34.74	33.75	34.62
5981	NYSE	ADM	Wed, Feb 24, 2016	33.55	33.91	33.08	33.85
5980	NYSE	ADM	Tue, Feb 23, 2016	33.77	34.42	33.37	33.79
5979	NYSE	ADM	Mon, Feb 22, 2016	32.89	33.90	32.80	33.79
5978	NYSE	ADM	Fri, Feb 19, 2016	33.66	33.78	32.31	32.65
5977	NYSE	ADM	Thu, Feb 18, 2016	33.40	33.99	33.24	33.90
5976	NYSE	ADM	Wed, Feb 17, 2016	33.74	34.12	33.30	33.40
5975	NYSE	ADM	Tue, Feb 16, 2016	32.96	33.82	32.85	33.62
5974	NYSE	ADM	Fri, Feb 12, 2016	31.69	32.48	31.30	32.45
5973	NYSE	ADM	Thu, Feb 11, 2016	32.27	32.83	31.50	31.63
5972	NYSE	ADM	Wed, Feb 10, 2016	33.61	34.07	33.15	33.18
5971	NYSE	ADM	Tue, Feb 9, 2016	33.44	33.68	32.56	33.58
5970	NYSE	ADM	Mon, Feb 8, 2016	34.40	34.73	33.05	33.30
5969	NYSE	ADM	Fri, Feb 5, 2016	34.28	34.51	33.93	34.07
5968	NYSE	ADM	Thu, Feb 4, 2016	33.44	34.69	33.34	34.25
5967	NYSE	ADM	Wed, Feb 3, 2016	32.56	33.80	32.47	33.44
5966	NYSE	ADM	Tue, Feb 2, 2016	33.52	33.60	32.28	32.36
5965	NYSE	ADM	Mon, Feb 1, 2016	34.77	35.64	34.31	35.46
5964	NYSE	ADM	Fri, Jan 29, 2016	34.86	35.55	34.75	35.35
5963	NYSE	ADM	Thu, Jan 28, 2016	34.16	34.95	33.98	34.70
5962	NYSE	ADM	Wed, Jan 27, 2016	33.50	34.46	33.42	33.74
5961	NYSE	ADM	Tue, Jan 26, 2016	32.88	33.65	32.49	33.63
5960	NYSE	ADM	Mon, Jan 25, 2016	32.90	33.00	32.36	32.43
5959	NYSE	ADM	Fri, Jan 22, 2016	32.52	33.37	32.49	33.23
5958	NYSE	ADM	Thu, Jan 21, 2016	31.26	32.48	31.20	31.92
5957	NYSE	ADM	Wed, Jan 20, 2016	30.25	31.71	29.86	31.29
5956	NYSE	ADM	Tue, Jan 19, 2016	31.94	32.05	30.29	30.51
5955	NYSE	ADM	Fri, Jan 15, 2016	32.60	32.62	31.16	31.51
5954	NYSE	ADM	Thu, Jan 14, 2016	33.42	33.68	32.76	33.36
5953	NYSE	ADM	Wed, Jan 13, 2016	34.34	34.55	33.42	33.47
5952	NYSE	ADM	Tue, Jan 12, 2016	34.56	34.66	33.77	34.27
5951	NYSE	ADM	Mon, Jan 11, 2016	34.54	34.73	33.94	34.16
5950	NYSE	ADM	Fri, Jan 8, 2016	34.76	35.10	34.31	34.39
5949	NYSE	ADM	Thu, Jan 7, 2016	34.91	35.09	34.33	34.52
5948	NYSE	ADM	Wed, Jan 6, 2016	35.72	35.83	35.25	35.36
5947	NYSE	ADM	Tue, Jan 5, 2016	35.82	36.27	35.41	36.24
5946	NYSE	ADM	Mon, Jan 4, 2016	36.11	36.15	35.40	35.84
5945	NYSE	ADM	Thu, Dec 31, 2015	36.64	36.90	36.45	36.68
5944	NYSE	ADM	Wed, Dec 30, 2015	37.00	37.17	36.77	36.88
5943	NYSE	ADM	Tue, Dec 29, 2015	36.59	37.15	36.57	37.09
5942	NYSE	ADM	Mon, Dec 28, 2015	36.66	36.73	36.09	36.50
5941	NYSE	ADM	Thu, Dec 24, 2015	36.68	36.88	36.47	36.65
5940	NYSE	ADM	Wed, Dec 23, 2015	36.65	37.17	36.34	36.68
5939	NYSE	ADM	Tue, Dec 22, 2015	35.47	36.59	35.42	36.41
5938	NYSE	ADM	Mon, Dec 21, 2015	35.23	35.74	35.05	35.31
5937	NYSE	ADM	Fri, Dec 18, 2015	34.12	35.13	33.94	35.00
5936	NYSE	ADM	Thu, Dec 17, 2015	35.33	35.45	34.27	34.29
5935	NYSE	ADM	Wed, Dec 16, 2015	34.92	35.46	34.54	35.40
5934	NYSE	ADM	Tue, Dec 15, 2015	34.44	35.10	34.40	34.86
5933	NYSE	ADM	Mon, Dec 14, 2015	34.19	34.51	33.84	34.18
5932	NYSE	ADM	Fri, Dec 11, 2015	34.60	34.65	34.11	34.22
5931	NYSE	ADM	Thu, Dec 10, 2015	35.41	35.69	35.04	35.09
5930	NYSE	ADM	Wed, Dec 9, 2015	35.01	36.02	35.00	35.41
5929	NYSE	ADM	Tue, Dec 8, 2015	35.16	35.61	34.88	35.27
5928	NYSE	ADM	Mon, Dec 7, 2015	35.97	36.02	35.22	35.41
5927	NYSE	ADM	Fri, Dec 4, 2015	35.67	36.14	35.60	35.97
5926	NYSE	ADM	Thu, Dec 3, 2015	36.48	36.74	35.41	35.61
5925	NYSE	ADM	Wed, Dec 2, 2015	36.60	36.87	36.45	36.52
5924	NYSE	ADM	Tue, Dec 1, 2015	36.80	37.02	36.44	36.70
5923	NYSE	ADM	Mon, Nov 30, 2015	36.53	36.62	36.10	36.49
5922	NYSE	ADM	Fri, Nov 27, 2015	36.43	36.57	36.26	36.46
5921	NYSE	ADM	Wed, Nov 25, 2015	36.01	36.75	35.98	36.47
5920	NYSE	ADM	Tue, Nov 24, 2015	36.47	36.59	35.71	36.04
5919	NYSE	ADM	Mon, Nov 23, 2015	35.81	37.03	35.75	36.72
5918	NYSE	ADM	Fri, Nov 20, 2015	36.53	36.82	35.60	35.83
5917	NYSE	ADM	Thu, Nov 19, 2015	37.41	37.53	36.28	36.43
5916	NYSE	ADM	Wed, Nov 18, 2015	37.42	37.68	37.01	37.41
5915	NYSE	ADM	Tue, Nov 17, 2015	38.34	38.40	37.14	37.20
5914	NYSE	ADM	Mon, Nov 16, 2015	37.59	38.42	37.55	38.24
5913	NYSE	ADM	Fri, Nov 13, 2015	38.41	38.86	37.69	37.76
5912	NYSE	ADM	Thu, Nov 12, 2015	40.22	40.30	38.49	38.51
5911	NYSE	ADM	Wed, Nov 11, 2015	40.84	40.84	40.26	40.51
5910	NYSE	ADM	Tue, Nov 10, 2015	41.30	41.64	40.56	40.63
5909	NYSE	ADM	Mon, Nov 9, 2015	41.89	42.03	41.25	41.52
5908	NYSE	ADM	Fri, Nov 6, 2015	42.79	43.05	41.97	42.13
5907	NYSE	ADM	Thu, Nov 5, 2015	42.95	43.21	42.43	43.07
5906	NYSE	ADM	Wed, Nov 4, 2015	43.06	43.17	42.34	43.02
5905	NYSE	ADM	Tue, Nov 3, 2015	43.33	43.64	41.74	43.15
5904	NYSE	ADM	Mon, Nov 2, 2015	45.81	46.29	45.05	46.28
5903	NYSE	ADM	Fri, Oct 30, 2015	45.65	46.09	45.45	45.66
5902	NYSE	ADM	Thu, Oct 29, 2015	46.64	46.73	45.46	45.53
5901	NYSE	ADM	Wed, Oct 28, 2015	46.17	47.03	46.13	46.80
5900	NYSE	ADM	Tue, Oct 27, 2015	46.21	46.41	45.73	46.24
5899	NYSE	ADM	Mon, Oct 26, 2015	46.81	46.89	46.31	46.39
5898	NYSE	ADM	Fri, Oct 23, 2015	46.93	46.98	46.50	46.89
5897	NYSE	ADM	Thu, Oct 22, 2015	45.51	46.89	45.46	46.70
5896	NYSE	ADM	Wed, Oct 21, 2015	45.74	45.83	45.25	45.29
5895	NYSE	ADM	Tue, Oct 20, 2015	45.81	45.98	45.51	45.70
5894	NYSE	ADM	Mon, Oct 19, 2015	45.82	46.05	45.60	45.97
5893	NYSE	ADM	Fri, Oct 16, 2015	45.65	45.98	45.25	45.96
5892	NYSE	ADM	Thu, Oct 15, 2015	45.18	45.56	44.94	45.56
5891	NYSE	ADM	Wed, Oct 14, 2015	44.85	45.41	44.66	44.96
5890	NYSE	ADM	Tue, Oct 13, 2015	45.17	45.50	44.85	44.92
5889	NYSE	ADM	Mon, Oct 12, 2015	45.33	45.52	45.15	45.44
5888	NYSE	ADM	Fri, Oct 9, 2015	45.07	45.53	45.03	45.42
5887	NYSE	ADM	Thu, Oct 8, 2015	44.28	45.21	44.04	45.13
5886	NYSE	ADM	Wed, Oct 7, 2015	43.91	44.82	43.71	44.31
5885	NYSE	ADM	Tue, Oct 6, 2015	43.55	43.79	43.29	43.64
5884	NYSE	ADM	Mon, Oct 5, 2015	42.70	43.71	42.70	43.64
5883	NYSE	ADM	Fri, Oct 2, 2015	41.06	42.44	40.92	42.42
5882	NYSE	ADM	Thu, Oct 1, 2015	41.69	41.95	41.06	41.46
5881	NYSE	ADM	Wed, Sep 30, 2015	41.49	41.77	41.22	41.45
5880	NYSE	ADM	Tue, Sep 29, 2015	41.20	41.26	40.66	41.02
5879	NYSE	ADM	Mon, Sep 28, 2015	42.14	42.31	41.00	41.09
5878	NYSE	ADM	Fri, Sep 25, 2015	42.50	43.04	42.27	42.50
5877	NYSE	ADM	Thu, Sep 24, 2015	41.86	42.26	41.31	42.02
5876	NYSE	ADM	Wed, Sep 23, 2015	42.41	42.55	41.93	42.06
5875	NYSE	ADM	Tue, Sep 22, 2015	42.80	42.84	42.16	42.45
5874	NYSE	ADM	Mon, Sep 21, 2015	43.50	43.76	43.23	43.38
5873	NYSE	ADM	Fri, Sep 18, 2015	43.46	43.99	43.15	43.23
5872	NYSE	ADM	Thu, Sep 17, 2015	44.18	44.90	44.02	44.25
5871	NYSE	ADM	Wed, Sep 16, 2015	43.66	44.22	43.41	44.19
5870	NYSE	ADM	Tue, Sep 15, 2015	43.21	43.64	42.86	43.47
5869	NYSE	ADM	Mon, Sep 14, 2015	42.90	43.06	42.75	42.93
5868	NYSE	ADM	Fri, Sep 11, 2015	42.98	43.05	42.55	42.82
5867	NYSE	ADM	Thu, Sep 10, 2015	42.82	43.48	42.71	43.06
5866	NYSE	ADM	Wed, Sep 9, 2015	44.16	44.33	42.92	42.99
5865	NYSE	ADM	Tue, Sep 8, 2015	43.71	43.74	43.17	43.70
5864	NYSE	ADM	Fri, Sep 4, 2015	43.35	43.46	42.65	42.90
5863	NYSE	ADM	Thu, Sep 3, 2015	43.87	44.42	43.64	43.75
5862	NYSE	ADM	Wed, Sep 2, 2015	43.93	43.97	43.18	43.62
5861	NYSE	ADM	Tue, Sep 1, 2015	43.98	44.18	43.11	43.34
5860	NYSE	ADM	Mon, Aug 31, 2015	44.45	45.06	44.25	44.99
5859	NYSE	ADM	Fri, Aug 28, 2015	44.68	45.01	44.38	44.65
5858	NYSE	ADM	Thu, Aug 27, 2015	44.27	45.17	44.09	44.83
5857	NYSE	ADM	Wed, Aug 26, 2015	43.90	44.11	43.12	43.99
5856	NYSE	ADM	Tue, Aug 25, 2015	44.39	44.56	42.98	43.01
5855	NYSE	ADM	Mon, Aug 24, 2015	42.84	44.55	42.53	43.55
5854	NYSE	ADM	Fri, Aug 21, 2015	45.84	46.24	45.09	45.12
5853	NYSE	ADM	Thu, Aug 20, 2015	46.23	46.75	46.11	46.20
5852	NYSE	ADM	Wed, Aug 19, 2015	47.40	47.50	46.59	46.72
5851	NYSE	ADM	Tue, Aug 18, 2015	47.31	48.17	47.28	47.68
5850	NYSE	ADM	Mon, Aug 17, 2015	46.48	47.59	46.24	47.51
5849	NYSE	ADM	Fri, Aug 14, 2015	47.23	47.43	47.05	47.20
5848	NYSE	ADM	Thu, Aug 13, 2015	46.88	47.78	46.84	47.51
5847	NYSE	ADM	Wed, Aug 12, 2015	45.69	46.94	45.39	46.89
5846	NYSE	ADM	Tue, Aug 11, 2015	46.20	46.26	45.59	46.07
5845	NYSE	ADM	Mon, Aug 10, 2015	46.70	46.87	46.30	46.53
5844	NYSE	ADM	Fri, Aug 7, 2015	47.77	47.85	46.30	46.42
5843	NYSE	ADM	Thu, Aug 6, 2015	48.40	48.47	47.45	47.95
5842	NYSE	ADM	Wed, Aug 5, 2015	48.72	48.74	47.69	48.22
5841	NYSE	ADM	Tue, Aug 4, 2015	47.53	49.50	47.28	48.41
5840	NYSE	ADM	Mon, Aug 3, 2015	47.42	48.15	47.40	47.70
5839	NYSE	ADM	Fri, Jul 31, 2015	48.11	48.22	47.36	47.42
5838	NYSE	ADM	Thu, Jul 30, 2015	47.71	47.90	47.32	47.82
5837	NYSE	ADM	Wed, Jul 29, 2015	47.93	48.27	47.83	48.13
5836	NYSE	ADM	Tue, Jul 28, 2015	47.41	48.39	47.20	48.35
5835	NYSE	ADM	Mon, Jul 27, 2015	46.93	47.29	46.81	47.26
5834	NYSE	ADM	Fri, Jul 24, 2015	47.90	47.99	47.05	47.19
5833	NYSE	ADM	Thu, Jul 23, 2015	47.70	48.38	47.70	48.02
5832	NYSE	ADM	Wed, Jul 22, 2015	47.44	47.91	47.43	47.68
5831	NYSE	ADM	Tue, Jul 21, 2015	47.98	48.11	47.33	47.49
5830	NYSE	ADM	Mon, Jul 20, 2015	48.04	48.26	47.76	48.04
5829	NYSE	ADM	Fri, Jul 17, 2015	47.70	48.05	47.31	48.02
5828	NYSE	ADM	Thu, Jul 16, 2015	47.86	48.01	47.62	47.85
5827	NYSE	ADM	Wed, Jul 15, 2015	47.77	47.84	47.22	47.46
5826	NYSE	ADM	Tue, Jul 14, 2015	47.50	47.86	47.43	47.79
5825	NYSE	ADM	Mon, Jul 13, 2015	47.55	47.74	47.34	47.50
5824	NYSE	ADM	Fri, Jul 10, 2015	47.72	47.77	47.13	47.21
5823	NYSE	ADM	Thu, Jul 9, 2015	47.75	48.04	46.93	47.09
5822	NYSE	ADM	Wed, Jul 8, 2015	47.97	48.13	47.46	47.51
5821	NYSE	ADM	Tue, Jul 7, 2015	48.11	48.32	46.73	48.14
5820	NYSE	ADM	Mon, Jul 6, 2015	48.16	48.60	47.83	48.09
5819	NYSE	ADM	Thu, Jul 2, 2015	48.82	49.01	48.34	48.65
5818	NYSE	ADM	Wed, Jul 1, 2015	48.71	48.89	48.38	48.64
5817	NYSE	ADM	Tue, Jun 30, 2015	48.87	49.19	48.19	48.22
5816	NYSE	ADM	Mon, Jun 29, 2015	49.34	49.67	48.43	48.45
5815	NYSE	ADM	Fri, Jun 26, 2015	50.64	50.99	49.53	49.57
5814	NYSE	ADM	Thu, Jun 25, 2015	51.62	51.62	50.66	50.70
5813	NYSE	ADM	Wed, Jun 24, 2015	51.91	52.01	51.42	51.45
5812	NYSE	ADM	Tue, Jun 23, 2015	52.19	52.42	51.85	52.00
5811	NYSE	ADM	Mon, Jun 22, 2015	51.73	52.03	51.62	51.99
5810	NYSE	ADM	Fri, Jun 19, 2015	51.25	51.67	51.25	51.50
5809	NYSE	ADM	Thu, Jun 18, 2015	51.17	51.65	51.17	51.37
5808	NYSE	ADM	Wed, Jun 17, 2015	51.04	51.79	50.26	50.94
5807	NYSE	ADM	Tue, Jun 16, 2015	51.34	51.60	51.28	51.45
5806	NYSE	ADM	Mon, Jun 15, 2015	51.42	51.56	51.12	51.27
5805	NYSE	ADM	Fri, Jun 12, 2015	51.79	51.97	51.58	51.91
5804	NYSE	ADM	Thu, Jun 11, 2015	52.17	52.69	52.00	52.06
5803	NYSE	ADM	Wed, Jun 10, 2015	51.07	52.25	51.07	52.21
5802	NYSE	ADM	Tue, Jun 9, 2015	51.09	51.47	50.99	51.01
5801	NYSE	ADM	Mon, Jun 8, 2015	51.15	51.55	50.81	51.01
5800	NYSE	ADM	Fri, Jun 5, 2015	51.27	51.39	50.82	51.01
5799	NYSE	ADM	Thu, Jun 4, 2015	52.05	52.23	51.31	51.39
5798	NYSE	ADM	Wed, Jun 3, 2015	52.93	52.93	52.21	52.46
5797	NYSE	ADM	Tue, Jun 2, 2015	52.94	53.02	52.55	52.76
5796	NYSE	ADM	Mon, Jun 1, 2015	52.89	53.31	52.43	53.03
5795	NYSE	ADM	Fri, May 29, 2015	52.81	53.26	52.60	52.85
5794	NYSE	ADM	Thu, May 28, 2015	53.00	53.01	52.37	52.66
5793	NYSE	ADM	Wed, May 27, 2015	52.16	53.23	52.05	53.17
5792	NYSE	ADM	Tue, May 26, 2015	52.59	52.59	52.07	52.15
5791	NYSE	ADM	Fri, May 22, 2015	52.77	52.93	52.39	52.67
5790	NYSE	ADM	Thu, May 21, 2015	52.33	53.07	52.29	52.92
5789	NYSE	ADM	Wed, May 20, 2015	52.53	52.89	52.41	52.43
5788	NYSE	ADM	Tue, May 19, 2015	52.88	52.91	52.21	52.52
5787	NYSE	ADM	Mon, May 18, 2015	52.80	53.25	52.67	53.13
5786	NYSE	ADM	Fri, May 15, 2015	52.79	53.16	52.53	53.04
5785	NYSE	ADM	Thu, May 14, 2015	52.51	52.97	52.31	52.88
5784	NYSE	ADM	Wed, May 13, 2015	52.16	52.74	51.77	52.16
5783	NYSE	ADM	Tue, May 12, 2015	51.25	52.37	51.13	51.92
5782	NYSE	ADM	Mon, May 11, 2015	51.09	51.71	51.00	51.60
5781	NYSE	ADM	Fri, May 8, 2015	50.79	51.38	50.78	51.25
5780	NYSE	ADM	Thu, May 7, 2015	50.14	50.82	49.79	50.32
5779	NYSE	ADM	Wed, May 6, 2015	50.45	50.46	49.34	49.94
5778	NYSE	ADM	Tue, May 5, 2015	50.42	50.76	49.77	50.35
5777	NYSE	ADM	Mon, May 4, 2015	49.78	50.49	49.78	50.32
5776	NYSE	ADM	Fri, May 1, 2015	48.91	49.93	48.91	49.78
5775	NYSE	ADM	Thu, Apr 30, 2015	48.88	49.43	48.66	48.88
5774	NYSE	ADM	Wed, Apr 29, 2015	48.69	49.15	48.44	48.95
5773	NYSE	ADM	Tue, Apr 28, 2015	48.45	48.81	48.32	48.78
5772	NYSE	ADM	Mon, Apr 27, 2015	48.35	48.75	48.30	48.61
5771	NYSE	ADM	Fri, Apr 24, 2015	48.39	48.59	48.10	48.21
5770	NYSE	ADM	Thu, Apr 23, 2015	47.93	48.54	47.85	48.27
5769	NYSE	ADM	Wed, Apr 22, 2015	47.93	48.24	47.69	48.10
5768	NYSE	ADM	Tue, Apr 21, 2015	48.32	48.53	47.91	47.94
5767	NYSE	ADM	Mon, Apr 20, 2015	48.35	48.75	48.27	48.30
5766	NYSE	ADM	Fri, Apr 17, 2015	47.85	48.30	47.82	48.28
5765	NYSE	ADM	Thu, Apr 16, 2015	48.19	48.48	48.10	48.30
5764	NYSE	ADM	Wed, Apr 15, 2015	48.28	48.49	47.96	48.40
5763	NYSE	ADM	Tue, Apr 14, 2015	47.95	48.23	47.60	48.01
5762	NYSE	ADM	Mon, Apr 13, 2015	47.90	48.39	47.83	47.88
5761	NYSE	ADM	Fri, Apr 10, 2015	47.97	48.33	47.69	47.96
5760	NYSE	ADM	Thu, Apr 9, 2015	48.17	48.28	47.71	47.90
5759	NYSE	ADM	Wed, Apr 8, 2015	48.19	48.65	48.05	48.33
5758	NYSE	ADM	Tue, Apr 7, 2015	48.39	48.64	48.14	48.16
5757	NYSE	ADM	Mon, Apr 6, 2015	47.36	48.55	47.34	48.33
5756	NYSE	ADM	Thu, Apr 2, 2015	47.47	48.34	47.34	47.35
5755	NYSE	ADM	Wed, Apr 1, 2015	47.45	47.70	47.23	47.43
5754	NYSE	ADM	Tue, Mar 31, 2015	47.06	47.61	46.99	47.40
5753	NYSE	ADM	Mon, Mar 30, 2015	46.76	47.62	46.56	47.42
5752	NYSE	ADM	Fri, Mar 27, 2015	46.28	46.64	46.17	46.46
5751	NYSE	ADM	Thu, Mar 26, 2015	46.57	47.05	46.28	46.30
5750	NYSE	ADM	Wed, Mar 25, 2015	47.16	47.59	46.68	46.71
5749	NYSE	ADM	Tue, Mar 24, 2015	47.20	47.62	46.96	46.96
5748	NYSE	ADM	Mon, Mar 23, 2015	47.07	47.72	47.07	47.13
5747	NYSE	ADM	Fri, Mar 20, 2015	46.69	47.51	46.53	46.95
5746	NYSE	ADM	Thu, Mar 19, 2015	47.05	47.11	46.06	46.49
5745	NYSE	ADM	Wed, Mar 18, 2015	46.22	47.40	45.74	47.17
5744	NYSE	ADM	Tue, Mar 17, 2015	46.30	46.45	45.84	46.25
5743	NYSE	ADM	Mon, Mar 16, 2015	46.36	46.56	45.91	46.49
5742	NYSE	ADM	Fri, Mar 13, 2015	46.42	46.51	45.64	46.30
5741	NYSE	ADM	Thu, Mar 12, 2015	45.80	46.71	45.80	46.64
5740	NYSE	ADM	Wed, Mar 11, 2015	45.68	45.78	45.15	45.50
5739	NYSE	ADM	Tue, Mar 10, 2015	45.92	46.21	45.45	45.52
5738	NYSE	ADM	Mon, Mar 9, 2015	46.21	46.60	45.76	46.39
5737	NYSE	ADM	Fri, Mar 6, 2015	47.00	47.23	46.09	46.25
5736	NYSE	ADM	Thu, Mar 5, 2015	47.30	47.54	46.63	47.48
5735	NYSE	ADM	Wed, Mar 4, 2015	47.37	47.43	46.73	47.08
5734	NYSE	ADM	Tue, Mar 3, 2015	47.52	47.70	47.02	47.52
5733	NYSE	ADM	Mon, Mar 2, 2015	47.82	47.89	47.02	47.85
5732	NYSE	ADM	Fri, Feb 27, 2015	47.49	48.13	47.49	47.88
5731	NYSE	ADM	Thu, Feb 26, 2015	48.28	48.29	47.40	47.55
5730	NYSE	ADM	Wed, Feb 25, 2015	48.59	48.79	47.92	48.10
5729	NYSE	ADM	Tue, Feb 24, 2015	48.21	48.80	48.00	48.65
5728	NYSE	ADM	Mon, Feb 23, 2015	48.25	48.35	47.95	48.26
5727	NYSE	ADM	Fri, Feb 20, 2015	47.72	48.20	47.02	48.15
5726	NYSE	ADM	Thu, Feb 19, 2015	47.50	48.10	47.41	47.78
5725	NYSE	ADM	Wed, Feb 18, 2015	47.67	48.10	47.54	47.71
5724	NYSE	ADM	Tue, Feb 17, 2015	48.14	48.17	47.42	47.77
5723	NYSE	ADM	Fri, Feb 13, 2015	47.34	48.24	47.34	48.10
5722	NYSE	ADM	Thu, Feb 12, 2015	46.80	47.62	46.75	47.44
5721	NYSE	ADM	Wed, Feb 11, 2015	47.23	47.46	46.37	46.92
5720	NYSE	ADM	Tue, Feb 10, 2015	47.91	47.91	47.21	47.58
5719	NYSE	ADM	Mon, Feb 9, 2015	47.42	47.76	47.23	47.38
5718	NYSE	ADM	Fri, Feb 6, 2015	48.70	48.81	47.46	47.56
5717	NYSE	ADM	Thu, Feb 5, 2015	46.55	48.72	46.55	48.68
5716	NYSE	ADM	Wed, Feb 4, 2015	48.40	48.40	45.87	46.15
5715	NYSE	ADM	Tue, Feb 3, 2015	47.36	48.90	46.21	48.76
5714	NYSE	ADM	Mon, Feb 2, 2015	46.79	48.20	46.72	48.17
5713	NYSE	ADM	Fri, Jan 30, 2015	47.63	47.86	46.56	46.63
5712	NYSE	ADM	Thu, Jan 29, 2015	47.57	48.04	46.89	47.92
5711	NYSE	ADM	Wed, Jan 28, 2015	48.30	48.60	47.42	47.49
5710	NYSE	ADM	Tue, Jan 27, 2015	47.96	48.65	47.75	48.28
5709	NYSE	ADM	Mon, Jan 26, 2015	47.68	48.52	47.50	48.29
5708	NYSE	ADM	Fri, Jan 23, 2015	47.91	48.30	47.56	47.87
5707	NYSE	ADM	Thu, Jan 22, 2015	47.99	48.47	47.53	48.08
5706	NYSE	ADM	Wed, Jan 21, 2015	47.10	48.04	46.91	47.70
5705	NYSE	ADM	Tue, Jan 20, 2015	47.19	47.47	46.57	47.20
5704	NYSE	ADM	Fri, Jan 16, 2015	47.10	47.76	46.90	47.68
5703	NYSE	ADM	Thu, Jan 15, 2015	47.34	47.77	46.85	47.21
5702	NYSE	ADM	Wed, Jan 14, 2015	47.67	48.09	46.85	47.45
5701	NYSE	ADM	Tue, Jan 13, 2015	48.33	49.08	47.87	48.28
5700	NYSE	ADM	Mon, Jan 12, 2015	49.00	49.00	47.98	48.21
5699	NYSE	ADM	Fri, Jan 9, 2015	49.47	49.69	48.80	48.82
5698	NYSE	ADM	Thu, Jan 8, 2015	49.29	49.60	48.54	49.24
5697	NYSE	ADM	Wed, Jan 7, 2015	49.70	50.26	49.62	49.97
5696	NYSE	ADM	Tue, Jan 6, 2015	50.46	50.49	48.94	49.23
5695	NYSE	ADM	Mon, Jan 5, 2015	51.45	51.68	49.98	50.22
5694	NYSE	ADM	Fri, Jan 2, 2015	52.20	52.60	51.59	52.02
5693	NYSE	ADM	Wed, Dec 31, 2014	52.90	52.95	51.87	52.00
5692	NYSE	ADM	Tue, Dec 30, 2014	53.15	53.39	52.68	52.89
5691	NYSE	ADM	Mon, Dec 29, 2014	53.25	53.50	52.85	53.13
5690	NYSE	ADM	Fri, Dec 26, 2014	53.09	53.64	53.03	53.42
5689	NYSE	ADM	Wed, Dec 24, 2014	53.16	53.55	53.09	53.11
5688	NYSE	ADM	Tue, Dec 23, 2014	52.89	53.69	52.53	53.17
5687	NYSE	ADM	Mon, Dec 22, 2014	52.40	52.90	52.13	52.72
5686	NYSE	ADM	Fri, Dec 19, 2014	51.41	52.78	51.30	52.24
5685	NYSE	ADM	Thu, Dec 18, 2014	50.25	51.21	50.22	51.16
5684	NYSE	ADM	Wed, Dec 17, 2014	49.39	50.08	49.19	49.64
5683	NYSE	ADM	Tue, Dec 16, 2014	50.05	50.76	49.28	49.32
5682	NYSE	ADM	Mon, Dec 15, 2014	50.11	50.46	49.42	49.83
5681	NYSE	ADM	Fri, Dec 12, 2014	50.46	51.09	49.81	49.85
5680	NYSE	ADM	Thu, Dec 11, 2014	51.50	52.06	50.70	50.90
5679	NYSE	ADM	Wed, Dec 10, 2014	52.72	52.94	51.14	51.27
5678	NYSE	ADM	Tue, Dec 9, 2014	52.29	53.38	51.89	53.04
5677	NYSE	ADM	Mon, Dec 8, 2014	53.30	53.52	52.32	52.46
5676	NYSE	ADM	Fri, Dec 5, 2014	52.75	53.27	52.68	53.25
5675	NYSE	ADM	Thu, Dec 4, 2014	53.27	53.91	52.55	52.78
5674	NYSE	ADM	Wed, Dec 3, 2014	53.33	53.79	53.20	53.71
5673	NYSE	ADM	Tue, Dec 2, 2014	52.74	53.61	52.74	53.31
5672	NYSE	ADM	Mon, Dec 1, 2014	52.66	52.93	51.87	52.46
5671	NYSE	ADM	Fri, Nov 28, 2014	53.38	53.41	52.66	52.68
5670	NYSE	ADM	Wed, Nov 26, 2014	53.03	53.37	52.93	53.18
5669	NYSE	ADM	Tue, Nov 25, 2014	52.86	53.33	52.62	52.93
5668	NYSE	ADM	Mon, Nov 24, 2014	52.74	53.33	52.61	52.95
5667	NYSE	ADM	Fri, Nov 21, 2014	53.06	53.54	52.41	52.71
5666	NYSE	ADM	Thu, Nov 20, 2014	51.94	52.63	51.82	52.57
5665	NYSE	ADM	Wed, Nov 19, 2014	52.00	52.28	51.79	52.22
5664	NYSE	ADM	Tue, Nov 18, 2014	51.91	52.25	51.78	52.01
5663	NYSE	ADM	Mon, Nov 17, 2014	51.26	52.15	51.15	51.99
5662	NYSE	ADM	Fri, Nov 14, 2014	50.92	51.36	50.78	51.35
5661	NYSE	ADM	Thu, Nov 13, 2014	51.00	51.16	50.61	50.56
5660	NYSE	ADM	Wed, Nov 12, 2014	50.98	51.00	50.46	50.71
5659	NYSE	ADM	Tue, Nov 11, 2014	50.91	51.38	50.81	51.12
5658	NYSE	ADM	Mon, Nov 10, 2014	50.69	50.78	50.37	50.77
5657	NYSE	ADM	Fri, Nov 7, 2014	49.89	50.67	49.89	50.55
5656	NYSE	ADM	Thu, Nov 6, 2014	50.35	50.66	49.94	49.97
5655	NYSE	ADM	Wed, Nov 5, 2014	50.45	50.52	49.85	50.31
5654	NYSE	ADM	Tue, Nov 4, 2014	49.05	49.75	48.60	49.54
5653	NYSE	ADM	Mon, Nov 3, 2014	47.24	47.60	47.05	47.25
5652	NYSE	ADM	Fri, Oct 31, 2014	47.00	47.26	46.67	47.00
5651	NYSE	ADM	Thu, Oct 30, 2014	45.73	46.62	45.62	46.58
5650	NYSE	ADM	Wed, Oct 29, 2014	45.77	46.20	45.44	45.82
5649	NYSE	ADM	Tue, Oct 28, 2014	44.98	45.73	44.81	45.69
5648	NYSE	ADM	Mon, Oct 27, 2014	45.51	45.51	44.42	44.62
5647	NYSE	ADM	Fri, Oct 24, 2014	45.58	45.78	45.18	45.58
5646	NYSE	ADM	Thu, Oct 23, 2014	46.27	46.54	45.41	45.54
5645	NYSE	ADM	Wed, Oct 22, 2014	45.84	46.23	45.69	45.76
5644	NYSE	ADM	Tue, Oct 21, 2014	45.61	45.97	45.48	45.70
5643	NYSE	ADM	Mon, Oct 20, 2014	44.45	45.61	44.42	45.40
5642	NYSE	ADM	Fri, Oct 17, 2014	43.67	44.99	43.41	44.50
5641	NYSE	ADM	Thu, Oct 16, 2014	42.53	43.47	42.37	43.17
5640	NYSE	ADM	Wed, Oct 15, 2014	42.31	43.12	41.63	42.98
5639	NYSE	ADM	Tue, Oct 14, 2014	44.87	45.04	43.00	43.08
5638	NYSE	ADM	Mon, Oct 13, 2014	46.36	46.46	44.69	44.76
5637	NYSE	ADM	Fri, Oct 10, 2014	47.08	47.42	46.14	46.36
5636	NYSE	ADM	Thu, Oct 9, 2014	47.89	48.16	47.06	47.13
5635	NYSE	ADM	Wed, Oct 8, 2014	49.50	49.65	47.08	48.02
5634	NYSE	ADM	Tue, Oct 7, 2014	50.40	50.67	49.53	49.57
5633	NYSE	ADM	Mon, Oct 6, 2014	51.20	51.25	50.43	50.59
5632	NYSE	ADM	Fri, Oct 3, 2014	50.72	51.30	50.47	51.11
5631	NYSE	ADM	Thu, Oct 2, 2014	50.50	51.09	50.43	50.53
5630	NYSE	ADM	Wed, Oct 1, 2014	51.17	51.32	50.38	50.40
5629	NYSE	ADM	Tue, Sep 30, 2014	51.25	51.39	50.99	51.10
5628	NYSE	ADM	Mon, Sep 29, 2014	50.49	51.46	50.48	51.30
5627	NYSE	ADM	Fri, Sep 26, 2014	50.58	51.04	50.38	50.87
5626	NYSE	ADM	Thu, Sep 25, 2014	51.34	51.34	50.40	50.48
5625	NYSE	ADM	Wed, Sep 24, 2014	50.79	51.54	50.79	51.46
5624	NYSE	ADM	Tue, Sep 23, 2014	51.20	51.31	50.75	50.77
5623	NYSE	ADM	Mon, Sep 22, 2014	51.56	51.80	51.22	51.46
5622	NYSE	ADM	Fri, Sep 19, 2014	52.32	52.32	51.69	51.69
5621	NYSE	ADM	Thu, Sep 18, 2014	51.30	52.36	51.25	52.06
5620	NYSE	ADM	Wed, Sep 17, 2014	51.17	51.39	50.87	51.20
5619	NYSE	ADM	Tue, Sep 16, 2014	50.44	51.41	50.40	51.26
5618	NYSE	ADM	Mon, Sep 15, 2014	50.45	50.58	50.32	50.56
5617	NYSE	ADM	Fri, Sep 12, 2014	50.84	50.84	50.19	50.41
5616	NYSE	ADM	Thu, Sep 11, 2014	50.62	50.94	50.52	50.92
5615	NYSE	ADM	Wed, Sep 10, 2014	50.50	50.71	50.38	50.67
5614	NYSE	ADM	Tue, Sep 9, 2014	50.53	50.59	50.31	50.46
5613	NYSE	ADM	Mon, Sep 8, 2014	50.29	50.57	50.26	50.53
5612	NYSE	ADM	Fri, Sep 5, 2014	50.06	50.37	49.97	50.36
5611	NYSE	ADM	Thu, Sep 4, 2014	49.92	50.29	49.81	50.20
5610	NYSE	ADM	Wed, Sep 3, 2014	50.32	50.41	49.51	49.93
5609	NYSE	ADM	Tue, Sep 2, 2014	49.98	50.56	49.71	50.06
5608	NYSE	ADM	Fri, Aug 29, 2014	49.76	49.92	49.64	49.86
5607	NYSE	ADM	Thu, Aug 28, 2014	49.49	49.90	49.41	49.75
5606	NYSE	ADM	Wed, Aug 27, 2014	49.37	49.76	49.31	49.58
5605	NYSE	ADM	Tue, Aug 26, 2014	49.50	49.66	49.03	49.20
5604	NYSE	ADM	Mon, Aug 25, 2014	49.35	49.60	49.25	49.46
5603	NYSE	ADM	Fri, Aug 22, 2014	49.68	49.79	49.06	49.14
5602	NYSE	ADM	Thu, Aug 21, 2014	49.85	49.94	49.49	49.57
5601	NYSE	ADM	Wed, Aug 20, 2014	49.69	49.89	49.53	49.80
5600	NYSE	ADM	Tue, Aug 19, 2014	49.56	49.94	49.53	49.69
5599	NYSE	ADM	Mon, Aug 18, 2014	49.86	50.01	49.71	49.79
5598	NYSE	ADM	Fri, Aug 15, 2014	50.09	50.30	49.56	49.74
5597	NYSE	ADM	Thu, Aug 14, 2014	50.10	50.15	49.83	49.97
5596	NYSE	ADM	Wed, Aug 13, 2014	49.67	50.24	49.57	50.04
5595	NYSE	ADM	Tue, Aug 12, 2014	49.70	49.90	49.38	49.64
5594	NYSE	ADM	Mon, Aug 11, 2014	49.21	50.00	49.18	49.81
5593	NYSE	ADM	Fri, Aug 8, 2014	48.70	49.09	48.39	49.04
5592	NYSE	ADM	Thu, Aug 7, 2014	48.77	48.95	48.43	48.52
5591	NYSE	ADM	Wed, Aug 6, 2014	48.21	49.15	48.21	48.64
5590	NYSE	ADM	Tue, Aug 5, 2014	48.39	49.17	48.19	48.56
5589	NYSE	ADM	Mon, Aug 4, 2014	46.68	47.05	46.53	46.95
5588	NYSE	ADM	Fri, Aug 1, 2014	46.33	46.75	46.12	46.57
5587	NYSE	ADM	Thu, Jul 31, 2014	46.48	46.86	46.19	46.40
5586	NYSE	ADM	Wed, Jul 30, 2014	47.68	47.85	46.60	46.74
5585	NYSE	ADM	Tue, Jul 29, 2014	48.08	48.30	47.54	47.57
5584	NYSE	ADM	Mon, Jul 28, 2014	48.23	48.40	47.96	48.07
5583	NYSE	ADM	Fri, Jul 25, 2014	48.29	48.49	47.89	48.12
5582	NYSE	ADM	Thu, Jul 24, 2014	48.36	48.84	48.35	48.43
5581	NYSE	ADM	Wed, Jul 23, 2014	48.18	48.39	48.09	48.29
5580	NYSE	ADM	Tue, Jul 22, 2014	48.06	48.38	47.94	48.20
5579	NYSE	ADM	Mon, Jul 21, 2014	47.88	48.20	47.75	48.08
5578	NYSE	ADM	Fri, Jul 18, 2014	47.49	48.20	47.43	48.10
5577	NYSE	ADM	Thu, Jul 17, 2014	47.75	47.90	47.31	47.32
5576	NYSE	ADM	Wed, Jul 16, 2014	47.87	47.97	47.68	47.76
5575	NYSE	ADM	Tue, Jul 15, 2014	47.96	48.22	47.49	47.54
5574	NYSE	ADM	Mon, Jul 14, 2014	48.06	48.33	47.90	48.07
5573	NYSE	ADM	Fri, Jul 11, 2014	47.15	48.04	46.84	47.85
5572	NYSE	ADM	Thu, Jul 10, 2014	45.74	47.50	45.68	47.35
5571	NYSE	ADM	Wed, Jul 9, 2014	46.00	46.60	45.96	46.15
5570	NYSE	ADM	Tue, Jul 8, 2014	46.54	46.65	45.94	45.94
5569	NYSE	ADM	Mon, Jul 7, 2014	45.26	46.72	45.26	46.50
5568	NYSE	ADM	Thu, Jul 3, 2014	45.35	45.95	45.29	45.77
5567	NYSE	ADM	Wed, Jul 2, 2014	44.93	45.35	44.81	45.32
5566	NYSE	ADM	Tue, Jul 1, 2014	44.29	44.94	44.15	44.85
5565	NYSE	ADM	Mon, Jun 30, 2014	43.77	44.33	43.69	44.11
5564	NYSE	ADM	Fri, Jun 27, 2014	43.81	43.95	43.51	43.82
5563	NYSE	ADM	Thu, Jun 26, 2014	43.89	44.11	43.74	43.93
5562	NYSE	ADM	Wed, Jun 25, 2014	44.14	44.32	43.80	43.89
5561	NYSE	ADM	Tue, Jun 24, 2014	44.86	44.92	44.23	44.28
5560	NYSE	ADM	Mon, Jun 23, 2014	44.98	45.16	44.82	44.98
5559	NYSE	ADM	Fri, Jun 20, 2014	45.21	45.38	44.77	44.87
5558	NYSE	ADM	Thu, Jun 19, 2014	44.54	45.21	44.34	45.12
5557	NYSE	ADM	Wed, Jun 18, 2014	44.25	44.50	43.72	44.43
5556	NYSE	ADM	Tue, Jun 17, 2014	44.31	44.52	44.10	44.41
5555	NYSE	ADM	Mon, Jun 16, 2014	43.76	44.32	43.68	44.22
5554	NYSE	ADM	Fri, Jun 13, 2014	43.53	43.88	43.43	43.84
5553	NYSE	ADM	Thu, Jun 12, 2014	44.54	44.65	43.41	43.47
5552	NYSE	ADM	Wed, Jun 11, 2014	44.84	45.00	44.62	44.66
5551	NYSE	ADM	Tue, Jun 10, 2014	44.95	45.18	44.74	45.14
5550	NYSE	ADM	Mon, Jun 9, 2014	45.01	45.29	45.00	45.14
5549	NYSE	ADM	Fri, Jun 6, 2014	44.83	45.37	44.83	45.18
5548	NYSE	ADM	Thu, Jun 5, 2014	44.31	45.00	44.22	44.97
5547	NYSE	ADM	Wed, Jun 4, 2014	44.37	44.54	44.13	44.31
5546	NYSE	ADM	Tue, Jun 3, 2014	44.73	44.94	44.29	44.35
5545	NYSE	ADM	Mon, Jun 2, 2014	44.89	45.05	44.76	44.85
5544	NYSE	ADM	Fri, May 30, 2014	44.56	44.98	44.56	44.94
5543	NYSE	ADM	Thu, May 29, 2014	44.39	44.69	44.35	44.64
5542	NYSE	ADM	Wed, May 28, 2014	44.32	44.55	44.21	44.29
5541	NYSE	ADM	Tue, May 27, 2014	43.65	44.36	43.62	44.32
5540	NYSE	ADM	Fri, May 23, 2014	43.70	43.87	43.38	43.56
5539	NYSE	ADM	Thu, May 22, 2014	42.93	44.02	42.90	43.65
5538	NYSE	ADM	Wed, May 21, 2014	43.41	43.90	43.41	43.86
5537	NYSE	ADM	Tue, May 20, 2014	43.85	43.89	43.17	43.33
5536	NYSE	ADM	Mon, May 19, 2014	43.82	43.96	43.69	43.89
5535	NYSE	ADM	Fri, May 16, 2014	43.53	43.88	43.49	43.82
5534	NYSE	ADM	Thu, May 15, 2014	43.80	43.88	43.43	43.53
5533	NYSE	ADM	Wed, May 14, 2014	44.33	44.40	43.83	43.85
5532	NYSE	ADM	Tue, May 13, 2014	44.44	44.66	44.26	44.31
5531	NYSE	ADM	Mon, May 12, 2014	44.60	44.74	44.34	44.67
5530	NYSE	ADM	Fri, May 9, 2014	44.09	44.52	44.09	44.39
5529	NYSE	ADM	Thu, May 8, 2014	44.18	44.52	43.87	44.07
5528	NYSE	ADM	Wed, May 7, 2014	43.17	44.34	43.17	44.27
5527	NYSE	ADM	Tue, May 6, 2014	43.24	43.39	43.02	43.14
5526	NYSE	ADM	Mon, May 5, 2014	43.30	43.52	43.02	43.41
5525	NYSE	ADM	Fri, May 2, 2014	43.31	43.76	43.04	43.55
5524	NYSE	ADM	Thu, May 1, 2014	43.74	43.78	43.18	43.24
5523	NYSE	ADM	Wed, Apr 30, 2014	43.17	43.89	42.95	43.73
5522	NYSE	ADM	Tue, Apr 29, 2014	43.12	43.64	42.66	43.23
5521	NYSE	ADM	Mon, Apr 28, 2014	44.60	44.63	44.06	44.38
5520	NYSE	ADM	Fri, Apr 25, 2014	44.60	44.72	44.24	44.42
5519	NYSE	ADM	Thu, Apr 24, 2014	44.82	44.93	44.46	44.63
5518	NYSE	ADM	Wed, Apr 23, 2014	44.68	44.96	44.68	44.73
5517	NYSE	ADM	Tue, Apr 22, 2014	44.85	44.95	44.56	44.61
5516	NYSE	ADM	Mon, Apr 21, 2014	45.02	45.40	44.82	44.89
5515	NYSE	ADM	Thu, Apr 17, 2014	44.86	45.34	44.80	45.04
5514	NYSE	ADM	Wed, Apr 16, 2014	44.54	45.02	44.44	45.02
5513	NYSE	ADM	Tue, Apr 15, 2014	44.71	44.73	43.87	44.27
5512	NYSE	ADM	Mon, Apr 14, 2014	44.55	44.81	44.36	44.69
5511	NYSE	ADM	Fri, Apr 11, 2014	44.26	44.45	44.08	44.41
5510	NYSE	ADM	Thu, Apr 10, 2014	44.45	44.74	44.04	44.17
5509	NYSE	ADM	Wed, Apr 9, 2014	43.56	44.46	43.36	44.38
5508	NYSE	ADM	Tue, Apr 8, 2014	43.54	43.80	43.17	43.53
5507	NYSE	ADM	Mon, Apr 7, 2014	43.03	43.75	43.02	43.60
5506	NYSE	ADM	Fri, Apr 4, 2014	43.59	43.66	43.03	43.05
5505	NYSE	ADM	Thu, Apr 3, 2014	43.47	43.58	42.83	43.15
5504	NYSE	ADM	Wed, Apr 2, 2014	42.62	43.52	41.72	43.43
5503	NYSE	ADM	Tue, Apr 1, 2014	43.42	43.74	43.22	43.43
5502	NYSE	ADM	Mon, Mar 31, 2014	43.24	43.57	43.07	43.39
5501	NYSE	ADM	Fri, Mar 28, 2014	43.28	43.60	42.94	43.21
5500	NYSE	ADM	Thu, Mar 27, 2014	42.80	43.16	42.61	43.10
5499	NYSE	ADM	Wed, Mar 26, 2014	42.48	43.05	42.43	42.70
5498	NYSE	ADM	Tue, Mar 25, 2014	42.54	42.64	42.22	42.41
5497	NYSE	ADM	Mon, Mar 24, 2014	42.82	42.99	42.18	42.30
5496	NYSE	ADM	Fri, Mar 21, 2014	43.08	43.09	42.43	42.67
5495	NYSE	ADM	Thu, Mar 20, 2014	42.58	42.79	42.28	42.70
5494	NYSE	ADM	Wed, Mar 19, 2014	42.93	43.22	42.31	42.66
5493	NYSE	ADM	Tue, Mar 18, 2014	42.69	43.00	42.51	42.93
5492	NYSE	ADM	Mon, Mar 17, 2014	42.78	43.08	42.44	42.56
5491	NYSE	ADM	Fri, Mar 14, 2014	42.26	42.71	42.19	42.51
5490	NYSE	ADM	Thu, Mar 13, 2014	43.03	43.21	42.38	42.40
5489	NYSE	ADM	Wed, Mar 12, 2014	42.14	43.18	42.09	42.93
5488	NYSE	ADM	Tue, Mar 11, 2014	42.52	42.77	42.32	42.45
5487	NYSE	ADM	Mon, Mar 10, 2014	41.61	42.45	41.61	42.45
5486	NYSE	ADM	Fri, Mar 7, 2014	41.14	41.54	40.99	41.33
5485	NYSE	ADM	Thu, Mar 6, 2014	40.70	41.10	40.60	40.94
5484	NYSE	ADM	Wed, Mar 5, 2014	40.66	40.88	40.37	40.67
5483	NYSE	ADM	Tue, Mar 4, 2014	40.29	40.93	40.29	40.70
5482	NYSE	ADM	Mon, Mar 3, 2014	40.14	40.19	39.53	39.88
5481	NYSE	ADM	Fri, Feb 28, 2014	39.90	40.80	39.87	40.60
5480	NYSE	ADM	Thu, Feb 27, 2014	40.32	40.54	39.79	39.89
5479	NYSE	ADM	Wed, Feb 26, 2014	40.49	40.67	40.28	40.39
5478	NYSE	ADM	Tue, Feb 25, 2014	40.25	40.75	40.15	40.39
5477	NYSE	ADM	Mon, Feb 24, 2014	40.10	40.67	39.99	40.16
5476	NYSE	ADM	Fri, Feb 21, 2014	40.11	40.17	39.78	39.99
5475	NYSE	ADM	Thu, Feb 20, 2014	39.95	40.26	39.86	40.12
5474	NYSE	ADM	Wed, Feb 19, 2014	40.50	40.53	39.89	39.95
5473	NYSE	ADM	Tue, Feb 18, 2014	40.66	40.91	40.47	40.53
5472	NYSE	ADM	Fri, Feb 14, 2014	40.71	40.97	40.51	40.78
5471	NYSE	ADM	Thu, Feb 13, 2014	40.50	40.90	40.22	40.67
5470	NYSE	ADM	Wed, Feb 12, 2014	40.43	40.83	40.28	40.65
5469	NYSE	ADM	Tue, Feb 11, 2014	40.12	40.55	39.76	40.53
5468	NYSE	ADM	Mon, Feb 10, 2014	39.81	40.25	39.51	40.11
5467	NYSE	ADM	Fri, Feb 7, 2014	39.60	39.98	39.15	39.89
5466	NYSE	ADM	Thu, Feb 6, 2014	38.82	39.26	38.74	39.11
5465	NYSE	ADM	Wed, Feb 5, 2014	38.75	38.83	37.92	38.66
5464	NYSE	ADM	Tue, Feb 4, 2014	39.81	39.84	38.06	38.23
5463	NYSE	ADM	Mon, Feb 3, 2014	39.28	39.82	38.77	38.91
5462	NYSE	ADM	Fri, Jan 31, 2014	39.09	39.73	39.02	39.48
5461	NYSE	ADM	Thu, Jan 30, 2014	39.59	39.69	39.17	39.51
5460	NYSE	ADM	Wed, Jan 29, 2014	39.62	39.85	38.96	39.22
5459	NYSE	ADM	Tue, Jan 28, 2014	39.47	40.14	39.43	40.07
5458	NYSE	ADM	Mon, Jan 27, 2014	39.88	40.17	39.28	39.36
5457	NYSE	ADM	Fri, Jan 24, 2014	40.60	40.84	39.53	39.57
5456	NYSE	ADM	Thu, Jan 23, 2014	41.91	42.01	40.82	40.84
5455	NYSE	ADM	Wed, Jan 22, 2014	41.51	42.35	41.44	42.25
5454	NYSE	ADM	Tue, Jan 21, 2014	41.28	41.49	41.01	41.37
5453	NYSE	ADM	Fri, Jan 17, 2014	41.30	41.43	40.94	41.01
5452	NYSE	ADM	Thu, Jan 16, 2014	42.51	42.63	41.23	41.25
5451	NYSE	ADM	Wed, Jan 15, 2014	42.43	42.82	42.10	42.45
5450	NYSE	ADM	Tue, Jan 14, 2014	41.73	42.39	41.57	42.33
5449	NYSE	ADM	Mon, Jan 13, 2014	42.01	42.10	41.44	41.53
5448	NYSE	ADM	Fri, Jan 10, 2014	42.41	42.56	41.93	41.98
5447	NYSE	ADM	Thu, Jan 9, 2014	42.51	42.56	41.66	42.16
5446	NYSE	ADM	Wed, Jan 8, 2014	42.76	42.87	42.21	42.36
5445	NYSE	ADM	Tue, Jan 7, 2014	43.37	43.37	42.41	42.85
5444	NYSE	ADM	Mon, Jan 6, 2014	43.42	43.58	43.12	43.28
5443	NYSE	ADM	Fri, Jan 3, 2014	43.10	43.38	42.88	43.19
5442	NYSE	ADM	Thu, Jan 2, 2014	43.22	43.29	42.79	42.99
5441	NYSE	ADM	Tue, Dec 31, 2013	43.77	43.91	43.24	43.40
5440	NYSE	ADM	Mon, Dec 30, 2013	43.90	43.99	43.43	43.69
5439	NYSE	ADM	Fri, Dec 27, 2013	43.66	43.96	43.51	43.76
5438	NYSE	ADM	Thu, Dec 26, 2013	43.32	43.80	43.24	43.65
5437	NYSE	ADM	Tue, Dec 24, 2013	43.16	43.49	43.07	43.27
5436	NYSE	ADM	Mon, Dec 23, 2013	43.54	43.76	42.86	43.04
5435	NYSE	ADM	Fri, Dec 20, 2013	43.82	43.94	43.19	43.36
5434	NYSE	ADM	Thu, Dec 19, 2013	43.02	43.83	42.77	43.79
5433	NYSE	ADM	Wed, Dec 18, 2013	41.67	43.16	41.44	43.14
5432	NYSE	ADM	Tue, Dec 17, 2013	40.75	41.61	40.72	41.48
5431	NYSE	ADM	Mon, Dec 16, 2013	40.44	41.38	40.35	40.66
5430	NYSE	ADM	Fri, Dec 13, 2013	40.64	40.69	40.15	40.34
5429	NYSE	ADM	Thu, Dec 12, 2013	41.71	41.72	40.49	40.59
5428	NYSE	ADM	Wed, Dec 11, 2013	42.35	42.35	41.63	41.71
5427	NYSE	ADM	Tue, Dec 10, 2013	42.35	42.51	41.63	42.36
5426	NYSE	ADM	Mon, Dec 9, 2013	41.93	42.50	41.75	42.48
5425	NYSE	ADM	Fri, Dec 6, 2013	41.87	42.10	41.52	41.94
5424	NYSE	ADM	Thu, Dec 5, 2013	41.70	41.72	41.20	41.47
5423	NYSE	ADM	Wed, Dec 4, 2013	40.89	41.92	40.75	41.73
5422	NYSE	ADM	Tue, Dec 3, 2013	40.82	41.14	40.57	41.10
5421	NYSE	ADM	Mon, Dec 2, 2013	40.33	41.22	40.19	40.85
5420	NYSE	ADM	Fri, Nov 29, 2013	40.90	41.24	40.15	40.25
5419	NYSE	ADM	Wed, Nov 27, 2013	41.68	41.85	41.27	41.49
5418	NYSE	ADM	Tue, Nov 26, 2013	41.49	41.89	41.38	41.60
5417	NYSE	ADM	Mon, Nov 25, 2013	41.87	41.88	41.28	41.35
5416	NYSE	ADM	Fri, Nov 22, 2013	41.12	41.87	40.99	41.86
5415	NYSE	ADM	Thu, Nov 21, 2013	40.10	41.44	40.07	41.15
5414	NYSE	ADM	Wed, Nov 20, 2013	40.96	41.00	39.87	39.90
5413	NYSE	ADM	Tue, Nov 19, 2013	40.22	41.41	40.22	40.97
5412	NYSE	ADM	Mon, Nov 18, 2013	40.21	41.24	40.21	40.94
5411	NYSE	ADM	Fri, Nov 15, 2013	42.09	42.09	40.40	40.56
5410	NYSE	ADM	Thu, Nov 14, 2013	41.29	42.10	41.29	42.00
5409	NYSE	ADM	Wed, Nov 13, 2013	40.34	41.43	40.33	41.43
5408	NYSE	ADM	Tue, Nov 12, 2013	40.78	40.82	40.06	40.42
5407	NYSE	ADM	Mon, Nov 11, 2013	41.49	41.62	41.07	41.14
5406	NYSE	ADM	Fri, Nov 8, 2013	41.22	41.50	40.93	41.44
5405	NYSE	ADM	Thu, Nov 7, 2013	41.78	41.86	41.14	41.23
5404	NYSE	ADM	Wed, Nov 6, 2013	41.92	41.96	41.61	41.76
5403	NYSE	ADM	Tue, Nov 5, 2013	40.83	42.14	40.76	41.98
5402	NYSE	ADM	Mon, Nov 4, 2013	41.01	41.22	40.77	40.87
5401	NYSE	ADM	Fri, Nov 1, 2013	41.03	41.08	40.51	40.90
5400	NYSE	ADM	Thu, Oct 31, 2013	41.08	41.36	40.51	40.90
5399	NYSE	ADM	Wed, Oct 30, 2013	40.72	41.20	40.17	41.00
5398	NYSE	ADM	Tue, Oct 29, 2013	39.44	41.74	39.01	40.73
5397	NYSE	ADM	Mon, Oct 28, 2013	39.77	40.25	39.66	39.84
5396	NYSE	ADM	Fri, Oct 25, 2013	39.26	39.96	39.18	39.93
5395	NYSE	ADM	Thu, Oct 24, 2013	39.27	39.39	39.00	39.18
5394	NYSE	ADM	Wed, Oct 23, 2013	39.25	39.50	39.01	39.27
5393	NYSE	ADM	Tue, Oct 22, 2013	38.67	39.59	38.63	39.49
5392	NYSE	ADM	Mon, Oct 21, 2013	38.34	38.84	38.25	38.66
5391	NYSE	ADM	Fri, Oct 18, 2013	37.95	38.19	37.83	38.02
5390	NYSE	ADM	Thu, Oct 17, 2013	37.40	37.99	37.19	37.90
5389	NYSE	ADM	Wed, Oct 16, 2013	37.07	37.71	36.91	37.52
5388	NYSE	ADM	Tue, Oct 15, 2013	36.83	37.11	36.63	36.82
5387	NYSE	ADM	Mon, Oct 14, 2013	36.48	37.07	36.44	36.97
5386	NYSE	ADM	Fri, Oct 11, 2013	36.97	36.97	36.33	36.59
5385	NYSE	ADM	Thu, Oct 10, 2013	36.72	37.20	36.01	37.07
5384	NYSE	ADM	Wed, Oct 9, 2013	36.30	36.66	36.18	36.33
5383	NYSE	ADM	Tue, Oct 8, 2013	36.38	36.60	36.12	36.19
5382	NYSE	ADM	Mon, Oct 7, 2013	36.44	36.74	36.22	36.42
5381	NYSE	ADM	Fri, Oct 4, 2013	36.78	36.87	36.53	36.70
5380	NYSE	ADM	Thu, Oct 3, 2013	37.04	37.13	36.50	36.75
5379	NYSE	ADM	Wed, Oct 2, 2013	36.77	37.18	36.30	37.18
5378	NYSE	ADM	Tue, Oct 1, 2013	36.80	36.94	36.49	36.85
5377	NYSE	ADM	Mon, Sep 30, 2013	37.00	37.02	36.45	36.84
5376	NYSE	ADM	Fri, Sep 27, 2013	36.63	37.18	36.38	37.12
5375	NYSE	ADM	Thu, Sep 26, 2013	36.71	37.02	36.65	36.81
5374	NYSE	ADM	Wed, Sep 25, 2013	36.81	36.96	36.60	36.67
5373	NYSE	ADM	Tue, Sep 24, 2013	36.61	37.08	36.55	36.77
5372	NYSE	ADM	Mon, Sep 23, 2013	37.07	37.09	36.61	36.63
5371	NYSE	ADM	Fri, Sep 20, 2013	37.05	37.41	36.97	37.24
5370	NYSE	ADM	Thu, Sep 19, 2013	37.09	37.20	36.83	37.06
5369	NYSE	ADM	Wed, Sep 18, 2013	37.09	37.19	36.56	37.11
5368	NYSE	ADM	Tue, Sep 17, 2013	36.79	37.22	36.75	37.16
5367	NYSE	ADM	Mon, Sep 16, 2013	36.58	36.87	36.56	36.75
5366	NYSE	ADM	Fri, Sep 13, 2013	36.12	36.23	35.91	36.22
5365	NYSE	ADM	Thu, Sep 12, 2013	36.11	36.21	35.63	35.99
5364	NYSE	ADM	Wed, Sep 11, 2013	36.11	36.23	35.84	36.13
5363	NYSE	ADM	Tue, Sep 10, 2013	36.21	36.40	35.89	36.08
5362	NYSE	ADM	Mon, Sep 9, 2013	35.82	36.27	35.82	36.11
5361	NYSE	ADM	Fri, Sep 6, 2013	36.23	36.29	35.70	35.79
5360	NYSE	ADM	Thu, Sep 5, 2013	36.02	36.31	36.02	36.19
5359	NYSE	ADM	Wed, Sep 4, 2013	35.66	36.28	35.44	36.10
5358	NYSE	ADM	Tue, Sep 3, 2013	35.43	35.67	35.30	35.40
5357	NYSE	ADM	Fri, Aug 30, 2013	34.96	35.41	34.82	35.21
5356	NYSE	ADM	Thu, Aug 29, 2013	34.53	35.09	34.38	34.81
5355	NYSE	ADM	Wed, Aug 28, 2013	34.50	34.88	34.39	34.60
5354	NYSE	ADM	Tue, Aug 27, 2013	34.24	34.88	34.21	34.63
5353	NYSE	ADM	Mon, Aug 26, 2013	36.20	36.23	34.36	34.50
5352	NYSE	ADM	Fri, Aug 23, 2013	36.19	36.35	35.75	36.28
5351	NYSE	ADM	Thu, Aug 22, 2013	36.39	36.51	35.91	36.07
5350	NYSE	ADM	Wed, Aug 21, 2013	36.61	36.73	36.26	36.30
5349	NYSE	ADM	Tue, Aug 20, 2013	36.47	36.78	36.31	36.59
5348	NYSE	ADM	Mon, Aug 19, 2013	37.01	37.13	36.54	36.58
5347	NYSE	ADM	Fri, Aug 16, 2013	36.94	37.33	36.88	37.25
5346	NYSE	ADM	Thu, Aug 15, 2013	38.20	38.36	36.94	37.03
5345	NYSE	ADM	Wed, Aug 14, 2013	38.58	38.81	38.35	38.54
5344	NYSE	ADM	Tue, Aug 13, 2013	38.52	38.64	38.31	38.63
5343	NYSE	ADM	Mon, Aug 12, 2013	38.24	38.59	37.95	38.56
5342	NYSE	ADM	Fri, Aug 9, 2013	38.20	38.48	38.05	38.38
5341	NYSE	ADM	Thu, Aug 8, 2013	37.97	38.39	37.86	38.30
5340	NYSE	ADM	Wed, Aug 7, 2013	37.75	37.98	37.33	37.76
5339	NYSE	ADM	Tue, Aug 6, 2013	36.86	38.18	36.38	37.89
5338	NYSE	ADM	Mon, Aug 5, 2013	37.47	37.89	37.22	37.86
5337	NYSE	ADM	Fri, Aug 2, 2013	37.03	37.57	36.82	37.57
5336	NYSE	ADM	Thu, Aug 1, 2013	36.72	37.19	36.65	37.18
5335	NYSE	ADM	Wed, Jul 31, 2013	36.20	36.70	35.98	36.47
5334	NYSE	ADM	Tue, Jul 30, 2013	36.33	36.64	35.98	36.02
5333	NYSE	ADM	Mon, Jul 29, 2013	36.53	36.85	36.34	36.36
5332	NYSE	ADM	Fri, Jul 26, 2013	36.40	36.70	36.24	36.67
5331	NYSE	ADM	Thu, Jul 25, 2013	36.11	36.75	35.83	36.64
5330	NYSE	ADM	Wed, Jul 24, 2013	36.63	36.63	36.02	36.07
5329	NYSE	ADM	Tue, Jul 23, 2013	36.08	36.65	35.96	36.56
5328	NYSE	ADM	Mon, Jul 22, 2013	36.70	36.73	36.04	36.17
5327	NYSE	ADM	Fri, Jul 19, 2013	36.19	36.80	35.96	36.68
5326	NYSE	ADM	Thu, Jul 18, 2013	35.69	35.95	35.58	35.79
5325	NYSE	ADM	Wed, Jul 17, 2013	35.78	36.08	35.52	35.69
5324	NYSE	ADM	Tue, Jul 16, 2013	36.11	36.19	35.57	35.71
5323	NYSE	ADM	Mon, Jul 15, 2013	36.33	36.37	36.11	36.22
5322	NYSE	ADM	Fri, Jul 12, 2013	36.17	36.35	36.05	36.31
5321	NYSE	ADM	Thu, Jul 11, 2013	36.14	36.27	35.91	36.19
5320	NYSE	ADM	Wed, Jul 10, 2013	35.74	35.99	35.56	35.90
5319	NYSE	ADM	Tue, Jul 9, 2013	35.47	35.94	35.47	35.72
5318	NYSE	ADM	Mon, Jul 8, 2013	34.88	35.40	34.78	35.36
5317	NYSE	ADM	Fri, Jul 5, 2013	34.90	35.00	34.54	34.88
5316	NYSE	ADM	Wed, Jul 3, 2013	34.57	34.81	34.50	34.81
5315	NYSE	ADM	Tue, Jul 2, 2013	34.37	35.16	34.32	34.87
5314	NYSE	ADM	Mon, Jul 1, 2013	34.11	34.69	34.11	34.35
5313	NYSE	ADM	Fri, Jun 28, 2013	33.57	34.22	33.50	33.91
5312	NYSE	ADM	Thu, Jun 27, 2013	33.79	34.03	33.65	33.71
5311	NYSE	ADM	Wed, Jun 26, 2013	33.42	33.73	33.29	33.58
5310	NYSE	ADM	Tue, Jun 25, 2013	33.32	33.32	32.85	33.17
5309	NYSE	ADM	Mon, Jun 24, 2013	32.75	33.33	32.60	32.93
5308	NYSE	ADM	Fri, Jun 21, 2013	33.01	33.49	32.77	33.09
5307	NYSE	ADM	Thu, Jun 20, 2013	32.99	33.13	32.60	32.61
5306	NYSE	ADM	Wed, Jun 19, 2013	33.86	34.11	33.24	33.26
5305	NYSE	ADM	Tue, Jun 18, 2013	33.23	33.87	33.23	33.83
5304	NYSE	ADM	Mon, Jun 17, 2013	33.23	33.50	33.03	33.27
5303	NYSE	ADM	Fri, Jun 14, 2013	33.31	33.69	33.02	33.08
5302	NYSE	ADM	Thu, Jun 13, 2013	32.86	33.47	32.60	33.39
5301	NYSE	ADM	Wed, Jun 12, 2013	33.34	33.49	32.72	32.89
5300	NYSE	ADM	Tue, Jun 11, 2013	32.80	33.27	32.66	33.12
5299	NYSE	ADM	Mon, Jun 10, 2013	33.03	33.25	32.76	33.10
5298	NYSE	ADM	Fri, Jun 7, 2013	32.98	33.27	32.71	32.91
5297	NYSE	ADM	Thu, Jun 6, 2013	32.71	32.73	32.22	32.65
5296	NYSE	ADM	Wed, Jun 5, 2013	32.91	32.94	32.47	32.60
5295	NYSE	ADM	Tue, Jun 4, 2013	32.69	33.15	32.62	33.00
5294	NYSE	ADM	Mon, Jun 3, 2013	32.31	32.71	31.90	32.65
5293	NYSE	ADM	Fri, May 31, 2013	33.13	33.14	32.23	32.23
5292	NYSE	ADM	Thu, May 30, 2013	33.53	33.61	33.27	33.31
5291	NYSE	ADM	Wed, May 29, 2013	33.99	34.00	33.28	33.43
5290	NYSE	ADM	Tue, May 28, 2013	34.17	34.31	33.98	34.14
5289	NYSE	ADM	Fri, May 24, 2013	34.06	34.12	33.77	33.88
5288	NYSE	ADM	Thu, May 23, 2013	33.70	34.27	33.58	34.16
5287	NYSE	ADM	Wed, May 22, 2013	34.68	35.01	34.04	34.14
5286	NYSE	ADM	Tue, May 21, 2013	34.30	34.81	34.19	34.71
5285	NYSE	ADM	Mon, May 20, 2013	34.95	35.00	34.34	34.40
5284	NYSE	ADM	Fri, May 17, 2013	34.20	35.05	34.02	35.00
5283	NYSE	ADM	Thu, May 16, 2013	34.38	34.58	34.02	34.16
5282	NYSE	ADM	Wed, May 15, 2013	33.97	34.85	33.88	34.71
5281	NYSE	ADM	Tue, May 14, 2013	33.74	34.09	33.14	34.06
5280	NYSE	ADM	Mon, May 13, 2013	34.05	34.11	33.74	33.99
5279	NYSE	ADM	Fri, May 10, 2013	33.86	34.18	33.81	34.06
5278	NYSE	ADM	Thu, May 9, 2013	34.34	34.49	33.86	33.91
5277	NYSE	ADM	Wed, May 8, 2013	34.23	34.40	33.91	34.40
5276	NYSE	ADM	Tue, May 7, 2013	34.01	34.34	33.79	34.34
5275	NYSE	ADM	Mon, May 6, 2013	34.11	34.16	33.70	33.88
5274	NYSE	ADM	Fri, May 3, 2013	33.83	34.24	33.65	34.20
5273	NYSE	ADM	Thu, May 2, 2013	32.85	33.91	32.73	33.60
5272	NYSE	ADM	Wed, May 1, 2013	33.79	33.99	33.51	33.58
5271	NYSE	ADM	Tue, Apr 30, 2013	34.00	34.03	33.65	33.94
5270	NYSE	ADM	Mon, Apr 29, 2013	33.55	34.19	33.51	34.03
5269	NYSE	ADM	Fri, Apr 26, 2013	33.40	33.87	33.24	33.47
5268	NYSE	ADM	Thu, Apr 25, 2013	32.62	33.23	32.36	33.18
5267	NYSE	ADM	Wed, Apr 24, 2013	32.61	32.83	32.35	32.39
5266	NYSE	ADM	Tue, Apr 23, 2013	32.33	32.56	32.03	32.55
5265	NYSE	ADM	Mon, Apr 22, 2013	32.16	32.32	31.90	32.22
5264	NYSE	ADM	Fri, Apr 19, 2013	32.01	32.27	31.95	32.18
5263	NYSE	ADM	Thu, Apr 18, 2013	32.07	32.17	31.69	31.91
5262	NYSE	ADM	Wed, Apr 17, 2013	31.90	32.16	31.52	32.07
5261	NYSE	ADM	Tue, Apr 16, 2013	31.62	32.27	31.51	32.18
5260	NYSE	ADM	Mon, Apr 15, 2013	32.48	32.60	31.50	31.52
5259	NYSE	ADM	Fri, Apr 12, 2013	32.89	33.10	32.45	32.64
5258	NYSE	ADM	Thu, Apr 11, 2013	33.11	33.20	32.87	32.98
5257	NYSE	ADM	Wed, Apr 10, 2013	32.79	33.22	32.62	33.17
5256	NYSE	ADM	Tue, Apr 9, 2013	33.25	33.25	32.37	32.73
5255	NYSE	ADM	Mon, Apr 8, 2013	33.09	33.32	32.98	33.32
5254	NYSE	ADM	Fri, Apr 5, 2013	33.20	33.25	32.84	33.17
5253	NYSE	ADM	Thu, Apr 4, 2013	33.22	33.59	33.10	33.59
5252	NYSE	ADM	Wed, Apr 3, 2013	34.05	34.10	33.07	33.23
5251	NYSE	ADM	Tue, Apr 2, 2013	33.75	34.28	33.61	34.11
5250	NYSE	ADM	Mon, Apr 1, 2013	33.73	33.80	33.26	33.69
5249	NYSE	ADM	Thu, Mar 28, 2013	32.93	33.77	32.87	33.73
5248	NYSE	ADM	Wed, Mar 27, 2013	32.65	32.98	32.57	32.97
5247	NYSE	ADM	Tue, Mar 26, 2013	32.71	32.95	32.68	32.83
5246	NYSE	ADM	Mon, Mar 25, 2013	32.92	33.00	32.50	32.57
5245	NYSE	ADM	Fri, Mar 22, 2013	32.65	32.82	32.62	32.78
5244	NYSE	ADM	Thu, Mar 21, 2013	32.86	32.97	32.49	32.61
5243	NYSE	ADM	Wed, Mar 20, 2013	32.87	33.13	32.82	33.01
5242	NYSE	ADM	Tue, Mar 19, 2013	32.75	32.90	32.52	32.70
5241	NYSE	ADM	Mon, Mar 18, 2013	32.72	33.00	32.55	32.69
5240	NYSE	ADM	Fri, Mar 15, 2013	32.80	33.01	32.60	33.00
5239	NYSE	ADM	Thu, Mar 14, 2013	32.99	32.99	32.78	32.91
5238	NYSE	ADM	Wed, Mar 13, 2013	32.55	32.95	32.43	32.93
5237	NYSE	ADM	Tue, Mar 12, 2013	32.41	32.69	32.30	32.56
5236	NYSE	ADM	Mon, Mar 11, 2013	32.41	32.66	32.23	32.46
5235	NYSE	ADM	Fri, Mar 8, 2013	32.48	32.77	32.39	32.54
5234	NYSE	ADM	Thu, Mar 7, 2013	32.45	32.62	32.32	32.57
5233	NYSE	ADM	Wed, Mar 6, 2013	32.24	32.41	32.16	32.32
5232	NYSE	ADM	Tue, Mar 5, 2013	32.14	32.37	32.06	32.21
5231	NYSE	ADM	Mon, Mar 4, 2013	31.91	32.12	31.71	32.02
5230	NYSE	ADM	Fri, Mar 1, 2013	31.70	31.99	31.39	31.97
5229	NYSE	ADM	Thu, Feb 28, 2013	32.05	32.16	31.86	31.86
5228	NYSE	ADM	Wed, Feb 27, 2013	31.82	32.10	31.62	32.00
5227	NYSE	ADM	Tue, Feb 26, 2013	31.66	31.88	31.21	31.83
5226	NYSE	ADM	Mon, Feb 25, 2013	32.28	32.43	31.70	31.70
5225	NYSE	ADM	Fri, Feb 22, 2013	32.40	32.46	32.04	32.10
5224	NYSE	ADM	Thu, Feb 21, 2013	32.32	32.43	31.98	32.11
5223	NYSE	ADM	Wed, Feb 20, 2013	33.09	33.09	32.43	32.50
5222	NYSE	ADM	Tue, Feb 19, 2013	32.58	33.10	32.51	33.08
5221	NYSE	ADM	Fri, Feb 15, 2013	31.72	32.57	31.72	32.57
5220	NYSE	ADM	Thu, Feb 14, 2013	31.03	31.54	30.96	31.40
5219	NYSE	ADM	Wed, Feb 13, 2013	30.91	31.16	30.66	31.16
5218	NYSE	ADM	Tue, Feb 12, 2013	30.22	30.83	30.08	30.81
5217	NYSE	ADM	Mon, Feb 11, 2013	30.26	30.45	30.13	30.28
5216	NYSE	ADM	Fri, Feb 8, 2013	30.31	30.48	30.16	30.22
5215	NYSE	ADM	Thu, Feb 7, 2013	30.31	30.84	30.10	30.28
5214	NYSE	ADM	Wed, Feb 6, 2013	29.35	30.45	29.27	30.37
5213	NYSE	ADM	Tue, Feb 5, 2013	29.14	29.92	28.88	29.38
5212	NYSE	ADM	Mon, Feb 4, 2013	28.58	28.64	28.31	28.44
5211	NYSE	ADM	Fri, Feb 1, 2013	28.80	28.97	28.46	28.67
5210	NYSE	ADM	Thu, Jan 31, 2013	28.62	28.79	28.44	28.53
5209	NYSE	ADM	Wed, Jan 30, 2013	28.74	28.94	28.50	28.69
5208	NYSE	ADM	Tue, Jan 29, 2013	28.65	28.83	28.43	28.62
5207	NYSE	ADM	Mon, Jan 28, 2013	28.93	28.93	28.19	28.64
5206	NYSE	ADM	Fri, Jan 25, 2013	29.08	29.19	28.68	28.97
5205	NYSE	ADM	Thu, Jan 24, 2013	28.69	29.08	28.69	29.03
5204	NYSE	ADM	Wed, Jan 23, 2013	28.94	29.10	28.63	28.66
5203	NYSE	ADM	Tue, Jan 22, 2013	28.65	29.11	28.64	29.11
5202	NYSE	ADM	Fri, Jan 18, 2013	28.84	28.84	28.41	28.64
5201	NYSE	ADM	Thu, Jan 17, 2013	28.52	28.92	28.45	28.78
5200	NYSE	ADM	Wed, Jan 16, 2013	28.33	28.45	28.20	28.39
5199	NYSE	ADM	Tue, Jan 15, 2013	28.38	28.45	28.18	28.42
5198	NYSE	ADM	Mon, Jan 14, 2013	28.35	28.60	28.21	28.56
5197	NYSE	ADM	Fri, Jan 11, 2013	28.38	28.39	28.00	28.34
5196	NYSE	ADM	Thu, Jan 10, 2013	28.57	28.62	28.26	28.34
5195	NYSE	ADM	Wed, Jan 9, 2013	28.41	28.68	28.13	28.48
5194	NYSE	ADM	Tue, Jan 8, 2013	27.93	28.36	27.90	28.34
5193	NYSE	ADM	Mon, Jan 7, 2013	29.10	29.10	27.93	28.01
5192	NYSE	ADM	Fri, Jan 4, 2013	28.50	29.29	28.46	29.22
5191	NYSE	ADM	Thu, Jan 3, 2013	28.76	28.76	28.30	28.44
5190	NYSE	ADM	Wed, Jan 2, 2013	28.14	28.68	28.05	28.67
5189	NYSE	ADM	Mon, Dec 31, 2012	27.00	27.40	26.90	27.39
5188	NYSE	ADM	Fri, Dec 28, 2012	27.35	27.55	27.05	27.06
5187	NYSE	ADM	Thu, Dec 27, 2012	27.44	27.56	27.26	27.49
5186	NYSE	ADM	Wed, Dec 26, 2012	27.72	27.79	27.44	27.47
5185	NYSE	ADM	Mon, Dec 24, 2012	27.68	28.02	27.59	27.74
5184	NYSE	ADM	Fri, Dec 21, 2012	27.84	27.87	27.46	27.78
5183	NYSE	ADM	Thu, Dec 20, 2012	28.02	28.04	27.85	28.03
5182	NYSE	ADM	Wed, Dec 19, 2012	28.07	28.12	27.84	27.89
5181	NYSE	ADM	Tue, Dec 18, 2012	27.41	28.10	27.28	28.08
5180	NYSE	ADM	Mon, Dec 17, 2012	27.05	27.45	27.05	27.39
5179	NYSE	ADM	Fri, Dec 14, 2012	27.08	27.19	27.02	27.09
5178	NYSE	ADM	Thu, Dec 13, 2012	27.22	27.36	27.07	27.15
5177	NYSE	ADM	Wed, Dec 12, 2012	27.27	27.43	27.16	27.22
5176	NYSE	ADM	Tue, Dec 11, 2012	27.00	27.30	26.90	27.17
5175	NYSE	ADM	Mon, Dec 10, 2012	27.12	27.22	26.90	26.97
5174	NYSE	ADM	Fri, Dec 7, 2012	26.81	27.20	26.68	27.18
5173	NYSE	ADM	Thu, Dec 6, 2012	26.82	26.83	26.37	26.72
5172	NYSE	ADM	Wed, Dec 5, 2012	26.76	27.08	26.68	26.72
5171	NYSE	ADM	Tue, Dec 4, 2012	26.76	26.90	26.62	26.71
5170	NYSE	ADM	Mon, Dec 3, 2012	26.78	26.90	26.68	26.79
5169	NYSE	ADM	Fri, Nov 30, 2012	26.83	26.89	26.54	26.70
5168	NYSE	ADM	Thu, Nov 29, 2012	26.57	26.79	26.49	26.76
5167	NYSE	ADM	Wed, Nov 28, 2012	26.32	26.61	26.21	26.60
5166	NYSE	ADM	Tue, Nov 27, 2012	26.55	26.89	26.43	26.43
5165	NYSE	ADM	Mon, Nov 26, 2012	26.63	26.72	26.49	26.71
5164	NYSE	ADM	Fri, Nov 23, 2012	26.52	26.74	26.36	26.74
5163	NYSE	ADM	Wed, Nov 21, 2012	26.34	26.43	26.11	26.39
5162	NYSE	ADM	Tue, Nov 20, 2012	25.79	26.37	25.72	26.34
5161	NYSE	ADM	Mon, Nov 19, 2012	25.21	25.61	25.05	25.55
5160	NYSE	ADM	Fri, Nov 16, 2012	24.61	24.99	24.51	24.96
5159	NYSE	ADM	Thu, Nov 15, 2012	24.50	24.74	24.38	24.48
5158	NYSE	ADM	Wed, Nov 14, 2012	25.04	25.04	24.49	24.53
5157	NYSE	ADM	Tue, Nov 13, 2012	25.08	25.29	24.88	24.89
5156	NYSE	ADM	Mon, Nov 12, 2012	25.37	25.47	25.25	25.26
5155	NYSE	ADM	Fri, Nov 9, 2012	25.35	25.66	25.28	25.39
5154	NYSE	ADM	Thu, Nov 8, 2012	26.04	26.25	25.47	25.47
5153	NYSE	ADM	Wed, Nov 7, 2012	26.41	26.46	25.88	26.00
5152	NYSE	ADM	Tue, Nov 6, 2012	26.62	26.79	26.48	26.63
5151	NYSE	ADM	Mon, Nov 5, 2012	26.78	26.84	26.49	26.60
5150	NYSE	ADM	Fri, Nov 2, 2012	27.25	27.34	26.80	26.85
5149	NYSE	ADM	Thu, Nov 1, 2012	26.98	27.28	26.72	27.10
5148	NYSE	ADM	Wed, Oct 31, 2012	27.24	27.70	26.52	26.84
5147	NYSE	ADM	Fri, Oct 26, 2012	27.03	27.18	26.90	27.05
5146	NYSE	ADM	Thu, Oct 25, 2012	27.12	27.23	26.90	26.99
5145	NYSE	ADM	Wed, Oct 24, 2012	27.34	27.71	26.90	26.93
5144	NYSE	ADM	Tue, Oct 23, 2012	27.74	27.85	27.18	27.29
5143	NYSE	ADM	Mon, Oct 22, 2012	28.35	28.57	27.78	28.04
5142	NYSE	ADM	Fri, Oct 19, 2012	29.00	29.07	28.37	28.52
5141	NYSE	ADM	Thu, Oct 18, 2012	29.03	29.23	28.95	29.07
5140	NYSE	ADM	Wed, Oct 17, 2012	28.82	29.14	28.78	29.10
5139	NYSE	ADM	Tue, Oct 16, 2012	28.20	28.79	28.18	28.73
5138	NYSE	ADM	Mon, Oct 15, 2012	28.11	28.22	27.98	28.10
5137	NYSE	ADM	Fri, Oct 12, 2012	28.02	28.20	27.97	28.05
5136	NYSE	ADM	Thu, Oct 11, 2012	28.20	28.20	27.95	28.03
5135	NYSE	ADM	Wed, Oct 10, 2012	28.22	28.27	28.05	28.09
5134	NYSE	ADM	Tue, Oct 9, 2012	28.25	28.40	28.06	28.30
5133	NYSE	ADM	Mon, Oct 8, 2012	28.21	28.39	28.12	28.32
5132	NYSE	ADM	Fri, Oct 5, 2012	28.21	28.37	28.11	28.21
5131	NYSE	ADM	Thu, Oct 4, 2012	28.01	28.26	27.89	28.15
5130	NYSE	ADM	Wed, Oct 3, 2012	27.95	28.10	27.68	27.96
5129	NYSE	ADM	Tue, Oct 2, 2012	27.90	27.97	27.62	27.88
5128	NYSE	ADM	Mon, Oct 1, 2012	27.31	27.93	27.23	27.77
5127	NYSE	ADM	Fri, Sep 28, 2012	27.54	27.55	27.10	27.18
5126	NYSE	ADM	Thu, Sep 27, 2012	27.58	27.72	27.26	27.56
5125	NYSE	ADM	Wed, Sep 26, 2012	27.62	27.79	27.26	27.48
5124	NYSE	ADM	Tue, Sep 25, 2012	27.55	27.80	27.45	27.66
5123	NYSE	ADM	Mon, Sep 24, 2012	27.13	27.59	27.05	27.51
5122	NYSE	ADM	Fri, Sep 21, 2012	27.04	27.16	26.98	27.03
5121	NYSE	ADM	Thu, Sep 20, 2012	27.06	27.26	27.00	27.02
5120	NYSE	ADM	Wed, Sep 19, 2012	27.23	27.39	27.14	27.17
5119	NYSE	ADM	Tue, Sep 18, 2012	27.15	27.35	27.05	27.23
5118	NYSE	ADM	Mon, Sep 17, 2012	27.21	27.59	27.12	27.20
5117	NYSE	ADM	Fri, Sep 14, 2012	27.40	27.47	27.05	27.19
5116	NYSE	ADM	Thu, Sep 13, 2012	27.16	27.43	26.77	27.39
5115	NYSE	ADM	Wed, Sep 12, 2012	27.42	27.55	27.12	27.19
5114	NYSE	ADM	Tue, Sep 11, 2012	27.35	27.59	27.24	27.33
5113	NYSE	ADM	Mon, Sep 10, 2012	27.30	27.42	27.16	27.24
5112	NYSE	ADM	Fri, Sep 7, 2012	27.38	27.51	27.16	27.29
5111	NYSE	ADM	Thu, Sep 6, 2012	26.83	27.42	26.78	27.36
5110	NYSE	ADM	Wed, Sep 5, 2012	26.94	26.94	26.49	26.63
5109	NYSE	ADM	Tue, Sep 4, 2012	26.80	26.99	26.60	26.88
5108	NYSE	ADM	Fri, Aug 31, 2012	26.63	27.06	26.60	26.75
5107	NYSE	ADM	Thu, Aug 30, 2012	26.41	26.60	26.35	26.53
5106	NYSE	ADM	Wed, Aug 29, 2012	26.50	26.66	26.42	26.58
5105	NYSE	ADM	Tue, Aug 28, 2012	26.36	26.76	26.34	26.37
5104	NYSE	ADM	Mon, Aug 27, 2012	26.38	26.53	26.23	26.42
5103	NYSE	ADM	Fri, Aug 24, 2012	26.19	26.45	26.00	26.38
5102	NYSE	ADM	Thu, Aug 23, 2012	26.25	26.32	26.13	26.21
5101	NYSE	ADM	Wed, Aug 22, 2012	26.32	26.41	26.10	26.27
5100	NYSE	ADM	Tue, Aug 21, 2012	26.57	26.77	26.27	26.32
5099	NYSE	ADM	Mon, Aug 20, 2012	26.15	26.56	26.06	26.51
5098	NYSE	ADM	Fri, Aug 17, 2012	26.33	26.41	26.09	26.17
5097	NYSE	ADM	Thu, Aug 16, 2012	26.23	26.46	26.13	26.32
5096	NYSE	ADM	Wed, Aug 15, 2012	25.76	26.34	25.67	26.25
5095	NYSE	ADM	Tue, Aug 14, 2012	25.93	25.95	25.63	25.82
5094	NYSE	ADM	Mon, Aug 13, 2012	25.96	26.19	25.90	25.93
5093	NYSE	ADM	Fri, Aug 10, 2012	26.38	26.44	25.76	25.94
5092	NYSE	ADM	Thu, Aug 9, 2012	26.47	26.53	26.18	26.47
5091	NYSE	ADM	Wed, Aug 8, 2012	25.68	26.51	25.67	26.48
5090	NYSE	ADM	Tue, Aug 7, 2012	25.70	25.90	25.61	25.71
5089	NYSE	ADM	Mon, Aug 6, 2012	25.64	25.79	25.46	25.63
5088	NYSE	ADM	Fri, Aug 3, 2012	25.35	25.60	25.34	25.54
5087	NYSE	ADM	Thu, Aug 2, 2012	25.44	25.61	25.02	25.13
5086	NYSE	ADM	Wed, Aug 1, 2012	26.19	26.19	25.60	25.68
5085	NYSE	ADM	Tue, Jul 31, 2012	26.05	26.72	25.96	26.09
5084	NYSE	ADM	Mon, Jul 30, 2012	27.60	27.61	27.13	27.49
5083	NYSE	ADM	Fri, Jul 27, 2012	27.33	27.70	27.06	27.54
5082	NYSE	ADM	Thu, Jul 26, 2012	27.04	27.26	26.80	27.18
5081	NYSE	ADM	Wed, Jul 25, 2012	26.81	26.86	26.49	26.71
5080	NYSE	ADM	Tue, Jul 24, 2012	26.83	26.93	26.57	26.69
5079	NYSE	ADM	Mon, Jul 23, 2012	26.54	26.94	26.54	26.87
5078	NYSE	ADM	Fri, Jul 20, 2012	27.14	27.33	26.89	27.00
5077	NYSE	ADM	Thu, Jul 19, 2012	27.64	27.74	27.20	27.29
5076	NYSE	ADM	Wed, Jul 18, 2012	27.13	27.64	27.05	27.60
5075	NYSE	ADM	Tue, Jul 17, 2012	27.00	27.40	26.92	27.25
5074	NYSE	ADM	Mon, Jul 16, 2012	27.24	27.36	26.88	26.91
5073	NYSE	ADM	Fri, Jul 13, 2012	27.27	27.60	27.20	27.39
5072	NYSE	ADM	Thu, Jul 12, 2012	27.32	27.50	27.09	27.31
5071	NYSE	ADM	Wed, Jul 11, 2012	27.67	27.86	27.48	27.66
5070	NYSE	ADM	Tue, Jul 10, 2012	27.58	27.74	27.39	27.57
5069	NYSE	ADM	Mon, Jul 9, 2012	28.12	28.23	27.44	27.55
5068	NYSE	ADM	Fri, Jul 6, 2012	28.26	28.48	28.10	28.39
5067	NYSE	ADM	Thu, Jul 5, 2012	29.02	29.02	28.28	28.50
5066	NYSE	ADM	Tue, Jul 3, 2012	29.07	29.22	28.75	28.99
5065	NYSE	ADM	Mon, Jul 2, 2012	28.95	29.33	28.72	29.04
5064	NYSE	ADM	Fri, Jun 29, 2012	29.57	29.57	29.21	29.52
5063	NYSE	ADM	Thu, Jun 28, 2012	28.72	29.17	28.61	29.14
5062	NYSE	ADM	Wed, Jun 27, 2012	28.60	29.06	28.60	28.87
5061	NYSE	ADM	Tue, Jun 26, 2012	28.78	29.00	28.55	28.63
5060	NYSE	ADM	Mon, Jun 25, 2012	29.04	29.04	28.60	28.79
5059	NYSE	ADM	Fri, Jun 22, 2012	29.43	29.53	29.10	29.28
5058	NYSE	ADM	Thu, Jun 21, 2012	29.91	29.99	29.32	29.38
5057	NYSE	ADM	Wed, Jun 20, 2012	30.22	30.36	29.33	29.88
5056	NYSE	ADM	Tue, Jun 19, 2012	31.42	31.42	30.07	30.15
5055	NYSE	ADM	Mon, Jun 18, 2012	31.24	31.47	31.15	31.29
5054	NYSE	ADM	Fri, Jun 15, 2012	31.34	31.64	30.92	31.45
5053	NYSE	ADM	Thu, Jun 14, 2012	31.32	31.51	31.08	31.26
5052	NYSE	ADM	Wed, Jun 13, 2012	31.87	31.90	31.16	31.26
5051	NYSE	ADM	Tue, Jun 12, 2012	31.83	32.16	31.67	31.93
5050	NYSE	ADM	Mon, Jun 11, 2012	32.06	32.15	31.67	31.69
5049	NYSE	ADM	Fri, Jun 8, 2012	32.10	32.13	31.72	31.85
5048	NYSE	ADM	Thu, Jun 7, 2012	32.57	32.70	32.09	32.13
5047	NYSE	ADM	Wed, Jun 6, 2012	31.50	32.19	31.38	32.17
5046	NYSE	ADM	Tue, Jun 5, 2012	30.66	31.39	30.66	31.31
5045	NYSE	ADM	Mon, Jun 4, 2012	30.89	31.01	30.57	30.88
5044	NYSE	ADM	Fri, Jun 1, 2012	31.35	31.47	30.86	30.92
5043	NYSE	ADM	Thu, May 31, 2012	32.15	32.41	31.74	31.88
5042	NYSE	ADM	Wed, May 30, 2012	32.30	32.58	31.94	32.15
5041	NYSE	ADM	Tue, May 29, 2012	32.41	32.73	32.31	32.50
5040	NYSE	ADM	Fri, May 25, 2012	32.25	32.42	32.11	32.25
5039	NYSE	ADM	Thu, May 24, 2012	32.02	32.24	31.89	32.10
5038	NYSE	ADM	Wed, May 23, 2012	31.88	32.11	31.58	31.92
5037	NYSE	ADM	Tue, May 22, 2012	32.21	32.50	32.02	32.16
5036	NYSE	ADM	Mon, May 21, 2012	32.02	32.37	31.81	32.17
5035	NYSE	ADM	Fri, May 18, 2012	32.27	32.41	31.72	31.82
5034	NYSE	ADM	Thu, May 17, 2012	32.31	32.44	32.07	32.21
5033	NYSE	ADM	Wed, May 16, 2012	32.61	32.77	32.18	32.30
5032	NYSE	ADM	Tue, May 15, 2012	32.76	33.24	32.38	32.47
5031	NYSE	ADM	Mon, May 14, 2012	32.61	33.29	32.44	33.05
5030	NYSE	ADM	Fri, May 11, 2012	33.13	33.24	32.81	32.85
5029	NYSE	ADM	Thu, May 10, 2012	32.99	33.98	32.77	33.50
5028	NYSE	ADM	Wed, May 9, 2012	32.64	33.00	32.37	32.66
5027	NYSE	ADM	Tue, May 8, 2012	32.47	33.08	32.44	32.98
5026	NYSE	ADM	Mon, May 7, 2012	32.00	32.68	31.99	32.59
5025	NYSE	ADM	Fri, May 4, 2012	32.40	32.65	32.02	32.25
5024	NYSE	ADM	Thu, May 3, 2012	32.96	33.09	32.48	32.56
5023	NYSE	ADM	Wed, May 2, 2012	33.08	33.12	32.82	32.95
5022	NYSE	ADM	Tue, May 1, 2012	31.34	33.30	30.98	33.02
5021	NYSE	ADM	Mon, Apr 30, 2012	31.08	31.08	30.69	30.83
5020	NYSE	ADM	Fri, Apr 27, 2012	31.17	31.24	30.89	31.08
5019	NYSE	ADM	Thu, Apr 26, 2012	30.74	31.06	30.52	31.03
5018	NYSE	ADM	Wed, Apr 25, 2012	31.18	31.18	30.78	30.89
5017	NYSE	ADM	Tue, Apr 24, 2012	30.48	31.11	30.37	30.94
5016	NYSE	ADM	Mon, Apr 23, 2012	30.42	30.47	30.14	30.42
5015	NYSE	ADM	Fri, Apr 20, 2012	30.75	30.89	30.53	30.71
5014	NYSE	ADM	Thu, Apr 19, 2012	30.89	30.98	30.51	30.68
5013	NYSE	ADM	Wed, Apr 18, 2012	31.01	31.01	30.64	30.93
5012	NYSE	ADM	Tue, Apr 17, 2012	31.00	31.33	30.76	31.20
5011	NYSE	ADM	Mon, Apr 16, 2012	30.94	31.10	30.75	30.79
5010	NYSE	ADM	Fri, Apr 13, 2012	31.00	31.14	30.73	30.75
5009	NYSE	ADM	Thu, Apr 12, 2012	30.96	31.11	30.73	31.10
5008	NYSE	ADM	Wed, Apr 11, 2012	31.20	31.32	30.82	30.99
5007	NYSE	ADM	Tue, Apr 10, 2012	30.82	31.13	30.71	30.82
5006	NYSE	ADM	Mon, Apr 9, 2012	30.91	30.91	30.60	30.84
5005	NYSE	ADM	Thu, Apr 5, 2012	31.32	31.55	31.18	31.32
5004	NYSE	ADM	Wed, Apr 4, 2012	31.63	31.85	31.43	31.43
5003	NYSE	ADM	Tue, Apr 3, 2012	32.15	32.17	31.67	31.98
5002	NYSE	ADM	Mon, Apr 2, 2012	31.67	32.49	31.59	32.33
5001	NYSE	ADM	Fri, Mar 30, 2012	31.49	31.77	31.26	31.66
5000	NYSE	ADM	Thu, Mar 29, 2012	31.10	31.37	30.88	31.26
4999	NYSE	ADM	Wed, Mar 28, 2012	31.80	31.89	31.04	31.27
4998	NYSE	ADM	Tue, Mar 27, 2012	31.96	32.18	31.85	31.87
4997	NYSE	ADM	Mon, Mar 26, 2012	32.09	32.36	31.97	32.04
4996	NYSE	ADM	Fri, Mar 23, 2012	31.05	31.95	30.99	31.86
4995	NYSE	ADM	Thu, Mar 22, 2012	31.70	31.98	31.49	31.74
4994	NYSE	ADM	Wed, Mar 21, 2012	31.81	32.04	31.70	31.93
4993	NYSE	ADM	Tue, Mar 20, 2012	31.49	31.94	31.49	31.87
4992	NYSE	ADM	Mon, Mar 19, 2012	31.76	31.87	31.59	31.69
4991	NYSE	ADM	Fri, Mar 16, 2012	31.74	31.94	31.62	31.80
4990	NYSE	ADM	Thu, Mar 15, 2012	31.77	31.82	31.40	31.82
4989	NYSE	ADM	Wed, Mar 14, 2012	32.14	32.19	31.54	31.65
4988	NYSE	ADM	Tue, Mar 13, 2012	31.45	32.22	31.45	32.16
4987	NYSE	ADM	Mon, Mar 12, 2012	31.21	31.44	31.13	31.33
4986	NYSE	ADM	Fri, Mar 9, 2012	31.10	31.40	30.95	31.13
4985	NYSE	ADM	Thu, Mar 8, 2012	31.30	31.44	30.63	31.11
4984	NYSE	ADM	Wed, Mar 7, 2012	30.43	31.18	30.41	31.05
4983	NYSE	ADM	Tue, Mar 6, 2012	31.18	31.26	30.38	30.39
4982	NYSE	ADM	Mon, Mar 5, 2012	31.46	31.82	31.46	31.65
4981	NYSE	ADM	Fri, Mar 2, 2012	31.57	31.81	31.42	31.64
4980	NYSE	ADM	Thu, Mar 1, 2012	31.41	31.81	31.27	31.52
4979	NYSE	ADM	Wed, Feb 29, 2012	31.61	31.78	31.18	31.20
4978	NYSE	ADM	Tue, Feb 28, 2012	31.60	31.67	31.36	31.58
4977	NYSE	ADM	Mon, Feb 27, 2012	31.79	31.82	31.49	31.71
4976	NYSE	ADM	Fri, Feb 24, 2012	31.81	32.05	31.72	31.96
4975	NYSE	ADM	Thu, Feb 23, 2012	31.56	31.84	31.50	31.74
4974	NYSE	ADM	Wed, Feb 22, 2012	31.21	31.63	31.21	31.55
4973	NYSE	ADM	Tue, Feb 21, 2012	31.31	31.54	31.15	31.37
4972	NYSE	ADM	Fri, Feb 17, 2012	31.48	31.50	31.08	31.35
4971	NYSE	ADM	Thu, Feb 16, 2012	31.18	31.45	31.05	31.23
4970	NYSE	ADM	Wed, Feb 15, 2012	31.21	31.54	30.96	31.04
4969	NYSE	ADM	Tue, Feb 14, 2012	30.73	31.22	30.58	31.15
4968	NYSE	ADM	Mon, Feb 13, 2012	30.73	31.07	30.56	30.93
4967	NYSE	ADM	Fri, Feb 10, 2012	30.27	30.73	30.21	30.57
4966	NYSE	ADM	Thu, Feb 9, 2012	30.52	31.09	30.36	30.75
4965	NYSE	ADM	Wed, Feb 8, 2012	29.89	30.55	29.87	30.42
4964	NYSE	ADM	Tue, Feb 7, 2012	29.58	29.90	29.50	29.80
4963	NYSE	ADM	Mon, Feb 6, 2012	29.33	29.61	29.29	29.60
4962	NYSE	ADM	Fri, Feb 3, 2012	29.44	29.58	29.23	29.55
4961	NYSE	ADM	Thu, Feb 2, 2012	29.38	29.44	28.80	29.17
4960	NYSE	ADM	Wed, Feb 1, 2012	29.26	29.52	28.90	29.19
4959	NYSE	ADM	Tue, Jan 31, 2012	28.84	29.12	28.11	28.63
4958	NYSE	ADM	Mon, Jan 30, 2012	29.54	29.96	29.32	29.71
4957	NYSE	ADM	Fri, Jan 27, 2012	29.79	30.00	29.54	29.82
4956	NYSE	ADM	Thu, Jan 26, 2012	30.23	30.34	29.66	29.84
4955	NYSE	ADM	Wed, Jan 25, 2012	29.66	30.18	29.50	30.08
4954	NYSE	ADM	Tue, Jan 24, 2012	29.73	29.92	29.65	29.82
4953	NYSE	ADM	Mon, Jan 23, 2012	30.02	30.10	29.70	29.89
4952	NYSE	ADM	Fri, Jan 20, 2012	29.40	30.16	29.21	30.04
4951	NYSE	ADM	Thu, Jan 19, 2012	29.25	29.49	29.20	29.42
4950	NYSE	ADM	Wed, Jan 18, 2012	28.75	29.26	28.47	29.22
4949	NYSE	ADM	Tue, Jan 17, 2012	29.50	29.56	28.75	28.78
4948	NYSE	ADM	Fri, Jan 13, 2012	28.94	29.24	28.72	29.17
4947	NYSE	ADM	Thu, Jan 12, 2012	28.93	29.22	28.69	29.14
4946	NYSE	ADM	Wed, Jan 11, 2012	28.67	29.18	28.60	28.93
4945	NYSE	ADM	Tue, Jan 10, 2012	29.10	29.14	28.62	28.78
4944	NYSE	ADM	Mon, Jan 9, 2012	29.10	29.21	28.86	28.91
4943	NYSE	ADM	Fri, Jan 6, 2012	29.16	29.30	28.93	29.07
4942	NYSE	ADM	Thu, Jan 5, 2012	29.14	29.44	28.90	29.24
4941	NYSE	ADM	Wed, Jan 4, 2012	29.03	29.43	28.87	29.37
4940	NYSE	ADM	Tue, Jan 3, 2012	29.19	29.32	28.88	28.89
4939	NYSE	ADM	Fri, Dec 30, 2011	28.75	28.80	28.56	28.60
4938	NYSE	ADM	Thu, Dec 29, 2011	28.40	28.83	28.36	28.74
4937	NYSE	ADM	Wed, Dec 28, 2011	29.09	29.10	28.30	28.37
4936	NYSE	ADM	Tue, Dec 27, 2011	28.99	29.17	28.75	29.04
4935	NYSE	ADM	Fri, Dec 23, 2011	28.80	29.22	28.74	29.06
4934	NYSE	ADM	Thu, Dec 22, 2011	28.68	28.91	28.56	28.70
4933	NYSE	ADM	Wed, Dec 21, 2011	28.28	28.69	28.16	28.67
4932	NYSE	ADM	Tue, Dec 20, 2011	27.70	28.45	27.60	28.35
4931	NYSE	ADM	Mon, Dec 19, 2011	27.76	27.88	27.19	27.27
4930	NYSE	ADM	Fri, Dec 16, 2011	28.29	28.29	27.65	27.70
4929	NYSE	ADM	Thu, Dec 15, 2011	27.79	28.07	27.51	27.96
4928	NYSE	ADM	Wed, Dec 14, 2011	27.64	27.76	27.40	27.43
4927	NYSE	ADM	Tue, Dec 13, 2011	28.41	28.77	27.71	27.84
4926	NYSE	ADM	Mon, Dec 12, 2011	28.81	28.89	28.14	28.34
4925	NYSE	ADM	Fri, Dec 9, 2011	28.84	29.21	28.75	29.12
4924	NYSE	ADM	Thu, Dec 8, 2011	29.32	29.38	28.67	28.74
4923	NYSE	ADM	Wed, Dec 7, 2011	29.38	29.68	29.13	29.55
4922	NYSE	ADM	Tue, Dec 6, 2011	29.91	30.01	29.58	29.60
4921	NYSE	ADM	Mon, Dec 5, 2011	30.12	30.34	29.66	29.96
4920	NYSE	ADM	Fri, Dec 2, 2011	30.49	30.50	29.87	29.99
4919	NYSE	ADM	Thu, Dec 1, 2011	30.17	30.55	30.09	30.22
4918	NYSE	ADM	Wed, Nov 30, 2011	29.96	30.26	29.80	30.12
4917	NYSE	ADM	Tue, Nov 29, 2011	29.00	29.21	28.80	29.06
4916	NYSE	ADM	Mon, Nov 28, 2011	28.78	28.99	28.58	28.90
4915	NYSE	ADM	Fri, Nov 25, 2011	27.72	28.22	27.67	27.90
4914	NYSE	ADM	Wed, Nov 23, 2011	27.99	28.09	27.65	27.79
4913	NYSE	ADM	Tue, Nov 22, 2011	28.31	28.89	28.25	28.41
4912	NYSE	ADM	Mon, Nov 21, 2011	28.45	28.48	27.92	28.29
4911	NYSE	ADM	Fri, Nov 18, 2011	28.95	29.16	28.80	28.90
4910	NYSE	ADM	Thu, Nov 17, 2011	28.85	29.05	28.45	28.71
4909	NYSE	ADM	Wed, Nov 16, 2011	29.29	29.50	28.88	28.94
4908	NYSE	ADM	Tue, Nov 15, 2011	29.46	29.78	29.16	29.64
4907	NYSE	ADM	Mon, Nov 14, 2011	29.49	29.87	29.40	29.78
4906	NYSE	ADM	Fri, Nov 11, 2011	29.30	29.74	29.30	29.69
4905	NYSE	ADM	Thu, Nov 10, 2011	29.05	29.20	28.55	28.88
4904	NYSE	ADM	Wed, Nov 9, 2011	28.98	29.18	28.37	28.52
4903	NYSE	ADM	Tue, Nov 8, 2011	29.51	29.89	29.20	29.85
4902	NYSE	ADM	Mon, Nov 7, 2011	28.82	29.41	28.65	29.39
4901	NYSE	ADM	Fri, Nov 4, 2011	29.08	29.18	28.65	29.05
4900	NYSE	ADM	Thu, Nov 3, 2011	28.78	29.47	28.51	29.37
4899	NYSE	ADM	Wed, Nov 2, 2011	28.30	28.70	28.07	28.54
4898	NYSE	ADM	Tue, Nov 1, 2011	27.55	28.44	27.25	27.74
4897	NYSE	ADM	Mon, Oct 31, 2011	29.70	29.89	28.94	28.94
4896	NYSE	ADM	Fri, Oct 28, 2011	30.01	30.41	29.75	30.34
4895	NYSE	ADM	Thu, Oct 27, 2011	29.45	30.46	29.33	29.95
4894	NYSE	ADM	Wed, Oct 26, 2011	28.48	29.02	28.05	28.90
4893	NYSE	ADM	Tue, Oct 25, 2011	28.75	28.80	28.11	28.15
4892	NYSE	ADM	Mon, Oct 24, 2011	28.82	29.10	28.50	28.94
4891	NYSE	ADM	Fri, Oct 21, 2011	28.05	28.59	27.95	28.59
4890	NYSE	ADM	Thu, Oct 20, 2011	27.55	27.83	27.17	27.77
4889	NYSE	ADM	Wed, Oct 19, 2011	27.77	27.94	27.32	27.42
4888	NYSE	ADM	Tue, Oct 18, 2011	27.00	28.09	26.90	27.91
4887	NYSE	ADM	Mon, Oct 17, 2011	27.46	27.60	26.86	27.02
4886	NYSE	ADM	Fri, Oct 14, 2011	27.36	27.78	27.31	27.75
4885	NYSE	ADM	Thu, Oct 13, 2011	26.94	27.17	26.63	27.11
4884	NYSE	ADM	Wed, Oct 12, 2011	26.58	27.47	26.49	27.08
4883	NYSE	ADM	Tue, Oct 11, 2011	25.88	26.51	25.88	26.36
4882	NYSE	ADM	Mon, Oct 10, 2011	25.95	26.28	25.70	26.01
4881	NYSE	ADM	Fri, Oct 7, 2011	26.08	26.20	25.34	25.45
4880	NYSE	ADM	Thu, Oct 6, 2011	25.09	25.93	24.84	25.91
4879	NYSE	ADM	Wed, Oct 5, 2011	24.67	25.22	24.31	25.17
4878	NYSE	ADM	Tue, Oct 4, 2011	23.88	24.67	23.69	24.61
4877	NYSE	ADM	Mon, Oct 3, 2011	24.62	25.14	24.14	24.16
4876	NYSE	ADM	Fri, Sep 30, 2011	25.42	25.67	24.81	24.81
4875	NYSE	ADM	Thu, Sep 29, 2011	25.55	25.80	25.29	25.77
4874	NYSE	ADM	Wed, Sep 28, 2011	25.71	25.86	25.10	25.11
4873	NYSE	ADM	Tue, Sep 27, 2011	26.22	26.42	25.63	25.77
4872	NYSE	ADM	Mon, Sep 26, 2011	25.53	25.54	24.42	25.53
4871	NYSE	ADM	Fri, Sep 23, 2011	25.19	25.60	25.01	25.19
4870	NYSE	ADM	Thu, Sep 22, 2011	26.32	26.39	25.10	25.41
4869	NYSE	ADM	Wed, Sep 21, 2011	28.15	28.22	27.17	27.18
4868	NYSE	ADM	Tue, Sep 20, 2011	28.04	28.34	27.87	28.03
4867	NYSE	ADM	Mon, Sep 19, 2011	27.98	28.00	27.46	27.81
4866	NYSE	ADM	Fri, Sep 16, 2011	28.55	28.84	28.32	28.62
4865	NYSE	ADM	Thu, Sep 15, 2011	27.67	28.19	27.40	28.19
4864	NYSE	ADM	Wed, Sep 14, 2011	27.16	27.72	26.80	27.41
4863	NYSE	ADM	Tue, Sep 13, 2011	27.03	27.23	26.80	27.10
4862	NYSE	ADM	Mon, Sep 12, 2011	26.65	27.07	26.50	27.02
4861	NYSE	ADM	Fri, Sep 9, 2011	27.30	27.31	26.79	27.11
4860	NYSE	ADM	Thu, Sep 8, 2011	27.75	28.00	27.50	27.55
4859	NYSE	ADM	Wed, Sep 7, 2011	27.52	28.11	27.39	27.92
4858	NYSE	ADM	Tue, Sep 6, 2011	26.67	27.19	26.60	27.10
4857	NYSE	ADM	Fri, Sep 2, 2011	27.72	28.04	27.36	27.43
4856	NYSE	ADM	Thu, Sep 1, 2011	28.50	28.74	28.22	28.26
4855	NYSE	ADM	Wed, Aug 31, 2011	28.92	28.96	28.27	28.48
4854	NYSE	ADM	Tue, Aug 30, 2011	28.58	28.85	28.36	28.73
4853	NYSE	ADM	Mon, Aug 29, 2011	28.15	28.86	28.10	28.74
4852	NYSE	ADM	Fri, Aug 26, 2011	27.42	28.16	27.00	27.80
4851	NYSE	ADM	Thu, Aug 25, 2011	28.50	28.50	27.57	27.65
4850	NYSE	ADM	Wed, Aug 24, 2011	28.12	28.45	27.94	28.43
4849	NYSE	ADM	Tue, Aug 23, 2011	27.51	28.25	27.32	28.25
4848	NYSE	ADM	Mon, Aug 22, 2011	28.12	28.31	27.16	27.27
4847	NYSE	ADM	Fri, Aug 19, 2011	27.10	28.13	27.08	27.52
4846	NYSE	ADM	Thu, Aug 18, 2011	27.61	27.79	27.02	27.51
4845	NYSE	ADM	Wed, Aug 17, 2011	28.24	28.72	28.12	28.33
4844	NYSE	ADM	Tue, Aug 16, 2011	27.93	28.27	27.68	28.04
4843	NYSE	ADM	Mon, Aug 15, 2011	27.43	28.45	27.37	28.29
4842	NYSE	ADM	Fri, Aug 12, 2011	27.62	27.79	27.25	27.28
4841	NYSE	ADM	Thu, Aug 11, 2011	26.57	27.94	26.48	27.53
4840	NYSE	ADM	Wed, Aug 10, 2011	27.17	27.30	26.10	26.17
4839	NYSE	ADM	Tue, Aug 9, 2011	26.96	27.73	26.00	27.71
4838	NYSE	ADM	Mon, Aug 8, 2011	27.67	27.87	26.29	26.29
4837	NYSE	ADM	Fri, Aug 5, 2011	28.32	28.90	27.65	28.64
4836	NYSE	ADM	Thu, Aug 4, 2011	29.24	29.40	28.05	28.05
4835	NYSE	ADM	Wed, Aug 3, 2011	28.59	29.77	28.59	29.64
4834	NYSE	ADM	Tue, Aug 2, 2011	29.30	29.54	28.60	28.60
4833	NYSE	ADM	Mon, Aug 1, 2011	30.91	30.95	30.10	30.48
4832	NYSE	ADM	Fri, Jul 29, 2011	30.51	31.15	30.37	30.38
4831	NYSE	ADM	Thu, Jul 28, 2011	31.05	31.36	30.62	30.81
4830	NYSE	ADM	Wed, Jul 27, 2011	31.47	31.59	30.83	31.01
4829	NYSE	ADM	Tue, Jul 26, 2011	31.90	32.05	31.51	31.60
4828	NYSE	ADM	Mon, Jul 25, 2011	31.84	32.07	31.67	31.83
4827	NYSE	ADM	Fri, Jul 22, 2011	32.36	32.38	31.73	32.12
4826	NYSE	ADM	Thu, Jul 21, 2011	31.75	32.41	31.48	32.27
4825	NYSE	ADM	Wed, Jul 20, 2011	30.87	31.56	30.72	31.30
4824	NYSE	ADM	Tue, Jul 19, 2011	29.71	30.63	29.60	30.56
4823	NYSE	ADM	Mon, Jul 18, 2011	30.09	30.20	29.53	29.63
4822	NYSE	ADM	Fri, Jul 15, 2011	29.94	30.34	29.94	30.30
4821	NYSE	ADM	Thu, Jul 14, 2011	30.57	30.79	29.81	29.89
4820	NYSE	ADM	Wed, Jul 13, 2011	30.93	31.13	30.42	30.44
4819	NYSE	ADM	Tue, Jul 12, 2011	30.39	31.00	30.39	30.79
4818	NYSE	ADM	Mon, Jul 11, 2011	30.77	30.84	30.38	30.51
4817	NYSE	ADM	Fri, Jul 8, 2011	30.45	31.06	30.31	31.04
4816	NYSE	ADM	Thu, Jul 7, 2011	31.12	31.12	30.38	30.45
4815	NYSE	ADM	Wed, Jul 6, 2011	30.91	31.00	30.45	30.75
4814	NYSE	ADM	Tue, Jul 5, 2011	30.88	31.03	30.50	31.01
4813	NYSE	ADM	Fri, Jul 1, 2011	30.43	30.89	30.09	30.83
4812	NYSE	ADM	Thu, Jun 30, 2011	30.35	30.44	29.99	30.15
4811	NYSE	ADM	Wed, Jun 29, 2011	29.86	30.38	29.66	30.31
4810	NYSE	ADM	Tue, Jun 28, 2011	29.78	29.78	29.47	29.60
4809	NYSE	ADM	Mon, Jun 27, 2011	29.52	29.74	29.41	29.62
4808	NYSE	ADM	Fri, Jun 24, 2011	29.56	29.70	29.30	29.30
4807	NYSE	ADM	Thu, Jun 23, 2011	29.92	29.95	29.30	29.51
4806	NYSE	ADM	Wed, Jun 22, 2011	30.46	30.73	30.27	30.30
4805	NYSE	ADM	Tue, Jun 21, 2011	30.79	30.92	30.50	30.57
4804	NYSE	ADM	Mon, Jun 20, 2011	30.04	30.66	29.88	30.44
4803	NYSE	ADM	Fri, Jun 17, 2011	29.86	30.20	29.75	30.17
4802	NYSE	ADM	Thu, Jun 16, 2011	29.67	29.93	28.98	29.52
4801	NYSE	ADM	Wed, Jun 15, 2011	30.05	30.07	29.46	29.58
4800	NYSE	ADM	Tue, Jun 14, 2011	30.02	30.29	29.88	30.29
4799	NYSE	ADM	Mon, Jun 13, 2011	29.81	29.92	29.52	29.80
4798	NYSE	ADM	Fri, Jun 10, 2011	30.00	30.04	29.53	29.54
4797	NYSE	ADM	Thu, Jun 9, 2011	29.82	30.23	29.60	30.09
4796	NYSE	ADM	Wed, Jun 8, 2011	30.02	30.09	29.66	29.75
4795	NYSE	ADM	Tue, Jun 7, 2011	30.47	30.47	30.08	30.13
4794	NYSE	ADM	Mon, Jun 6, 2011	30.33	30.54	30.21	30.26
4793	NYSE	ADM	Fri, Jun 3, 2011	30.36	30.66	30.27	30.39
4792	NYSE	ADM	Thu, Jun 2, 2011	31.12	31.18	30.64	30.69
4791	NYSE	ADM	Wed, Jun 1, 2011	32.49	32.52	31.02	31.11
4790	NYSE	ADM	Tue, May 31, 2011	33.35	33.35	32.11	32.41
4789	NYSE	ADM	Fri, May 27, 2011	31.66	32.28	31.60	32.21
4788	NYSE	ADM	Thu, May 26, 2011	31.13	31.52	30.95	31.34
4787	NYSE	ADM	Wed, May 25, 2011	30.83	31.19	30.72	31.03
4786	NYSE	ADM	Tue, May 24, 2011	31.15	31.27	30.95	30.96
4785	NYSE	ADM	Mon, May 23, 2011	30.94	31.14	30.78	30.97
4784	NYSE	ADM	Fri, May 20, 2011	31.46	31.56	31.10	31.26
4783	NYSE	ADM	Thu, May 19, 2011	31.90	31.90	31.11	31.49
4782	NYSE	ADM	Wed, May 18, 2011	31.82	31.97	31.65	31.76
4781	NYSE	ADM	Tue, May 17, 2011	31.87	31.98	31.66	31.81
4780	NYSE	ADM	Mon, May 16, 2011	32.18	32.31	32.00	32.01
4779	NYSE	ADM	Fri, May 13, 2011	32.25	32.47	32.10	32.20
4778	NYSE	ADM	Thu, May 12, 2011	32.64	32.65	32.03	32.30
4777	NYSE	ADM	Wed, May 11, 2011	32.38	33.24	32.35	32.58
4776	NYSE	ADM	Tue, May 10, 2011	33.73	33.92	33.07	33.41
4775	NYSE	ADM	Mon, May 9, 2011	34.13	34.19	33.86	34.11
4774	NYSE	ADM	Fri, May 6, 2011	34.31	34.44	33.71	33.97
4773	NYSE	ADM	Thu, May 5, 2011	34.53	34.66	34.02	34.08
4772	NYSE	ADM	Wed, May 4, 2011	34.81	35.07	34.40	34.72
4771	NYSE	ADM	Tue, May 3, 2011	36.12	36.15	34.45	34.51
4770	NYSE	ADM	Mon, May 2, 2011	37.28	37.28	36.86	37.00
4769	NYSE	ADM	Fri, Apr 29, 2011	36.64	37.09	36.30	37.02
4768	NYSE	ADM	Thu, Apr 28, 2011	36.36	36.64	36.00	36.34
4767	NYSE	ADM	Wed, Apr 27, 2011	36.41	36.43	35.77	36.31
4766	NYSE	ADM	Tue, Apr 26, 2011	35.93	36.40	35.75	36.35
4765	NYSE	ADM	Mon, Apr 25, 2011	36.08	36.08	35.54	35.69
4764	NYSE	ADM	Thu, Apr 21, 2011	36.06	36.10	35.79	36.05
4763	NYSE	ADM	Wed, Apr 20, 2011	35.42	35.85	35.37	35.81
4762	NYSE	ADM	Tue, Apr 19, 2011	34.47	34.98	34.39	34.96
4761	NYSE	ADM	Mon, Apr 18, 2011	34.44	34.69	34.21	34.45
4760	NYSE	ADM	Fri, Apr 15, 2011	35.18	35.36	34.81	34.83
4759	NYSE	ADM	Thu, Apr 14, 2011	35.18	35.31	34.97	35.04
4758	NYSE	ADM	Wed, Apr 13, 2011	35.60	35.77	35.11	35.14
4757	NYSE	ADM	Tue, Apr 12, 2011	35.38	35.66	35.35	35.54
4756	NYSE	ADM	Mon, Apr 11, 2011	35.44	35.83	35.39	35.57
4755	NYSE	ADM	Fri, Apr 8, 2011	36.32	36.35	35.22	35.27
4754	NYSE	ADM	Thu, Apr 7, 2011	36.51	36.63	36.14	36.47
4753	NYSE	ADM	Wed, Apr 6, 2011	37.08	37.16	36.47	36.56
4752	NYSE	ADM	Tue, Apr 5, 2011	36.76	37.15	36.59	37.02
4751	NYSE	ADM	Mon, Apr 4, 2011	36.90	36.90	36.48	36.72
4750	NYSE	ADM	Fri, Apr 1, 2011	36.68	36.75	36.10	36.48
4749	NYSE	ADM	Thu, Mar 31, 2011	36.02	36.56	35.90	36.01
4748	NYSE	ADM	Wed, Mar 30, 2011	35.96	36.12	35.70	35.94
4747	NYSE	ADM	Tue, Mar 29, 2011	35.23	35.72	35.22	35.72
4746	NYSE	ADM	Mon, Mar 28, 2011	35.43	35.80	35.29	35.35
4745	NYSE	ADM	Fri, Mar 25, 2011	35.59	35.75	35.12	35.30
4744	NYSE	ADM	Thu, Mar 24, 2011	36.11	36.37	35.79	36.07
4743	NYSE	ADM	Wed, Mar 23, 2011	36.02	36.27	35.91	36.11
4742	NYSE	ADM	Tue, Mar 22, 2011	36.13	36.25	35.74	36.04
4741	NYSE	ADM	Mon, Mar 21, 2011	35.33	35.97	35.17	35.88
4740	NYSE	ADM	Fri, Mar 18, 2011	35.16	35.29	34.81	34.96
4739	NYSE	ADM	Thu, Mar 17, 2011	35.30	35.35	34.67	34.75
4738	NYSE	ADM	Wed, Mar 16, 2011	35.38	35.40	34.12	34.44
4737	NYSE	ADM	Tue, Mar 15, 2011	34.90	35.69	34.70	35.50
4736	NYSE	ADM	Mon, Mar 14, 2011	35.67	36.18	35.38	35.80
4735	NYSE	ADM	Fri, Mar 11, 2011	35.35	36.28	35.16	36.09
4734	NYSE	ADM	Thu, Mar 10, 2011	36.17	36.47	35.45	35.45
4733	NYSE	ADM	Wed, Mar 9, 2011	36.97	36.97	36.46	36.60
4732	NYSE	ADM	Tue, Mar 8, 2011	36.87	37.09	36.70	36.99
4731	NYSE	ADM	Mon, Mar 7, 2011	37.04	37.14	36.50	36.74
4730	NYSE	ADM	Fri, Mar 4, 2011	37.49	37.71	36.75	36.95
4729	NYSE	ADM	Thu, Mar 3, 2011	36.96	37.35	36.94	37.29
4728	NYSE	ADM	Wed, Mar 2, 2011	36.37	36.97	36.24	36.77
4727	NYSE	ADM	Tue, Mar 1, 2011	37.50	37.61	36.59	36.62
4726	NYSE	ADM	Mon, Feb 28, 2011	37.06	37.63	37.03	37.18
4725	NYSE	ADM	Fri, Feb 25, 2011	36.56	37.03	36.56	36.88
4724	NYSE	ADM	Thu, Feb 24, 2011	35.95	36.56	35.95	36.43
4723	NYSE	ADM	Wed, Feb 23, 2011	36.87	36.95	35.47	35.87
4722	NYSE	ADM	Tue, Feb 22, 2011	37.23	38.02	36.90	36.98
4721	NYSE	ADM	Fri, Feb 18, 2011	37.41	37.96	37.10	37.65
4720	NYSE	ADM	Thu, Feb 17, 2011	36.89	37.49	36.59	37.48
4719	NYSE	ADM	Wed, Feb 16, 2011	37.04	37.31	36.68	37.12
4718	NYSE	ADM	Tue, Feb 15, 2011	36.58	36.60	36.14	36.46
4717	NYSE	ADM	Mon, Feb 14, 2011	36.13	36.73	36.13	36.65
4716	NYSE	ADM	Fri, Feb 11, 2011	35.38	36.26	35.20	36.22
4715	NYSE	ADM	Thu, Feb 10, 2011	35.96	36.19	35.05	35.44
4714	NYSE	ADM	Wed, Feb 9, 2011	36.18	36.50	35.68	36.02
4713	NYSE	ADM	Tue, Feb 8, 2011	36.01	36.09	35.63	36.09
4712	NYSE	ADM	Mon, Feb 7, 2011	36.15	36.29	35.91	35.95
4711	NYSE	ADM	Fri, Feb 4, 2011	35.61	36.09	35.21	36.09
4710	NYSE	ADM	Thu, Feb 3, 2011	35.26	35.60	34.81	35.45
4709	NYSE	ADM	Wed, Feb 2, 2011	34.87	35.40	34.76	35.33
4708	NYSE	ADM	Tue, Feb 1, 2011	34.85	35.20	34.43	34.70
4707	NYSE	ADM	Mon, Jan 31, 2011	33.11	33.30	32.63	32.67
4706	NYSE	ADM	Fri, Jan 28, 2011	33.58	33.70	32.64	32.76
4705	NYSE	ADM	Thu, Jan 27, 2011	33.61	33.76	33.23	33.43
4704	NYSE	ADM	Wed, Jan 26, 2011	33.73	33.83	33.22	33.42
4703	NYSE	ADM	Tue, Jan 25, 2011	33.29	33.51	33.10	33.34
4702	NYSE	ADM	Mon, Jan 24, 2011	33.41	33.63	33.28	33.42
4701	NYSE	ADM	Fri, Jan 21, 2011	33.68	33.96	33.29	33.45
4700	NYSE	ADM	Thu, Jan 20, 2011	33.75	33.87	32.23	33.39
4699	NYSE	ADM	Wed, Jan 19, 2011	34.31	34.58	33.70	33.93
4698	NYSE	ADM	Tue, Jan 18, 2011	33.67	34.50	33.60	33.72
4697	NYSE	ADM	Fri, Jan 14, 2011	33.47	33.51	33.04	33.51
4696	NYSE	ADM	Thu, Jan 13, 2011	32.75	33.26	32.64	33.23
4695	NYSE	ADM	Wed, Jan 12, 2011	32.42	32.78	32.31	32.56
4694	NYSE	ADM	Tue, Jan 11, 2011	32.22	32.37	32.04	32.21
4693	NYSE	ADM	Mon, Jan 10, 2011	31.61	32.28	31.61	32.09
4692	NYSE	ADM	Fri, Jan 7, 2011	31.95	32.03	31.36	31.95
4691	NYSE	ADM	Thu, Jan 6, 2011	31.07	31.88	31.05	31.69
4690	NYSE	ADM	Wed, Jan 5, 2011	30.50	30.89	30.35	30.52
4689	NYSE	ADM	Tue, Jan 4, 2011	30.44	30.87	30.29	30.38
4688	NYSE	ADM	Mon, Jan 3, 2011	30.39	30.55	30.13	30.40
4687	NYSE	ADM	Fri, Dec 31, 2010	29.88	30.16	29.75	30.08
4686	NYSE	ADM	Thu, Dec 30, 2010	29.75	29.99	29.67	29.90
4685	NYSE	ADM	Wed, Dec 29, 2010	29.78	29.95	29.65	29.75
4684	NYSE	ADM	Tue, Dec 28, 2010	30.18	30.25	29.64	29.78
4683	NYSE	ADM	Mon, Dec 27, 2010	30.21	30.36	30.01	30.09
4682	NYSE	ADM	Thu, Dec 23, 2010	30.50	30.61	30.16	30.21
4681	NYSE	ADM	Wed, Dec 22, 2010	30.20	30.68	29.93	30.59
4680	NYSE	ADM	Tue, Dec 21, 2010	30.36	30.65	30.08	30.15
4679	NYSE	ADM	Mon, Dec 20, 2010	30.24	30.35	30.06	30.25
4678	NYSE	ADM	Fri, Dec 17, 2010	30.21	30.35	29.92	30.03
4677	NYSE	ADM	Thu, Dec 16, 2010	30.19	30.50	30.14	30.35
4676	NYSE	ADM	Wed, Dec 15, 2010	30.50	30.64	30.18	30.22
4675	NYSE	ADM	Tue, Dec 14, 2010	30.68	30.78	30.46	30.56
4674	NYSE	ADM	Mon, Dec 13, 2010	31.29	31.48	30.63	30.69
4673	NYSE	ADM	Fri, Dec 10, 2010	30.55	31.10	30.40	31.07
4672	NYSE	ADM	Thu, Dec 9, 2010	30.17	30.49	30.10	30.44
4671	NYSE	ADM	Wed, Dec 8, 2010	30.13	30.35	29.80	29.95
4670	NYSE	ADM	Tue, Dec 7, 2010	30.38	30.42	30.05	30.17
4669	NYSE	ADM	Mon, Dec 6, 2010	30.38	30.43	30.01	30.15
4668	NYSE	ADM	Fri, Dec 3, 2010	30.01	30.53	29.86	30.39
4667	NYSE	ADM	Thu, Dec 2, 2010	29.32	30.12	29.26	30.12
4666	NYSE	ADM	Wed, Dec 1, 2010	29.36	29.51	29.00	29.49
4665	NYSE	ADM	Tue, Nov 30, 2010	28.68	29.21	28.53	28.99
4664	NYSE	ADM	Mon, Nov 29, 2010	28.91	29.10	28.53	28.88
4663	NYSE	ADM	Fri, Nov 26, 2010	29.27	29.60	29.19	29.21
4662	NYSE	ADM	Wed, Nov 24, 2010	29.32	29.48	29.12	29.48
4661	NYSE	ADM	Tue, Nov 23, 2010	29.46	29.52	29.01	29.09
4660	NYSE	ADM	Mon, Nov 22, 2010	29.60	29.80	29.49	29.67
4659	NYSE	ADM	Fri, Nov 19, 2010	29.82	29.87	29.62	29.66
4658	NYSE	ADM	Thu, Nov 18, 2010	29.83	30.02	29.54	29.79
4657	NYSE	ADM	Wed, Nov 17, 2010	29.53	29.81	29.36	29.52
4656	NYSE	ADM	Tue, Nov 16, 2010	29.97	30.19	29.37	29.58
4655	NYSE	ADM	Mon, Nov 15, 2010	30.35	30.51	30.14	30.19
4654	NYSE	ADM	Fri, Nov 12, 2010	30.61	30.61	30.04	30.23
4653	NYSE	ADM	Thu, Nov 11, 2010	30.53	30.73	30.50	30.68
4652	NYSE	ADM	Wed, Nov 10, 2010	30.82	30.88	30.55	30.78
4651	NYSE	ADM	Tue, Nov 9, 2010	31.16	31.18	30.68	30.85
4650	NYSE	ADM	Mon, Nov 8, 2010	31.30	31.30	31.02	31.19
4649	NYSE	ADM	Fri, Nov 5, 2010	31.92	32.00	31.22	31.35
4648	NYSE	ADM	Thu, Nov 4, 2010	31.37	31.62	30.77	31.56
4647	NYSE	ADM	Wed, Nov 3, 2010	31.23	31.25	30.71	31.05
4646	NYSE	ADM	Tue, Nov 2, 2010	32.09	32.26	30.50	31.19
4645	NYSE	ADM	Mon, Nov 1, 2010	33.43	33.88	33.28	33.39
4644	NYSE	ADM	Fri, Oct 29, 2010	33.13	33.41	32.50	33.32
4643	NYSE	ADM	Thu, Oct 28, 2010	33.59	33.86	33.17	33.45
4642	NYSE	ADM	Wed, Oct 27, 2010	33.14	33.23	32.71	33.22
4641	NYSE	ADM	Tue, Oct 26, 2010	33.54	33.69	33.15	33.37
4640	NYSE	ADM	Mon, Oct 25, 2010	33.71	34.03	33.62	33.71
4639	NYSE	ADM	Fri, Oct 22, 2010	33.42	33.70	33.20	33.54
4638	NYSE	ADM	Thu, Oct 21, 2010	33.45	33.72	33.25	33.43
4637	NYSE	ADM	Wed, Oct 20, 2010	33.07	33.56	33.02	33.43
4636	NYSE	ADM	Tue, Oct 19, 2010	33.35	33.35	32.84	32.96
4635	NYSE	ADM	Mon, Oct 18, 2010	33.34	33.61	33.08	33.58
4634	NYSE	ADM	Fri, Oct 15, 2010	33.50	33.50	32.97	33.27
4633	NYSE	ADM	Thu, Oct 14, 2010	33.30	33.34	33.06	33.28
4632	NYSE	ADM	Wed, Oct 13, 2010	33.16	33.42	33.03	33.22
4631	NYSE	ADM	Tue, Oct 12, 2010	32.45	32.79	32.20	32.71
4630	NYSE	ADM	Mon, Oct 11, 2010	32.63	32.74	32.16	32.56
4629	NYSE	ADM	Fri, Oct 8, 2010	32.90	33.50	32.85	32.86
4628	NYSE	ADM	Thu, Oct 7, 2010	32.45	32.76	32.30	32.73
4627	NYSE	ADM	Wed, Oct 6, 2010	32.42	32.65	32.23	32.30
4626	NYSE	ADM	Tue, Oct 5, 2010	31.80	32.45	31.79	32.38
4625	NYSE	ADM	Mon, Oct 4, 2010	31.93	32.04	31.44	31.61
4624	NYSE	ADM	Fri, Oct 1, 2010	31.89	31.94	31.36	31.92
4623	NYSE	ADM	Thu, Sep 30, 2010	32.68	32.80	31.75	31.92
4622	NYSE	ADM	Wed, Sep 29, 2010	32.86	32.97	32.53	32.57
4621	NYSE	ADM	Tue, Sep 28, 2010	32.77	32.92	32.28	32.89
4620	NYSE	ADM	Mon, Sep 27, 2010	32.45	32.76	32.26	32.64
4619	NYSE	ADM	Fri, Sep 24, 2010	33.27	33.35	32.01	32.27
4618	NYSE	ADM	Thu, Sep 23, 2010	33.07	33.27	32.75	33.01
4617	NYSE	ADM	Wed, Sep 22, 2010	32.96	33.55	32.92	33.39
4616	NYSE	ADM	Tue, Sep 21, 2010	33.25	33.31	32.62	32.85
4615	NYSE	ADM	Mon, Sep 20, 2010	32.60	33.00	32.40	32.95
4614	NYSE	ADM	Fri, Sep 17, 2010	33.39	33.45	32.37	32.38
4613	NYSE	ADM	Thu, Sep 16, 2010	32.30	33.32	32.20	33.21
4612	NYSE	ADM	Wed, Sep 15, 2010	32.17	32.58	32.11	32.54
4611	NYSE	ADM	Tue, Sep 14, 2010	32.61	32.69	32.15	32.16
4610	NYSE	ADM	Mon, Sep 13, 2010	32.84	33.15	32.68	32.68
4609	NYSE	ADM	Fri, Sep 10, 2010	32.33	32.74	32.22	32.72
4608	NYSE	ADM	Thu, Sep 9, 2010	32.19	32.19	31.70	31.85
4607	NYSE	ADM	Wed, Sep 8, 2010	31.40	32.20	31.40	31.95
4606	NYSE	ADM	Tue, Sep 7, 2010	31.83	32.00	31.37	31.39
4605	NYSE	ADM	Fri, Sep 3, 2010	31.82	32.00	31.58	32.00
4604	NYSE	ADM	Thu, Sep 2, 2010	31.34	31.67	31.24	31.54
4603	NYSE	ADM	Wed, Sep 1, 2010	31.25	31.95	31.16	31.35
4602	NYSE	ADM	Tue, Aug 31, 2010	30.52	30.89	30.33	30.81
4601	NYSE	ADM	Mon, Aug 30, 2010	30.48	30.90	30.16	30.55
4600	NYSE	ADM	Fri, Aug 27, 2010	30.20	30.64	29.86	30.53
4599	NYSE	ADM	Thu, Aug 26, 2010	30.22	30.43	29.93	29.97
4598	NYSE	ADM	Wed, Aug 25, 2010	29.75	30.13	29.64	30.11
4597	NYSE	ADM	Tue, Aug 24, 2010	29.95	30.10	29.76	29.88
4596	NYSE	ADM	Mon, Aug 23, 2010	30.77	31.00	30.31	30.33
4595	NYSE	ADM	Fri, Aug 20, 2010	30.17	30.73	30.13	30.52
4594	NYSE	ADM	Thu, Aug 19, 2010	30.77	30.86	30.22	30.23
4593	NYSE	ADM	Wed, Aug 18, 2010	31.00	31.09	30.58	30.71
4592	NYSE	ADM	Tue, Aug 17, 2010	30.42	30.96	30.07	30.78
4591	NYSE	ADM	Mon, Aug 16, 2010	29.89	30.24	29.69	30.04
4590	NYSE	ADM	Fri, Aug 13, 2010	30.59	30.78	29.99	30.05
4589	NYSE	ADM	Thu, Aug 12, 2010	29.65	30.62	29.59	30.60
4588	NYSE	ADM	Wed, Aug 11, 2010	30.03	30.29	29.79	29.84
4587	NYSE	ADM	Tue, Aug 10, 2010	30.26	30.79	30.24	30.64
4586	NYSE	ADM	Mon, Aug 9, 2010	30.10	30.64	29.83	30.63
4585	NYSE	ADM	Fri, Aug 6, 2010	30.41	30.98	29.97	30.18
4584	NYSE	ADM	Thu, Aug 5, 2010	28.76	30.40	28.76	30.25
4583	NYSE	ADM	Wed, Aug 4, 2010	28.51	28.75	28.26	28.61
4582	NYSE	ADM	Tue, Aug 3, 2010	28.60	29.17	28.41	28.49
4581	NYSE	ADM	Mon, Aug 2, 2010	27.64	28.39	27.58	28.32
4580	NYSE	ADM	Fri, Jul 30, 2010	26.90	27.54	26.50	27.36
4579	NYSE	ADM	Thu, Jul 29, 2010	27.28	27.45	26.84	27.00
4578	NYSE	ADM	Wed, Jul 28, 2010	27.87	27.99	27.60	27.66
4577	NYSE	ADM	Tue, Jul 27, 2010	27.96	28.21	27.78	27.84
4576	NYSE	ADM	Mon, Jul 26, 2010	27.60	27.98	27.59	27.80
4575	NYSE	ADM	Fri, Jul 23, 2010	27.46	27.71	27.33	27.63
4574	NYSE	ADM	Thu, Jul 22, 2010	27.21	27.71	27.21	27.45
4573	NYSE	ADM	Wed, Jul 21, 2010	27.44	27.44	26.94	27.09
4572	NYSE	ADM	Tue, Jul 20, 2010	26.60	27.42	26.57	27.38
4571	NYSE	ADM	Mon, Jul 19, 2010	26.95	26.95	26.60	26.78
4570	NYSE	ADM	Fri, Jul 16, 2010	27.05	27.50	26.73	26.74
4569	NYSE	ADM	Thu, Jul 15, 2010	26.64	26.99	26.54	26.87
4568	NYSE	ADM	Wed, Jul 14, 2010	26.84	27.12	26.68	26.90
4567	NYSE	ADM	Tue, Jul 13, 2010	26.87	27.25	26.80	26.98
4566	NYSE	ADM	Mon, Jul 12, 2010	26.61	26.72	26.49	26.68
4565	NYSE	ADM	Fri, Jul 9, 2010	26.71	26.80	26.21	26.72
4564	NYSE	ADM	Thu, Jul 8, 2010	26.63	26.76	26.48	26.71
4563	NYSE	ADM	Wed, Jul 7, 2010	25.94	26.38	25.76	26.34
4562	NYSE	ADM	Tue, Jul 6, 2010	25.72	26.06	25.58	25.78
4561	NYSE	ADM	Fri, Jul 2, 2010	25.80	25.94	25.02	25.50
4560	NYSE	ADM	Thu, Jul 1, 2010	26.03	26.19	25.51	25.76
4559	NYSE	ADM	Wed, Jun 30, 2010	26.03	26.11	25.67	25.82
4558	NYSE	ADM	Tue, Jun 29, 2010	26.29	26.48	25.89	26.01
4557	NYSE	ADM	Mon, Jun 28, 2010	26.34	26.87	26.28	26.65
4556	NYSE	ADM	Fri, Jun 25, 2010	26.47	26.61	26.27	26.34
4555	NYSE	ADM	Thu, Jun 24, 2010	26.86	27.10	26.28	26.46
4554	NYSE	ADM	Wed, Jun 23, 2010	26.44	27.19	26.44	26.99
4553	NYSE	ADM	Tue, Jun 22, 2010	27.14	27.14	26.59	26.65
4552	NYSE	ADM	Mon, Jun 21, 2010	27.49	27.58	26.99	27.16
4551	NYSE	ADM	Fri, Jun 18, 2010	27.47	27.63	27.17	27.19
4550	NYSE	ADM	Thu, Jun 17, 2010	26.86	27.66	26.85	27.51
4549	NYSE	ADM	Wed, Jun 16, 2010	26.54	26.78	26.46	26.78
4548	NYSE	ADM	Tue, Jun 15, 2010	25.86	26.72	25.80	26.71
4547	NYSE	ADM	Mon, Jun 14, 2010	25.74	25.91	25.61	25.65
4546	NYSE	ADM	Fri, Jun 11, 2010	25.19	25.66	25.01	25.64
4545	NYSE	ADM	Thu, Jun 10, 2010	25.24	25.63	25.09	25.39
4544	NYSE	ADM	Wed, Jun 9, 2010	25.05	25.44	24.84	24.93
4543	NYSE	ADM	Tue, Jun 8, 2010	24.58	24.90	24.42	24.89
4542	NYSE	ADM	Mon, Jun 7, 2010	24.80	25.00	24.50	24.51
4541	NYSE	ADM	Fri, Jun 4, 2010	25.25	25.30	24.80	24.83
4540	NYSE	ADM	Thu, Jun 3, 2010	25.54	25.62	25.34	25.53
4539	NYSE	ADM	Wed, Jun 2, 2010	25.12	25.57	25.02	25.56
4538	NYSE	ADM	Tue, Jun 1, 2010	25.05	25.48	24.82	25.00
4537	NYSE	ADM	Fri, May 28, 2010	25.42	25.55	25.20	25.27
4536	NYSE	ADM	Thu, May 27, 2010	25.08	25.44	24.98	25.43
4535	NYSE	ADM	Wed, May 26, 2010	24.90	25.07	24.72	24.87
4534	NYSE	ADM	Tue, May 25, 2010	24.52	24.73	24.22	24.70
4533	NYSE	ADM	Mon, May 24, 2010	25.28	25.28	24.91	24.92
4532	NYSE	ADM	Fri, May 21, 2010	24.87	25.63	24.85	25.41
4531	NYSE	ADM	Thu, May 20, 2010	26.17	26.17	25.35	25.38
4530	NYSE	ADM	Wed, May 19, 2010	26.60	26.79	26.40	26.67
4529	NYSE	ADM	Tue, May 18, 2010	27.25	27.42	26.69	26.71
4528	NYSE	ADM	Mon, May 17, 2010	26.84	27.24	26.62	27.17
4527	NYSE	ADM	Fri, May 14, 2010	27.00	27.12	26.67	26.77
4526	NYSE	ADM	Thu, May 13, 2010	27.40	27.58	26.99	27.15
4525	NYSE	ADM	Wed, May 12, 2010	27.03	27.55	26.92	27.50
4524	NYSE	ADM	Tue, May 11, 2010	26.46	27.20	26.25	27.02
4523	NYSE	ADM	Mon, May 10, 2010	26.69	26.86	26.38	26.61
4522	NYSE	ADM	Fri, May 7, 2010	25.89	26.27	25.56	25.94
4521	NYSE	ADM	Thu, May 6, 2010	26.36	26.43	24.77	25.70
4520	NYSE	ADM	Wed, May 5, 2010	26.19	26.63	25.76	26.45
4519	NYSE	ADM	Tue, May 4, 2010	27.54	27.65	26.03	26.22
4518	NYSE	ADM	Mon, May 3, 2010	28.23	28.25	27.65	27.72
4517	NYSE	ADM	Fri, Apr 30, 2010	28.19	28.38	27.93	27.94
4516	NYSE	ADM	Thu, Apr 29, 2010	28.19	28.31	27.97	28.12
4515	NYSE	ADM	Wed, Apr 28, 2010	27.95	28.16	27.88	28.01
4514	NYSE	ADM	Tue, Apr 27, 2010	28.28	28.50	27.85	27.88
4513	NYSE	ADM	Mon, Apr 26, 2010	28.59	28.70	28.39	28.44
4512	NYSE	ADM	Fri, Apr 23, 2010	28.43	28.52	28.20	28.50
4511	NYSE	ADM	Thu, Apr 22, 2010	28.63	28.63	28.26	28.46
4510	NYSE	ADM	Wed, Apr 21, 2010	29.00	29.10	28.65	28.77
4509	NYSE	ADM	Tue, Apr 20, 2010	28.31	29.02	28.19	28.92
4508	NYSE	ADM	Mon, Apr 19, 2010	28.19	28.40	28.05	28.26
4507	NYSE	ADM	Fri, Apr 16, 2010	28.29	28.54	28.10	28.25
4506	NYSE	ADM	Thu, Apr 15, 2010	28.32	28.52	28.15	28.34
4505	NYSE	ADM	Wed, Apr 14, 2010	28.36	28.36	28.08	28.31
4504	NYSE	ADM	Tue, Apr 13, 2010	28.36	28.50	28.03	28.18
4503	NYSE	ADM	Mon, Apr 12, 2010	28.07	28.37	28.05	28.37
4502	NYSE	ADM	Fri, Apr 9, 2010	28.09	28.30	28.04	28.26
4501	NYSE	ADM	Thu, Apr 8, 2010	28.13	28.29	27.97	28.06
4500	NYSE	ADM	Wed, Apr 7, 2010	28.11	28.34	28.03	28.25
4499	NYSE	ADM	Tue, Apr 6, 2010	28.46	28.48	28.12	28.23
4498	NYSE	ADM	Mon, Apr 5, 2010	29.26	29.26	28.32	28.46
4497	NYSE	ADM	Thu, Apr 1, 2010	28.97	29.20	28.89	29.11
4496	NYSE	ADM	Wed, Mar 31, 2010	28.91	29.02	28.52	28.90
4495	NYSE	ADM	Tue, Mar 30, 2010	29.00	29.09	28.64	28.93
4494	NYSE	ADM	Mon, Mar 29, 2010	29.08	29.13	28.69	29.03
4493	NYSE	ADM	Fri, Mar 26, 2010	28.45	28.56	28.06	28.42
4492	NYSE	ADM	Thu, Mar 25, 2010	28.66	28.74	28.24	28.26
4491	NYSE	ADM	Wed, Mar 24, 2010	29.19	29.19	28.12	28.50
4490	NYSE	ADM	Tue, Mar 23, 2010	29.28	29.36	28.97	29.32
4489	NYSE	ADM	Mon, Mar 22, 2010	28.88	29.33	28.76	29.33
4488	NYSE	ADM	Fri, Mar 19, 2010	29.24	29.40	28.63	29.09
4487	NYSE	ADM	Thu, Mar 18, 2010	29.18	29.25	28.81	29.24
4486	NYSE	ADM	Wed, Mar 17, 2010	28.60	29.10	28.54	29.10
4485	NYSE	ADM	Tue, Mar 16, 2010	28.99	28.99	28.31	28.59
4484	NYSE	ADM	Mon, Mar 15, 2010	28.78	28.83	28.45	28.61
4483	NYSE	ADM	Fri, Mar 12, 2010	29.74	29.76	28.56	28.66
4482	NYSE	ADM	Thu, Mar 11, 2010	30.07	30.17	29.33	29.44
4481	NYSE	ADM	Wed, Mar 10, 2010	30.56	30.63	30.06	30.24
4480	NYSE	ADM	Tue, Mar 9, 2010	30.47	30.68	30.39	30.51
4479	NYSE	ADM	Mon, Mar 8, 2010	30.67	30.80	30.34	30.57
4478	NYSE	ADM	Fri, Mar 5, 2010	30.00	30.70	29.96	30.62
4477	NYSE	ADM	Thu, Mar 4, 2010	29.84	30.01	29.67	30.00
4476	NYSE	ADM	Wed, Mar 3, 2010	29.99	30.06	29.66	29.78
4475	NYSE	ADM	Tue, Mar 2, 2010	29.73	30.25	29.66	29.85
4474	NYSE	ADM	Mon, Mar 1, 2010	29.49	29.75	29.44	29.66
4473	NYSE	ADM	Fri, Feb 26, 2010	29.50	29.57	29.15	29.36
4472	NYSE	ADM	Thu, Feb 25, 2010	29.20	29.47	29.08	29.47
4471	NYSE	ADM	Wed, Feb 24, 2010	29.62	29.86	29.43	29.57
4470	NYSE	ADM	Tue, Feb 23, 2010	29.81	29.83	29.46	29.62
4469	NYSE	ADM	Mon, Feb 22, 2010	29.83	30.05	29.65	29.81
4468	NYSE	ADM	Fri, Feb 19, 2010	29.86	30.05	29.58	29.95
4467	NYSE	ADM	Thu, Feb 18, 2010	29.72	30.04	29.69	29.97
4466	NYSE	ADM	Wed, Feb 17, 2010	29.62	29.89	29.56	29.88
4465	NYSE	ADM	Tue, Feb 16, 2010	29.89	30.00	29.25	29.48
4464	NYSE	ADM	Fri, Feb 12, 2010	29.68	29.93	29.46	29.77
4463	NYSE	ADM	Thu, Feb 11, 2010	29.88	30.37	29.50	30.03
4462	NYSE	ADM	Wed, Feb 10, 2010	29.96	30.11	29.75	29.99
4461	NYSE	ADM	Tue, Feb 9, 2010	30.16	30.28	29.57	29.91
4460	NYSE	ADM	Mon, Feb 8, 2010	30.61	30.74	29.85	29.89
4459	NYSE	ADM	Fri, Feb 5, 2010	30.30	30.83	30.08	30.61
4458	NYSE	ADM	Thu, Feb 4, 2010	30.90	30.97	30.03	30.06
4457	NYSE	ADM	Wed, Feb 3, 2010	31.55	31.76	30.91	31.18
4456	NYSE	ADM	Tue, Feb 2, 2010	30.42	31.80	30.37	31.63
4455	NYSE	ADM	Mon, Feb 1, 2010	30.07	30.18	29.65	30.16
4454	NYSE	ADM	Fri, Jan 29, 2010	30.12	30.31	29.65	29.97
4453	NYSE	ADM	Thu, Jan 28, 2010	29.79	30.19	29.75	29.95
4452	NYSE	ADM	Wed, Jan 27, 2010	29.61	29.89	29.52	29.75
4451	NYSE	ADM	Tue, Jan 26, 2010	29.65	29.77	29.53	29.63
4450	NYSE	ADM	Mon, Jan 25, 2010	30.71	30.71	29.70	29.77
4449	NYSE	ADM	Fri, Jan 22, 2010	30.33	30.90	30.07	30.47
4448	NYSE	ADM	Thu, Jan 21, 2010	30.94	30.98	30.41	30.44
4447	NYSE	ADM	Wed, Jan 20, 2010	31.03	31.19	30.65	30.90
4446	NYSE	ADM	Tue, Jan 19, 2010	30.50	30.88	30.43	30.54
4445	NYSE	ADM	Fri, Jan 15, 2010	30.77	30.97	30.30	30.54
4444	NYSE	ADM	Thu, Jan 14, 2010	30.58	30.97	30.50	30.74
4443	NYSE	ADM	Wed, Jan 13, 2010	30.64	30.83	30.38	30.66
4442	NYSE	ADM	Tue, Jan 12, 2010	30.68	30.86	30.32	30.53
4441	NYSE	ADM	Mon, Jan 11, 2010	30.97	31.32	30.60	30.86
4440	NYSE	ADM	Fri, Jan 8, 2010	31.12	31.19	30.52	30.84
4439	NYSE	ADM	Thu, Jan 7, 2010	31.55	31.70	31.05	31.23
4438	NYSE	ADM	Wed, Jan 6, 2010	31.60	31.89	31.43	31.56
4437	NYSE	ADM	Tue, Jan 5, 2010	31.55	31.77	31.40	31.64
4436	NYSE	ADM	Mon, Jan 4, 2010	31.48	31.84	31.33	31.47
4435	NYSE	ADM	Thu, Dec 31, 2009	31.71	31.84	31.30	31.31
4434	NYSE	ADM	Wed, Dec 30, 2009	31.43	31.76	31.25	31.73
4433	NYSE	ADM	Tue, Dec 29, 2009	31.65	31.89	31.48	31.57
4432	NYSE	ADM	Mon, Dec 28, 2009	31.56	31.75	31.44	31.63
4431	NYSE	ADM	Thu, Dec 24, 2009	31.43	31.69	31.27	31.57
4430	NYSE	ADM	Wed, Dec 23, 2009	30.82	31.47	30.80	31.33
4429	NYSE	ADM	Tue, Dec 22, 2009	30.86	31.13	30.67	30.80
4428	NYSE	ADM	Mon, Dec 21, 2009	30.75	31.24	30.70	30.79
4427	NYSE	ADM	Fri, Dec 18, 2009	30.85	30.85	30.23	30.55
4426	NYSE	ADM	Thu, Dec 17, 2009	31.05	31.23	30.50	30.54
4425	NYSE	ADM	Wed, Dec 16, 2009	31.03	31.70	30.72	31.24
4424	NYSE	ADM	Tue, Dec 15, 2009	30.32	31.00	30.20	30.64
4423	NYSE	ADM	Mon, Dec 14, 2009	30.70	30.81	29.91	30.23
4422	NYSE	ADM	Fri, Dec 11, 2009	30.71	31.03	30.40	30.49
4421	NYSE	ADM	Thu, Dec 10, 2009	30.56	30.98	30.19	30.51
4420	NYSE	ADM	Wed, Dec 9, 2009	30.72	30.85	30.31	30.48
4419	NYSE	ADM	Tue, Dec 8, 2009	30.79	31.04	30.41	30.81
4418	NYSE	ADM	Mon, Dec 7, 2009	31.51	31.69	31.00	31.06
4417	NYSE	ADM	Fri, Dec 4, 2009	31.65	31.98	31.19	31.59
4416	NYSE	ADM	Thu, Dec 3, 2009	31.57	31.82	31.27	31.34
4415	NYSE	ADM	Wed, Dec 2, 2009	31.01	31.93	30.90	31.60
4414	NYSE	ADM	Tue, Dec 1, 2009	31.25	31.96	31.08	31.66
4413	NYSE	ADM	Mon, Nov 30, 2009	30.51	30.85	30.03	30.81
4412	NYSE	ADM	Fri, Nov 27, 2009	30.51	30.86	30.15	30.65
4411	NYSE	ADM	Wed, Nov 25, 2009	31.35	31.53	31.23	31.40
4410	NYSE	ADM	Tue, Nov 24, 2009	31.85	32.05	31.20	31.26
4409	NYSE	ADM	Mon, Nov 23, 2009	31.92	32.17	31.77	31.85
4408	NYSE	ADM	Fri, Nov 20, 2009	31.43	31.75	31.26	31.62
4407	NYSE	ADM	Thu, Nov 19, 2009	31.78	31.94	31.35	31.57
4406	NYSE	ADM	Wed, Nov 18, 2009	32.24	32.55	31.86	31.92
4405	NYSE	ADM	Tue, Nov 17, 2009	31.81	32.36	31.65	32.20
4404	NYSE	ADM	Mon, Nov 16, 2009	32.70	32.97	31.89	31.93
4403	NYSE	ADM	Fri, Nov 13, 2009	32.27	32.65	32.18	32.51
4402	NYSE	ADM	Thu, Nov 12, 2009	32.11	32.60	32.07	32.25
4401	NYSE	ADM	Wed, Nov 11, 2009	32.79	32.86	31.96	32.16
4400	NYSE	ADM	Tue, Nov 10, 2009	32.30	33.00	32.24	32.61
4399	NYSE	ADM	Mon, Nov 9, 2009	32.63	32.94	32.27	32.46
4398	NYSE	ADM	Fri, Nov 6, 2009	32.16	32.65	32.05	32.39
4397	NYSE	ADM	Thu, Nov 5, 2009	32.28	32.74	32.28	32.43
4396	NYSE	ADM	Wed, Nov 4, 2009	31.94	32.62	31.69	32.21
4395	NYSE	ADM	Tue, Nov 3, 2009	31.15	32.33	31.00	31.91
4394	NYSE	ADM	Mon, Nov 2, 2009	30.15	30.99	30.13	30.52
4393	NYSE	ADM	Fri, Oct 30, 2009	30.80	30.96	29.70	30.12
4392	NYSE	ADM	Thu, Oct 29, 2009	29.77	30.93	29.77	30.92
4391	NYSE	ADM	Wed, Oct 28, 2009	29.71	30.48	29.58	29.58
4390	NYSE	ADM	Tue, Oct 27, 2009	30.56	31.04	29.93	30.10
4389	NYSE	ADM	Mon, Oct 26, 2009	30.63	31.16	30.31	30.38
4388	NYSE	ADM	Fri, Oct 23, 2009	31.15	31.33	30.34	30.66
4387	NYSE	ADM	Thu, Oct 22, 2009	31.32	31.33	30.53	31.08
4386	NYSE	ADM	Wed, Oct 21, 2009	30.47	31.63	30.47	31.35
4385	NYSE	ADM	Tue, Oct 20, 2009	30.67	30.92	30.30	30.61
4384	NYSE	ADM	Mon, Oct 19, 2009	30.08	30.83	29.95	30.69
4383	NYSE	ADM	Fri, Oct 16, 2009	29.50	30.15	29.03	29.99
4382	NYSE	ADM	Thu, Oct 15, 2009	29.75	30.06	29.54	29.66
4381	NYSE	ADM	Wed, Oct 14, 2009	30.09	30.18	29.88	29.91
4380	NYSE	ADM	Tue, Oct 13, 2009	29.69	29.99	29.41	29.95
4379	NYSE	ADM	Mon, Oct 12, 2009	29.76	30.00	29.67	29.85
4378	NYSE	ADM	Fri, Oct 9, 2009	29.69	29.89	29.26	29.74
4377	NYSE	ADM	Thu, Oct 8, 2009	29.63	29.82	29.31	29.72
4376	NYSE	ADM	Wed, Oct 7, 2009	29.42	29.50	29.12	29.50
4375	NYSE	ADM	Tue, Oct 6, 2009	28.89	29.50	28.84	29.47
4374	NYSE	ADM	Mon, Oct 5, 2009	28.42	28.79	27.88	28.76
4373	NYSE	ADM	Fri, Oct 2, 2009	28.72	28.78	27.66	28.43
4372	NYSE	ADM	Thu, Oct 1, 2009	29.05	29.21	28.68	28.86
4371	NYSE	ADM	Wed, Sep 30, 2009	28.89	29.30	28.54	29.22
4370	NYSE	ADM	Tue, Sep 29, 2009	27.77	28.33	27.59	28.20
4369	NYSE	ADM	Mon, Sep 28, 2009	27.36	27.76	27.21	27.69
4368	NYSE	ADM	Fri, Sep 25, 2009	27.99	28.01	27.05	27.31
4367	NYSE	ADM	Thu, Sep 24, 2009	28.55	28.70	27.89	27.97
4366	NYSE	ADM	Wed, Sep 23, 2009	29.02	29.02	28.49	28.52
4365	NYSE	ADM	Tue, Sep 22, 2009	28.98	29.00	28.60	28.90
4364	NYSE	ADM	Mon, Sep 21, 2009	28.75	28.97	28.24	28.85
4363	NYSE	ADM	Fri, Sep 18, 2009	28.85	29.36	28.70	29.12
4362	NYSE	ADM	Thu, Sep 17, 2009	29.38	29.42	28.46	28.73
4361	NYSE	ADM	Wed, Sep 16, 2009	29.33	29.50	28.99	29.42
4360	NYSE	ADM	Tue, Sep 15, 2009	28.68	29.27	28.42	29.16
4359	NYSE	ADM	Mon, Sep 14, 2009	28.72	28.96	28.56	28.65
4358	NYSE	ADM	Fri, Sep 11, 2009	28.83	29.31	28.83	29.02
4357	NYSE	ADM	Thu, Sep 10, 2009	28.50	29.04	28.31	29.01
4356	NYSE	ADM	Wed, Sep 9, 2009	28.79	28.92	28.45	28.70
4355	NYSE	ADM	Tue, Sep 8, 2009	29.04	29.30	28.45	28.74
4354	NYSE	ADM	Fri, Sep 4, 2009	27.95	28.91	27.90	28.91
4353	NYSE	ADM	Thu, Sep 3, 2009	27.74	28.07	27.51	28.02
4352	NYSE	ADM	Wed, Sep 2, 2009	27.97	28.17	27.52	27.56
4351	NYSE	ADM	Tue, Sep 1, 2009	28.67	29.05	27.93	28.03
4350	NYSE	ADM	Mon, Aug 31, 2009	28.40	28.89	28.14	28.83
4349	NYSE	ADM	Fri, Aug 28, 2009	28.54	28.98	28.33	28.62
4348	NYSE	ADM	Thu, Aug 27, 2009	27.75	28.33	27.60	28.21
4347	NYSE	ADM	Wed, Aug 26, 2009	27.63	28.18	27.57	27.90
4346	NYSE	ADM	Tue, Aug 25, 2009	28.37	28.63	27.70	27.74
4345	NYSE	ADM	Mon, Aug 24, 2009	28.80	29.50	28.20	28.39
4344	NYSE	ADM	Fri, Aug 21, 2009	28.12	28.75	28.07	28.67
4343	NYSE	ADM	Thu, Aug 20, 2009	27.64	28.04	27.64	27.97
4342	NYSE	ADM	Wed, Aug 19, 2009	27.13	27.78	27.13	27.68
4341	NYSE	ADM	Tue, Aug 18, 2009	27.06	27.61	27.06	27.45
4340	NYSE	ADM	Mon, Aug 17, 2009	27.44	27.67	27.03	27.05
4339	NYSE	ADM	Fri, Aug 14, 2009	28.22	28.39	27.59	27.87
4338	NYSE	ADM	Thu, Aug 13, 2009	28.16	28.50	27.97	28.19
4337	NYSE	ADM	Wed, Aug 12, 2009	28.65	28.65	27.71	27.98
4336	NYSE	ADM	Tue, Aug 11, 2009	28.54	28.68	28.30	28.49
4335	NYSE	ADM	Mon, Aug 10, 2009	28.63	28.78	28.23	28.68
4334	NYSE	ADM	Fri, Aug 7, 2009	29.02	29.08	28.44	28.70
4333	NYSE	ADM	Thu, Aug 6, 2009	28.85	28.98	28.36	28.66
4332	NYSE	ADM	Wed, Aug 5, 2009	28.15	28.80	27.77	28.76
4331	NYSE	ADM	Tue, Aug 4, 2009	28.90	30.00	28.65	28.81
4330	NYSE	ADM	Mon, Aug 3, 2009	30.66	30.90	30.19	30.39
4329	NYSE	ADM	Fri, Jul 31, 2009	30.17	30.90	29.98	30.12
4328	NYSE	ADM	Thu, Jul 30, 2009	31.05	31.15	30.19	30.22
4327	NYSE	ADM	Wed, Jul 29, 2009	30.96	31.12	30.51	30.73
4326	NYSE	ADM	Tue, Jul 28, 2009	31.65	31.74	30.82	31.12
4325	NYSE	ADM	Mon, Jul 27, 2009	30.57	32.13	30.41	31.94
4324	NYSE	ADM	Fri, Jul 24, 2009	29.98	30.89	29.98	30.39
4323	NYSE	ADM	Thu, Jul 23, 2009	29.53	31.14	29.50	30.73
4322	NYSE	ADM	Wed, Jul 22, 2009	28.99	29.68	28.50	29.47
4321	NYSE	ADM	Tue, Jul 21, 2009	29.25	29.68	28.85	29.26
4320	NYSE	ADM	Mon, Jul 20, 2009	28.84	29.14	28.63	28.99
4319	NYSE	ADM	Fri, Jul 17, 2009	28.53	28.93	28.23	28.63
4318	NYSE	ADM	Thu, Jul 16, 2009	27.88	28.59	27.88	28.47
4317	NYSE	ADM	Wed, Jul 15, 2009	27.54	28.13	27.31	27.94
4316	NYSE	ADM	Tue, Jul 14, 2009	27.17	27.49	26.96	27.26
4315	NYSE	ADM	Mon, Jul 13, 2009	26.70	27.13	26.40	27.08
4314	NYSE	ADM	Fri, Jul 10, 2009	26.79	27.16	26.48	26.66
4313	NYSE	ADM	Thu, Jul 9, 2009	26.96	27.31	26.55	27.03
4312	NYSE	ADM	Wed, Jul 8, 2009	26.94	27.00	26.26	26.54
4311	NYSE	ADM	Tue, Jul 7, 2009	26.57	27.46	26.47	27.23
4310	NYSE	ADM	Mon, Jul 6, 2009	26.27	26.81	26.00	26.75
4309	NYSE	ADM	Thu, Jul 2, 2009	27.12	27.43	26.54	26.54
4308	NYSE	ADM	Wed, Jul 1, 2009	26.98	27.93	26.73	27.55
4307	NYSE	ADM	Tue, Jun 30, 2009	27.30	27.38	26.57	26.77
4306	NYSE	ADM	Mon, Jun 29, 2009	26.81	27.35	26.71	27.25
4305	NYSE	ADM	Fri, Jun 26, 2009	26.87	27.05	26.61	26.69
4304	NYSE	ADM	Thu, Jun 25, 2009	26.50	27.16	26.06	26.98
4303	NYSE	ADM	Wed, Jun 24, 2009	26.22	26.74	26.05	26.50
4302	NYSE	ADM	Tue, Jun 23, 2009	26.83	26.83	25.77	26.01
4301	NYSE	ADM	Mon, Jun 22, 2009	27.04	27.18	26.64	26.75
4300	NYSE	ADM	Fri, Jun 19, 2009	27.54	27.97	27.25	27.28
4299	NYSE	ADM	Thu, Jun 18, 2009	26.66	27.40	26.26	27.26
4298	NYSE	ADM	Wed, Jun 17, 2009	26.92	27.06	26.30	26.57
4297	NYSE	ADM	Tue, Jun 16, 2009	28.01	28.26	27.01	27.11
4296	NYSE	ADM	Mon, Jun 15, 2009	28.40	28.60	27.73	27.90
4295	NYSE	ADM	Fri, Jun 12, 2009	28.84	28.85	28.44	28.71
4294	NYSE	ADM	Thu, Jun 11, 2009	28.77	29.40	28.77	28.97
4293	NYSE	ADM	Wed, Jun 10, 2009	28.48	29.00	28.25	28.80
4292	NYSE	ADM	Tue, Jun 9, 2009	28.07	28.56	28.07	28.25
4291	NYSE	ADM	Mon, Jun 8, 2009	27.51	28.13	27.51	27.91
4290	NYSE	ADM	Fri, Jun 5, 2009	28.44	28.69	27.71	27.91
4289	NYSE	ADM	Thu, Jun 4, 2009	27.83	28.49	27.73	28.38
4288	NYSE	ADM	Wed, Jun 3, 2009	28.11	28.14	27.41	27.80
4287	NYSE	ADM	Tue, Jun 2, 2009	28.25	28.97	27.93	28.36
4286	NYSE	ADM	Mon, Jun 1, 2009	27.87	28.45	27.81	28.39
4285	NYSE	ADM	Fri, May 29, 2009	27.36	27.60	27.04	27.52
4284	NYSE	ADM	Thu, May 28, 2009	26.51	27.34	26.51	27.19
4283	NYSE	ADM	Wed, May 27, 2009	26.86	27.14	26.65	26.70
4282	NYSE	ADM	Tue, May 26, 2009	26.98	27.40	26.47	27.02
4281	NYSE	ADM	Fri, May 22, 2009	26.41	28.10	25.85	27.17
4280	NYSE	ADM	Thu, May 21, 2009	26.20	26.39	25.60	25.85
4279	NYSE	ADM	Wed, May 20, 2009	25.98	26.98	25.89	26.52
4278	NYSE	ADM	Tue, May 19, 2009	24.76	26.04	24.76	25.75
4277	NYSE	ADM	Mon, May 18, 2009	25.47	25.66	24.49	24.93
4276	NYSE	ADM	Fri, May 15, 2009	25.20	25.55	25.01	25.17
4275	NYSE	ADM	Thu, May 14, 2009	24.91	25.34	24.61	25.21
4274	NYSE	ADM	Wed, May 13, 2009	25.55	26.49	24.75	24.85
4273	NYSE	ADM	Tue, May 12, 2009	25.83	26.65	25.51	25.89
4272	NYSE	ADM	Mon, May 11, 2009	26.44	26.80	25.56	25.68
4271	NYSE	ADM	Fri, May 8, 2009	25.03	27.12	25.03	26.97
4270	NYSE	ADM	Thu, May 7, 2009	24.51	25.05	24.25	24.97
4269	NYSE	ADM	Wed, May 6, 2009	23.93	24.37	23.50	24.24
4268	NYSE	ADM	Tue, May 5, 2009	24.50	26.24	23.38	23.84
4267	NYSE	ADM	Mon, May 4, 2009	25.68	26.21	25.02	26.17
4266	NYSE	ADM	Fri, May 1, 2009	24.66	25.59	24.55	25.51
4265	NYSE	ADM	Thu, Apr 30, 2009	24.69	24.95	24.49	24.62
4264	NYSE	ADM	Wed, Apr 29, 2009	24.35	24.65	23.96	24.48
4263	NYSE	ADM	Tue, Apr 28, 2009	23.85	24.81	23.70	24.20
4262	NYSE	ADM	Mon, Apr 27, 2009	23.34	24.50	23.30	24.20
4261	NYSE	ADM	Fri, Apr 24, 2009	23.21	24.28	23.15	23.77
4260	NYSE	ADM	Thu, Apr 23, 2009	24.98	24.98	23.13	23.73
4259	NYSE	ADM	Wed, Apr 22, 2009	24.50	25.47	24.45	24.98
4258	NYSE	ADM	Tue, Apr 21, 2009	24.50	24.87	24.27	24.65
4257	NYSE	ADM	Mon, Apr 20, 2009	25.77	25.96	24.57	24.62
4256	NYSE	ADM	Fri, Apr 17, 2009	26.12	26.41	26.00	26.18
4255	NYSE	ADM	Thu, Apr 16, 2009	26.12	26.30	25.70	26.08
4254	NYSE	ADM	Wed, Apr 15, 2009	25.67	26.07	25.50	25.89
4253	NYSE	ADM	Tue, Apr 14, 2009	26.59	26.90	25.49	25.53
4252	NYSE	ADM	Mon, Apr 13, 2009	25.67	27.13	25.29	26.91
4251	NYSE	ADM	Thu, Apr 9, 2009	26.07	26.38	25.67	25.85
4250	NYSE	ADM	Wed, Apr 8, 2009	25.72	26.19	25.48	25.78
4249	NYSE	ADM	Tue, Apr 7, 2009	26.61	27.05	25.45	25.66
4248	NYSE	ADM	Mon, Apr 6, 2009	28.54	28.97	28.20	28.71
4247	NYSE	ADM	Fri, Apr 3, 2009	28.63	28.99	28.36	28.90
4246	NYSE	ADM	Thu, Apr 2, 2009	28.99	29.21	28.53	28.66
4245	NYSE	ADM	Wed, Apr 1, 2009	27.35	28.44	27.15	28.35
4244	NYSE	ADM	Tue, Mar 31, 2009	27.42	28.22	27.35	27.78
4243	NYSE	ADM	Mon, Mar 30, 2009	27.90	28.31	27.00	27.38
4242	NYSE	ADM	Fri, Mar 27, 2009	28.51	28.83	28.12	28.53
4241	NYSE	ADM	Thu, Mar 26, 2009	29.01	29.15	28.54	28.94
4240	NYSE	ADM	Wed, Mar 25, 2009	29.27	29.47	28.12	28.78
4239	NYSE	ADM	Tue, Mar 24, 2009	28.76	29.47	28.60	29.00
4238	NYSE	ADM	Mon, Mar 23, 2009	28.02	29.18	27.76	29.16
4237	NYSE	ADM	Fri, Mar 20, 2009	28.19	28.29	27.36	27.44
4236	NYSE	ADM	Thu, Mar 19, 2009	28.85	28.85	27.90	28.14
4235	NYSE	ADM	Wed, Mar 18, 2009	28.32	28.96	28.20	28.50
4234	NYSE	ADM	Tue, Mar 17, 2009	28.21	28.57	27.82	28.57
4233	NYSE	ADM	Mon, Mar 16, 2009	28.02	28.78	27.93	28.14
4232	NYSE	ADM	Fri, Mar 13, 2009	28.12	28.32	27.34	27.81
4231	NYSE	ADM	Thu, Mar 12, 2009	27.43	28.14	27.13	27.93
4230	NYSE	ADM	Wed, Mar 11, 2009	27.78	28.22	27.11	27.45
4229	NYSE	ADM	Tue, Mar 10, 2009	26.25	28.53	26.09	27.50
4228	NYSE	ADM	Mon, Mar 9, 2009	25.52	26.78	25.23	25.83
4227	NYSE	ADM	Fri, Mar 6, 2009	26.15	27.10	25.29	25.96
4226	NYSE	ADM	Thu, Mar 5, 2009	25.81	26.64	25.43	25.91
4225	NYSE	ADM	Wed, Mar 4, 2009	25.89	26.99	25.68	26.42
4224	NYSE	ADM	Tue, Mar 3, 2009	25.59	26.00	24.96	25.48
4223	NYSE	ADM	Mon, Mar 2, 2009	26.31	26.45	25.16	25.24
4222	NYSE	ADM	Fri, Feb 27, 2009	26.75	27.58	26.64	26.66
4221	NYSE	ADM	Thu, Feb 26, 2009	27.93	28.17	27.06	27.11
4220	NYSE	ADM	Wed, Feb 25, 2009	27.85	28.21	27.28	27.54
4219	NYSE	ADM	Tue, Feb 24, 2009	27.70	28.46	27.39	27.98
4218	NYSE	ADM	Mon, Feb 23, 2009	27.84	28.17	27.25	27.37
4217	NYSE	ADM	Fri, Feb 20, 2009	26.46	28.07	26.46	27.68
4216	NYSE	ADM	Thu, Feb 19, 2009	27.90	28.44	27.50	27.84
4215	NYSE	ADM	Wed, Feb 18, 2009	27.04	27.78	26.73	27.54
4214	NYSE	ADM	Tue, Feb 17, 2009	27.75	27.98	26.82	27.06
4213	NYSE	ADM	Fri, Feb 13, 2009	28.48	28.99	28.25	28.56
4212	NYSE	ADM	Thu, Feb 12, 2009	27.41	28.57	27.13	28.54
4211	NYSE	ADM	Wed, Feb 11, 2009	28.65	28.77	27.48	27.99
4210	NYSE	ADM	Tue, Feb 10, 2009	28.35	29.03	28.10	28.52
4209	NYSE	ADM	Mon, Feb 9, 2009	27.43	29.26	27.35	29.03
4208	NYSE	ADM	Fri, Feb 6, 2009	26.63	27.77	26.58	27.61
4207	NYSE	ADM	Thu, Feb 5, 2009	25.50	26.92	25.43	26.66
4206	NYSE	ADM	Wed, Feb 4, 2009	27.00	27.10	24.99	25.54
4205	NYSE	ADM	Tue, Feb 3, 2009	28.35	28.75	26.16	27.65
4204	NYSE	ADM	Mon, Feb 2, 2009	26.70	27.81	26.51	27.50
4203	NYSE	ADM	Fri, Jan 30, 2009	27.31	27.97	26.89	27.38
4202	NYSE	ADM	Thu, Jan 29, 2009	27.19	27.62	26.87	27.43
4201	NYSE	ADM	Wed, Jan 28, 2009	28.01	28.23	27.73	28.09
4200	NYSE	ADM	Tue, Jan 27, 2009	27.65	27.93	27.26	27.79
4199	NYSE	ADM	Mon, Jan 26, 2009	27.05	27.85	26.94	27.50
4198	NYSE	ADM	Fri, Jan 23, 2009	26.31	27.24	25.68	26.93
4197	NYSE	ADM	Thu, Jan 22, 2009	26.65	27.64	26.39	26.86
4196	NYSE	ADM	Wed, Jan 21, 2009	25.62	27.18	25.51	27.12
4195	NYSE	ADM	Tue, Jan 20, 2009	25.38	26.10	25.04	25.12
4194	NYSE	ADM	Fri, Jan 16, 2009	25.79	25.88	24.88	25.62
4193	NYSE	ADM	Thu, Jan 15, 2009	24.58	25.66	24.35	25.30
4192	NYSE	ADM	Wed, Jan 14, 2009	26.27	26.39	24.08	24.25
4191	NYSE	ADM	Tue, Jan 13, 2009	26.84	28.08	26.53	27.88
4190	NYSE	ADM	Mon, Jan 12, 2009	27.50	28.00	26.74	26.90
4189	NYSE	ADM	Fri, Jan 9, 2009	27.77	28.17	27.67	27.96
4188	NYSE	ADM	Thu, Jan 8, 2009	28.13	28.31	27.57	27.76
4187	NYSE	ADM	Wed, Jan 7, 2009	28.05	28.71	27.87	28.34
4186	NYSE	ADM	Tue, Jan 6, 2009	29.26	29.26	28.20	28.29
4185	NYSE	ADM	Mon, Jan 5, 2009	28.92	29.50	28.61	29.08
4184	NYSE	ADM	Fri, Jan 2, 2009	28.93	29.23	28.52	29.19
4183	NYSE	ADM	Wed, Dec 31, 2008	28.77	29.01	28.60	28.83
4182	NYSE	ADM	Tue, Dec 30, 2008	28.92	29.08	28.47	28.72
4181	NYSE	ADM	Mon, Dec 29, 2008	28.64	28.79	27.94	28.70
4180	NYSE	ADM	Fri, Dec 26, 2008	27.99	28.46	27.90	28.35
4179	NYSE	ADM	Wed, Dec 24, 2008	27.16	27.97	27.16	27.75
4178	NYSE	ADM	Tue, Dec 23, 2008	27.35	27.96	26.63	27.07
4177	NYSE	ADM	Mon, Dec 22, 2008	28.25	28.94	26.80	27.30
4176	NYSE	ADM	Fri, Dec 19, 2008	28.75	28.97	27.70	28.04
4175	NYSE	ADM	Thu, Dec 18, 2008	28.55	28.72	27.78	28.14
4174	NYSE	ADM	Wed, Dec 17, 2008	28.34	29.05	28.00	28.35
4173	NYSE	ADM	Tue, Dec 16, 2008	26.46	28.71	26.38	28.65
4172	NYSE	ADM	Mon, Dec 15, 2008	26.99	27.50	25.97	26.31
4171	NYSE	ADM	Fri, Dec 12, 2008	26.54	26.86	25.86	26.60
4170	NYSE	ADM	Thu, Dec 11, 2008	27.96	28.84	27.20	27.45
4169	NYSE	ADM	Wed, Dec 10, 2008	27.58	28.14	27.34	28.05
4168	NYSE	ADM	Tue, Dec 9, 2008	26.63	27.89	26.10	27.14
4167	NYSE	ADM	Mon, Dec 8, 2008	26.59	27.24	26.24	26.81
4166	NYSE	ADM	Fri, Dec 5, 2008	23.65	25.99	23.43	25.83
4165	NYSE	ADM	Thu, Dec 4, 2008	24.89	26.11	24.26	24.61
4164	NYSE	ADM	Wed, Dec 3, 2008	24.73	25.31	24.20	25.10
4163	NYSE	ADM	Tue, Dec 2, 2008	25.98	26.75	25.32	26.12
4162	NYSE	ADM	Mon, Dec 1, 2008	26.28	26.55	25.54	25.55
4161	NYSE	ADM	Fri, Nov 28, 2008	26.07	27.40	25.99	27.38
4160	NYSE	ADM	Wed, Nov 26, 2008	26.29	27.39	25.60	27.16
4159	NYSE	ADM	Tue, Nov 25, 2008	27.33	27.89	26.30	27.04
4158	NYSE	ADM	Mon, Nov 24, 2008	25.50	27.22	24.60	26.70
4157	NYSE	ADM	Fri, Nov 21, 2008	22.69	25.02	22.21	24.83
4156	NYSE	ADM	Thu, Nov 20, 2008	21.68	24.12	21.03	21.92
4155	NYSE	ADM	Wed, Nov 19, 2008	25.89	26.19	21.80	22.14
4154	NYSE	ADM	Tue, Nov 18, 2008	25.62	26.45	24.76	25.79
4153	NYSE	ADM	Mon, Nov 17, 2008	25.56	26.48	24.59	25.63
4152	NYSE	ADM	Fri, Nov 14, 2008	25.06	27.24	24.69	25.92
4151	NYSE	ADM	Thu, Nov 13, 2008	25.05	25.55	23.50	25.27
4150	NYSE	ADM	Wed, Nov 12, 2008	23.61	25.00	23.50	24.56
4149	NYSE	ADM	Tue, Nov 11, 2008	23.30	24.82	22.27	24.16
4148	NYSE	ADM	Mon, Nov 10, 2008	23.60	24.62	23.14	23.57
4147	NYSE	ADM	Fri, Nov 7, 2008	20.99	22.90	20.89	22.58
4146	NYSE	ADM	Thu, Nov 6, 2008	23.42	23.97	20.00	20.29
4145	NYSE	ADM	Wed, Nov 5, 2008	24.18	25.83	23.55	23.71
4144	NYSE	ADM	Tue, Nov 4, 2008	23.95	25.78	23.65	24.33
4143	NYSE	ADM	Mon, Nov 3, 2008	21.00	21.95	20.73	21.11
4142	NYSE	ADM	Fri, Oct 31, 2008	22.37	22.85	20.63	20.73
4141	NYSE	ADM	Thu, Oct 30, 2008	22.19	22.79	21.54	22.54
4140	NYSE	ADM	Wed, Oct 29, 2008	20.70	22.82	20.21	21.42
4139	NYSE	ADM	Tue, Oct 28, 2008	19.00	21.00	18.46	20.98
4138	NYSE	ADM	Mon, Oct 27, 2008	17.12	19.57	16.91	17.88
4137	NYSE	ADM	Fri, Oct 24, 2008	16.85	18.00	16.00	17.53
4136	NYSE	ADM	Thu, Oct 23, 2008	18.24	19.22	17.11	18.14
4135	NYSE	ADM	Wed, Oct 22, 2008	19.15	19.15	17.39	17.92
4134	NYSE	ADM	Tue, Oct 21, 2008	19.35	20.13	19.05	19.47
4133	NYSE	ADM	Mon, Oct 20, 2008	18.80	19.98	18.65	19.88
4132	NYSE	ADM	Fri, Oct 17, 2008	18.13	19.23	16.80	18.32
4131	NYSE	ADM	Thu, Oct 16, 2008	17.15	17.89	16.31	17.84
4130	NYSE	ADM	Wed, Oct 15, 2008	17.88	17.88	15.88	16.09
4129	NYSE	ADM	Tue, Oct 14, 2008	19.36	19.74	17.75	18.10
4128	NYSE	ADM	Mon, Oct 13, 2008	16.35	18.24	15.75	18.10
4127	NYSE	ADM	Fri, Oct 10, 2008	14.64	16.69	13.53	15.45
4126	NYSE	ADM	Thu, Oct 9, 2008	17.33	17.68	15.29	15.29
4125	NYSE	ADM	Wed, Oct 8, 2008	16.48	17.74	15.21	17.03
4124	NYSE	ADM	Tue, Oct 7, 2008	18.85	18.85	16.94	17.04
4123	NYSE	ADM	Mon, Oct 6, 2008	18.02	18.37	16.55	18.37
4122	NYSE	ADM	Fri, Oct 3, 2008	19.00	20.20	18.47	18.52
4121	NYSE	ADM	Thu, Oct 2, 2008	21.01	21.26	18.11	18.72
4120	NYSE	ADM	Wed, Oct 1, 2008	21.75	22.87	21.21	21.41
4119	NYSE	ADM	Tue, Sep 30, 2008	21.18	22.05	20.37	21.91
4118	NYSE	ADM	Mon, Sep 29, 2008	22.61	22.87	20.34	20.49
4117	NYSE	ADM	Fri, Sep 26, 2008	23.29	23.29	22.66	22.88
4116	NYSE	ADM	Thu, Sep 25, 2008	23.80	23.95	23.10	23.61
4115	NYSE	ADM	Wed, Sep 24, 2008	24.09	24.22	23.45	23.66
4114	NYSE	ADM	Tue, Sep 23, 2008	23.30	24.64	23.16	23.90
4113	NYSE	ADM	Mon, Sep 22, 2008	23.02	24.00	23.02	23.29
4112	NYSE	ADM	Fri, Sep 19, 2008	22.65	23.96	19.91	23.68
4111	NYSE	ADM	Thu, Sep 18, 2008	21.37	21.98	19.70	21.54
4110	NYSE	ADM	Wed, Sep 17, 2008	22.40	22.72	21.31	21.31
4109	NYSE	ADM	Tue, Sep 16, 2008	22.40	23.15	21.56	23.00
4108	NYSE	ADM	Mon, Sep 15, 2008	23.28	23.76	22.57	22.76
4107	NYSE	ADM	Fri, Sep 12, 2008	22.45	24.05	22.15	23.98
4106	NYSE	ADM	Thu, Sep 11, 2008	21.98	22.68	21.60	22.61
4105	NYSE	ADM	Wed, Sep 10, 2008	22.21	22.36	21.51	22.10
4104	NYSE	ADM	Tue, Sep 9, 2008	23.35	23.62	22.08	22.13
4103	NYSE	ADM	Mon, Sep 8, 2008	23.89	23.98	22.99	23.42
4102	NYSE	ADM	Fri, Sep 5, 2008	22.96	23.50	22.14	23.41
4101	NYSE	ADM	Thu, Sep 4, 2008	24.49	24.84	22.88	22.97
4100	NYSE	ADM	Wed, Sep 3, 2008	24.89	25.12	24.43	24.54
4099	NYSE	ADM	Tue, Sep 2, 2008	25.52	25.54	24.86	24.91
4098	NYSE	ADM	Fri, Aug 29, 2008	25.91	26.36	25.41	25.46
4097	NYSE	ADM	Thu, Aug 28, 2008	25.80	25.95	25.41	25.93
4096	NYSE	ADM	Wed, Aug 27, 2008	25.27	25.75	25.22	25.70
4095	NYSE	ADM	Tue, Aug 26, 2008	25.35	25.75	25.09	25.24
4094	NYSE	ADM	Mon, Aug 25, 2008	26.13	26.36	25.30	25.41
4093	NYSE	ADM	Fri, Aug 22, 2008	26.61	26.72	26.02	26.21
4092	NYSE	ADM	Thu, Aug 21, 2008	26.14	26.60	25.75	26.55
4091	NYSE	ADM	Wed, Aug 20, 2008	25.35	26.06	25.05	26.06
4090	NYSE	ADM	Tue, Aug 19, 2008	25.32	25.44	24.40	25.34
4089	NYSE	ADM	Mon, Aug 18, 2008	26.21	26.72	25.43	25.47
4088	NYSE	ADM	Fri, Aug 15, 2008	26.54	26.76	26.08	26.20
4087	NYSE	ADM	Thu, Aug 14, 2008	26.82	27.16	26.46	26.62
4086	NYSE	ADM	Wed, Aug 13, 2008	26.90	27.41	26.68	26.88
4085	NYSE	ADM	Tue, Aug 12, 2008	26.34	27.25	26.04	26.91
4084	NYSE	ADM	Mon, Aug 11, 2008	26.50	26.50	26.17	26.34
4083	NYSE	ADM	Fri, Aug 8, 2008	26.22	26.56	25.52	26.49
4082	NYSE	ADM	Thu, Aug 7, 2008	27.24	27.30	25.96	26.03
4081	NYSE	ADM	Wed, Aug 6, 2008	25.91	27.54	25.50	27.36
4080	NYSE	ADM	Tue, Aug 5, 2008	27.94	27.94	25.40	25.87
4079	NYSE	ADM	Mon, Aug 4, 2008	28.27	28.36	27.32	27.40
4078	NYSE	ADM	Fri, Aug 1, 2008	28.80	28.83	28.16	28.16
4077	NYSE	ADM	Thu, Jul 31, 2008	28.86	29.39	28.29	28.63
4076	NYSE	ADM	Wed, Jul 30, 2008	28.95	29.17	28.64	28.98
4075	NYSE	ADM	Tue, Jul 29, 2008	28.83	28.95	28.25	28.88
4074	NYSE	ADM	Mon, Jul 28, 2008	29.56	29.78	28.68	28.77
4073	NYSE	ADM	Fri, Jul 25, 2008	29.72	30.10	29.56	29.66
4072	NYSE	ADM	Thu, Jul 24, 2008	30.37	31.03	29.78	29.89
4071	NYSE	ADM	Wed, Jul 23, 2008	29.95	30.32	29.71	30.08
4070	NYSE	ADM	Tue, Jul 22, 2008	29.30	30.00	29.10	29.97
4069	NYSE	ADM	Mon, Jul 21, 2008	30.10	30.20	29.19	29.53
4068	NYSE	ADM	Fri, Jul 18, 2008	28.72	30.06	28.72	29.92
4067	NYSE	ADM	Thu, Jul 17, 2008	29.00	29.10	28.33	28.64
4066	NYSE	ADM	Wed, Jul 16, 2008	27.90	28.93	27.52	28.85
4065	NYSE	ADM	Tue, Jul 15, 2008	29.62	29.62	27.14	28.37
4064	NYSE	ADM	Mon, Jul 14, 2008	30.62	30.72	29.70	29.80
4063	NYSE	ADM	Fri, Jul 11, 2008	30.88	31.20	30.14	30.29
4062	NYSE	ADM	Thu, Jul 10, 2008	31.53	31.75	30.80	31.25
4061	NYSE	ADM	Wed, Jul 9, 2008	32.13	32.28	31.36	31.50
4060	NYSE	ADM	Tue, Jul 8, 2008	31.89	32.15	31.29	32.03
4059	NYSE	ADM	Mon, Jul 7, 2008	31.28	32.31	31.21	31.91
4058	NYSE	ADM	Thu, Jul 3, 2008	32.36	32.59	31.01	31.17
4057	NYSE	ADM	Wed, Jul 2, 2008	33.48	33.91	32.16	32.16
4056	NYSE	ADM	Tue, Jul 1, 2008	33.30	33.49	32.70	33.30
4055	NYSE	ADM	Mon, Jun 30, 2008	33.34	34.14	32.92	33.75
4054	NYSE	ADM	Fri, Jun 27, 2008	32.72	33.25	32.25	32.92
4053	NYSE	ADM	Thu, Jun 26, 2008	33.14	33.37	32.40	32.51
4052	NYSE	ADM	Wed, Jun 25, 2008	33.03	33.87	32.71	33.33
4051	NYSE	ADM	Tue, Jun 24, 2008	33.78	33.78	33.05	33.16
4050	NYSE	ADM	Mon, Jun 23, 2008	33.40	34.10	33.11	33.50
4049	NYSE	ADM	Fri, Jun 20, 2008	32.81	33.22	32.31	32.67
4048	NYSE	ADM	Thu, Jun 19, 2008	32.78	33.35	32.78	33.12
4047	NYSE	ADM	Wed, Jun 18, 2008	32.98	33.63	32.79	32.82
4046	NYSE	ADM	Tue, Jun 17, 2008	32.71	33.42	32.67	33.12
4045	NYSE	ADM	Mon, Jun 16, 2008	32.43	33.15	32.16	32.61
4044	NYSE	ADM	Fri, Jun 13, 2008	33.00	33.50	31.65	32.61
4043	NYSE	ADM	Thu, Jun 12, 2008	36.33	36.60	33.34	33.52
4042	NYSE	ADM	Wed, Jun 11, 2008	37.32	37.94	36.87	37.28
4041	NYSE	ADM	Tue, Jun 10, 2008	37.29	37.40	36.58	37.12
4040	NYSE	ADM	Mon, Jun 9, 2008	37.37	37.70	36.75	37.55
4039	NYSE	ADM	Fri, Jun 6, 2008	38.25	38.38	37.15	37.20
4038	NYSE	ADM	Thu, Jun 5, 2008	38.17	38.54	37.49	38.46
4037	NYSE	ADM	Wed, Jun 4, 2008	38.39	38.69	38.01	38.11
4036	NYSE	ADM	Tue, Jun 3, 2008	39.72	39.79	38.06	38.42
4035	NYSE	ADM	Mon, Jun 2, 2008	39.72	40.28	39.22	39.50
4034	NYSE	ADM	Fri, May 30, 2008	39.81	39.96	39.31	39.70
4033	NYSE	ADM	Thu, May 29, 2008	39.30	39.85	39.07	39.50
4032	NYSE	ADM	Wed, May 28, 2008	40.83	40.91	39.86	39.86
4031	NYSE	ADM	Tue, May 27, 2008	43.11	43.30	41.58	41.95
4030	NYSE	ADM	Fri, May 23, 2008	43.06	43.68	43.02	43.17
4029	NYSE	ADM	Thu, May 22, 2008	43.70	44.02	43.08	43.28
4028	NYSE	ADM	Wed, May 21, 2008	44.12	44.84	43.47	43.70
4027	NYSE	ADM	Tue, May 20, 2008	43.90	44.40	43.63	43.96
4026	NYSE	ADM	Mon, May 19, 2008	43.45	44.50	43.45	43.91
4025	NYSE	ADM	Fri, May 16, 2008	43.38	43.74	43.06	43.35
4024	NYSE	ADM	Thu, May 15, 2008	43.21	43.84	43.20	43.38
4023	NYSE	ADM	Wed, May 14, 2008	43.26	43.64	42.93	43.07
4022	NYSE	ADM	Tue, May 13, 2008	43.31	43.50	42.91	43.19
4021	NYSE	ADM	Mon, May 12, 2008	42.88	43.48	42.68	43.28
4020	NYSE	ADM	Fri, May 9, 2008	44.02	44.13	42.17	42.68
4019	NYSE	ADM	Thu, May 8, 2008	43.98	44.60	43.73	44.56
4018	NYSE	ADM	Wed, May 7, 2008	44.99	45.00	43.59	43.73
4017	NYSE	ADM	Tue, May 6, 2008	44.08	44.82	44.01	44.72
4016	NYSE	ADM	Mon, May 5, 2008	44.20	44.75	43.82	44.09
4015	NYSE	ADM	Fri, May 2, 2008	43.14	44.40	43.14	43.94
4014	NYSE	ADM	Thu, May 1, 2008	44.08	44.08	42.70	43.19
4013	NYSE	ADM	Wed, Apr 30, 2008	44.86	45.58	43.62	44.06
4012	NYSE	ADM	Tue, Apr 29, 2008	47.44	47.44	44.81	45.58
4011	NYSE	ADM	Mon, Apr 28, 2008	47.30	47.47	46.54	47.42
4010	NYSE	ADM	Fri, Apr 25, 2008	46.31	47.44	45.98	47.31
4009	NYSE	ADM	Thu, Apr 24, 2008	47.49	47.49	45.59	46.13
4008	NYSE	ADM	Wed, Apr 23, 2008	47.37	48.33	46.89	47.33
4007	NYSE	ADM	Tue, Apr 22, 2008	47.93	48.95	46.84	47.28
4006	NYSE	ADM	Mon, Apr 21, 2008	46.19	48.35	46.02	48.18
4005	NYSE	ADM	Fri, Apr 18, 2008	45.92	46.89	45.37	46.47
4004	NYSE	ADM	Thu, Apr 17, 2008	45.44	45.92	44.75	45.54
4003	NYSE	ADM	Wed, Apr 16, 2008	44.58	45.55	44.57	45.20
4002	NYSE	ADM	Tue, Apr 15, 2008	43.14	44.39	43.09	44.16
4001	NYSE	ADM	Mon, Apr 14, 2008	42.93	43.17	42.41	42.95
4000	NYSE	ADM	Fri, Apr 11, 2008	42.96	43.50	42.72	43.03
3999	NYSE	ADM	Thu, Apr 10, 2008	43.62	43.72	42.81	42.96
3998	NYSE	ADM	Wed, Apr 9, 2008	43.17	44.61	43.17	43.62
3997	NYSE	ADM	Tue, Apr 8, 2008	42.93	43.54	42.64	43.23
3996	NYSE	ADM	Mon, Apr 7, 2008	42.77	43.53	42.56	43.15
3995	NYSE	ADM	Fri, Apr 4, 2008	41.50	42.82	41.41	42.53
3994	NYSE	ADM	Thu, Apr 3, 2008	41.50	41.97	41.01	41.24
3993	NYSE	ADM	Wed, Apr 2, 2008	41.91	42.30	41.43	41.77
3992	NYSE	ADM	Tue, Apr 1, 2008	41.06	42.00	40.68	41.92
3991	NYSE	ADM	Mon, Mar 31, 2008	42.18	42.27	40.27	41.16
3990	NYSE	ADM	Fri, Mar 28, 2008	42.06	43.00	41.86	42.28
3989	NYSE	ADM	Thu, Mar 27, 2008	41.38	42.55	41.30	41.94
3988	NYSE	ADM	Wed, Mar 26, 2008	42.56	42.76	42.04	42.38
3987	NYSE	ADM	Tue, Mar 25, 2008	42.31	43.00	42.07	42.70
3986	NYSE	ADM	Mon, Mar 24, 2008	40.30	41.95	40.30	41.79
3985	NYSE	ADM	Thu, Mar 20, 2008	42.19	42.20	39.99	40.18
3984	NYSE	ADM	Wed, Mar 19, 2008	44.02	44.02	42.05	42.19
3983	NYSE	ADM	Tue, Mar 18, 2008	42.77	43.54	42.46	43.52
3982	NYSE	ADM	Mon, Mar 17, 2008	42.73	43.45	41.79	42.07
3981	NYSE	ADM	Fri, Mar 14, 2008	44.67	45.51	43.39	43.85
3980	NYSE	ADM	Thu, Mar 13, 2008	43.55	44.53	42.99	44.28
3979	NYSE	ADM	Wed, Mar 12, 2008	44.70	45.30	43.97	44.13
3978	NYSE	ADM	Tue, Mar 11, 2008	43.27	44.56	42.56	44.52
3977	NYSE	ADM	Mon, Mar 10, 2008	44.96	45.17	42.71	42.89
3976	NYSE	ADM	Fri, Mar 7, 2008	45.39	45.87	44.75	45.01
3975	NYSE	ADM	Thu, Mar 6, 2008	46.45	46.88	46.08	46.27
3974	NYSE	ADM	Wed, Mar 5, 2008	45.75	47.18	45.75	46.58
3973	NYSE	ADM	Tue, Mar 4, 2008	45.41	46.22	45.14	46.00
3972	NYSE	ADM	Mon, Mar 3, 2008	45.00	46.07	44.75	45.74
3971	NYSE	ADM	Fri, Feb 29, 2008	46.30	46.42	44.75	45.10
3970	NYSE	ADM	Thu, Feb 28, 2008	44.99	46.95	44.99	46.47
3969	NYSE	ADM	Wed, Feb 27, 2008	45.73	45.88	45.12	45.23
3968	NYSE	ADM	Tue, Feb 26, 2008	44.70	46.15	44.60	45.92
3967	NYSE	ADM	Mon, Feb 25, 2008	44.52	45.08	44.20	44.83
3966	NYSE	ADM	Fri, Feb 22, 2008	45.69	45.69	44.02	44.58
3965	NYSE	ADM	Thu, Feb 21, 2008	45.59	46.87	45.27	45.42
3964	NYSE	ADM	Wed, Feb 20, 2008	45.01	45.48	44.25	45.34
3963	NYSE	ADM	Tue, Feb 19, 2008	44.54	45.77	44.54	45.36
3962	NYSE	ADM	Fri, Feb 15, 2008	43.38	44.15	42.78	44.13
3961	NYSE	ADM	Thu, Feb 14, 2008	44.06	44.57	43.16	43.53
3960	NYSE	ADM	Wed, Feb 13, 2008	43.99	44.58	43.36	43.96
3959	NYSE	ADM	Tue, Feb 12, 2008	43.29	44.56	43.25	43.58
3958	NYSE	ADM	Mon, Feb 11, 2008	41.48	43.03	41.48	42.95
3957	NYSE	ADM	Fri, Feb 8, 2008	41.17	42.28	41.17	41.41
3956	NYSE	ADM	Thu, Feb 7, 2008	40.95	41.78	40.20	41.31
3955	NYSE	ADM	Wed, Feb 6, 2008	42.18	42.48	41.10	41.26
3954	NYSE	ADM	Tue, Feb 5, 2008	43.51	44.87	41.97	42.03
3953	NYSE	ADM	Mon, Feb 4, 2008	46.00	46.00	43.45	44.20
3952	NYSE	ADM	Fri, Feb 1, 2008	44.24	45.59	43.62	45.50
3951	NYSE	ADM	Thu, Jan 31, 2008	42.81	44.48	42.81	43.98
3950	NYSE	ADM	Wed, Jan 30, 2008	42.68	43.85	42.51	42.83
3949	NYSE	ADM	Tue, Jan 29, 2008	43.65	43.65	42.76	42.94
3948	NYSE	ADM	Mon, Jan 28, 2008	42.08	43.49	41.59	43.30
3947	NYSE	ADM	Fri, Jan 25, 2008	42.69	43.27	42.04	42.11
3946	NYSE	ADM	Thu, Jan 24, 2008	41.03	42.51	40.85	42.27
3945	NYSE	ADM	Wed, Jan 23, 2008	38.51	40.99	38.50	40.85
3944	NYSE	ADM	Tue, Jan 22, 2008	38.11	40.60	38.11	40.19
3943	NYSE	ADM	Fri, Jan 18, 2008	41.36	42.00	39.71	40.90
3942	NYSE	ADM	Thu, Jan 17, 2008	41.97	42.35	41.03	41.16
3941	NYSE	ADM	Wed, Jan 16, 2008	44.50	44.95	42.19	42.37
3940	NYSE	ADM	Tue, Jan 15, 2008	44.55	45.19	44.54	45.00
3939	NYSE	ADM	Mon, Jan 14, 2008	44.01	45.97	43.65	45.14
3938	NYSE	ADM	Fri, Jan 11, 2008	44.26	44.91	43.44	43.64
3937	NYSE	ADM	Thu, Jan 10, 2008	44.94	45.05	44.31	44.58
3936	NYSE	ADM	Wed, Jan 9, 2008	44.74	45.26	43.72	45.19
3935	NYSE	ADM	Tue, Jan 8, 2008	46.15	46.25	44.90	45.02
3934	NYSE	ADM	Mon, Jan 7, 2008	46.04	46.17	45.20	45.86
3933	NYSE	ADM	Fri, Jan 4, 2008	45.30	46.79	45.15	45.85
3932	NYSE	ADM	Thu, Jan 3, 2008	45.42	46.30	45.10	45.73
3931	NYSE	ADM	Wed, Jan 2, 2008	46.38	46.50	44.89	45.26
3930	NYSE	ADM	Mon, Dec 31, 2007	47.03	47.33	45.72	46.43
3929	NYSE	ADM	Fri, Dec 28, 2007	45.94	47.29	45.94	47.09
3928	NYSE	ADM	Thu, Dec 27, 2007	45.04	46.30	45.02	46.04
3927	NYSE	ADM	Wed, Dec 26, 2007	44.99	45.99	44.95	45.75
3926	NYSE	ADM	Mon, Dec 24, 2007	44.28	45.30	43.91	44.99
3925	NYSE	ADM	Fri, Dec 21, 2007	43.60	44.35	42.89	44.27
3924	NYSE	ADM	Thu, Dec 20, 2007	41.60	43.37	41.51	43.29
3923	NYSE	ADM	Wed, Dec 19, 2007	40.20	41.70	39.90	41.38
3922	NYSE	ADM	Tue, Dec 18, 2007	39.96	40.74	39.28	40.18
3921	NYSE	ADM	Mon, Dec 17, 2007	38.98	40.60	38.88	39.75
3920	NYSE	ADM	Fri, Dec 14, 2007	38.23	40.16	37.96	39.07
3919	NYSE	ADM	Thu, Dec 13, 2007	38.55	39.07	37.82	38.29
3918	NYSE	ADM	Wed, Dec 12, 2007	38.03	38.98	38.03	38.73
3917	NYSE	ADM	Tue, Dec 11, 2007	38.59	38.93	37.11	37.27
3916	NYSE	ADM	Mon, Dec 10, 2007	38.70	39.00	38.34	38.61
3915	NYSE	ADM	Fri, Dec 7, 2007	37.87	39.00	37.70	38.55
3914	NYSE	ADM	Thu, Dec 6, 2007	36.82	38.12	36.76	37.88
3913	NYSE	ADM	Wed, Dec 5, 2007	37.23	37.23	36.35	36.83
3912	NYSE	ADM	Tue, Dec 4, 2007	35.90	37.29	35.80	37.03
3911	NYSE	ADM	Mon, Dec 3, 2007	36.60	36.70	35.92	36.10
3910	NYSE	ADM	Fri, Nov 30, 2007	36.52	36.97	36.05	36.35
3909	NYSE	ADM	Thu, Nov 29, 2007	35.93	36.68	35.80	36.16
3908	NYSE	ADM	Wed, Nov 28, 2007	35.90	36.23	35.38	35.97
3907	NYSE	ADM	Tue, Nov 27, 2007	35.54	36.94	35.33	35.70
3906	NYSE	ADM	Mon, Nov 26, 2007	35.66	36.50	35.40	35.43
3905	NYSE	ADM	Fri, Nov 23, 2007	35.29	35.59	34.76	35.59
3904	NYSE	ADM	Wed, Nov 21, 2007	36.04	36.39	35.06	35.13
3903	NYSE	ADM	Tue, Nov 20, 2007	36.38	36.79	35.28	36.41
3902	NYSE	ADM	Mon, Nov 19, 2007	36.50	37.46	36.24	36.39
3901	NYSE	ADM	Fri, Nov 16, 2007	37.27	38.00	37.16	37.89
3900	NYSE	ADM	Thu, Nov 15, 2007	37.60	37.61	36.83	37.03
3899	NYSE	ADM	Wed, Nov 14, 2007	37.60	38.54	37.47	37.75
3898	NYSE	ADM	Tue, Nov 13, 2007	36.48	37.44	36.01	37.37
3897	NYSE	ADM	Mon, Nov 12, 2007	36.79	37.34	36.00	36.10
3896	NYSE	ADM	Fri, Nov 9, 2007	36.90	37.40	36.77	36.93
3895	NYSE	ADM	Thu, Nov 8, 2007	36.52	38.09	36.52	37.26
3894	NYSE	ADM	Wed, Nov 7, 2007	36.50	37.00	36.27	36.47
3893	NYSE	ADM	Tue, Nov 6, 2007	36.51	37.67	36.35	36.89
3892	NYSE	ADM	Mon, Nov 5, 2007	34.85	34.93	34.21	34.52
3891	NYSE	ADM	Fri, Nov 2, 2007	35.00	35.14	34.20	34.84
3890	NYSE	ADM	Thu, Nov 1, 2007	35.50	35.80	34.91	35.00
3889	NYSE	ADM	Wed, Oct 31, 2007	35.41	35.89	35.38	35.78
3888	NYSE	ADM	Tue, Oct 30, 2007	35.70	35.75	35.29	35.38
3887	NYSE	ADM	Mon, Oct 29, 2007	35.10	35.89	35.09	35.66
3886	NYSE	ADM	Fri, Oct 26, 2007	35.12	35.25	34.64	35.06
3885	NYSE	ADM	Thu, Oct 25, 2007	34.51	34.83	34.31	34.71
3884	NYSE	ADM	Wed, Oct 24, 2007	34.78	35.13	33.69	34.32
3883	NYSE	ADM	Tue, Oct 23, 2007	34.96	35.09	34.65	35.01
3882	NYSE	ADM	Mon, Oct 22, 2007	34.54	35.00	34.48	34.96
3881	NYSE	ADM	Fri, Oct 19, 2007	35.35	35.70	34.74	34.90
3880	NYSE	ADM	Thu, Oct 18, 2007	35.44	35.77	35.30	35.50
3879	NYSE	ADM	Wed, Oct 17, 2007	35.09	35.42	34.84	35.35
3878	NYSE	ADM	Tue, Oct 16, 2007	34.91	35.09	34.69	34.85
3877	NYSE	ADM	Mon, Oct 15, 2007	35.43	35.47	34.46	34.91
3876	NYSE	ADM	Fri, Oct 12, 2007	35.27	35.59	34.91	35.48
3875	NYSE	ADM	Thu, Oct 11, 2007	34.25	35.51	34.01	34.90
3874	NYSE	ADM	Wed, Oct 10, 2007	33.54	34.00	33.44	33.93
3873	NYSE	ADM	Tue, Oct 9, 2007	33.00	33.60	32.91	33.53
3872	NYSE	ADM	Mon, Oct 8, 2007	33.27	33.31	32.63	32.87
3871	NYSE	ADM	Fri, Oct 5, 2007	33.15	33.34	32.55	33.11
3870	NYSE	ADM	Thu, Oct 4, 2007	32.61	33.06	32.43	32.83
3869	NYSE	ADM	Wed, Oct 3, 2007	33.05	33.15	32.50	32.70
3868	NYSE	ADM	Tue, Oct 2, 2007	33.26	33.62	32.86	33.24
3867	NYSE	ADM	Mon, Oct 1, 2007	33.08	33.55	32.77	33.17
3866	NYSE	ADM	Fri, Sep 28, 2007	33.65	33.70	32.90	33.08
3865	NYSE	ADM	Thu, Sep 27, 2007	33.50	33.86	33.20	33.65
3864	NYSE	ADM	Wed, Sep 26, 2007	32.99	33.46	32.81	33.36
3863	NYSE	ADM	Tue, Sep 25, 2007	32.44	32.97	32.24	32.80
3862	NYSE	ADM	Mon, Sep 24, 2007	33.12	33.15	32.59	32.70
3861	NYSE	ADM	Fri, Sep 21, 2007	32.95	33.19	32.67	33.12
3860	NYSE	ADM	Thu, Sep 20, 2007	33.06	33.10	32.42	32.67
3859	NYSE	ADM	Wed, Sep 19, 2007	32.60	33.43	32.60	33.05
3858	NYSE	ADM	Tue, Sep 18, 2007	32.26	32.49	32.05	32.45
3857	NYSE	ADM	Mon, Sep 17, 2007	32.30	32.50	32.05	32.23
3856	NYSE	ADM	Fri, Sep 14, 2007	32.58	32.71	32.09	32.36
3855	NYSE	ADM	Thu, Sep 13, 2007	32.69	33.18	32.50	32.83
3854	NYSE	ADM	Wed, Sep 12, 2007	32.51	32.87	32.39	32.63
3853	NYSE	ADM	Tue, Sep 11, 2007	32.55	32.78	32.15	32.70
3852	NYSE	ADM	Mon, Sep 10, 2007	32.80	33.00	32.35	32.54
3851	NYSE	ADM	Fri, Sep 7, 2007	33.00	33.00	32.34	32.71
3850	NYSE	ADM	Thu, Sep 6, 2007	33.00	33.45	32.80	33.15
3849	NYSE	ADM	Wed, Sep 5, 2007	33.99	33.99	32.84	33.04
3848	NYSE	ADM	Tue, Sep 4, 2007	33.87	33.95	33.62	33.80
3847	NYSE	ADM	Fri, Aug 31, 2007	33.80	34.00	33.40	33.70
3846	NYSE	ADM	Thu, Aug 30, 2007	32.63	33.70	32.55	33.59
3845	NYSE	ADM	Wed, Aug 29, 2007	32.25	32.92	32.21	32.91
3844	NYSE	ADM	Tue, Aug 28, 2007	32.48	32.77	32.06	32.09
3843	NYSE	ADM	Mon, Aug 27, 2007	32.83	33.13	32.64	32.73
3842	NYSE	ADM	Fri, Aug 24, 2007	32.67	33.21	32.59	33.08
3841	NYSE	ADM	Thu, Aug 23, 2007	32.70	33.09	32.33	32.86
3840	NYSE	ADM	Wed, Aug 22, 2007	32.48	32.71	32.01	32.47
3839	NYSE	ADM	Tue, Aug 21, 2007	32.17	32.89	32.06	32.35
3838	NYSE	ADM	Mon, Aug 20, 2007	32.59	32.95	32.16	32.45
3837	NYSE	ADM	Fri, Aug 17, 2007	32.85	33.00	32.04	32.65
3836	NYSE	ADM	Thu, Aug 16, 2007	32.62	32.71	31.28	32.25
3835	NYSE	ADM	Wed, Aug 15, 2007	32.96	33.79	32.84	32.92
3834	NYSE	ADM	Tue, Aug 14, 2007	33.90	33.99	32.91	33.15
3833	NYSE	ADM	Mon, Aug 13, 2007	34.50	34.61	33.75	33.88
3832	NYSE	ADM	Fri, Aug 10, 2007	35.00	35.94	33.65	34.43
3831	NYSE	ADM	Thu, Aug 9, 2007	34.84	35.69	34.52	35.18
3830	NYSE	ADM	Wed, Aug 8, 2007	34.75	35.25	34.66	35.19
3829	NYSE	ADM	Tue, Aug 7, 2007	34.36	34.85	34.14	34.67
3828	NYSE	ADM	Mon, Aug 6, 2007	33.56	34.52	33.56	34.52
3827	NYSE	ADM	Fri, Aug 3, 2007	34.06	34.56	33.40	33.46
3826	NYSE	ADM	Thu, Aug 2, 2007	34.00	34.56	33.82	34.37
3825	NYSE	ADM	Wed, Aug 1, 2007	33.94	34.29	33.27	34.02
3824	NYSE	ADM	Tue, Jul 31, 2007	34.18	34.50	33.58	33.60
3823	NYSE	ADM	Mon, Jul 30, 2007	35.39	35.50	33.66	34.17
3822	NYSE	ADM	Fri, Jul 27, 2007	34.50	34.95	34.05	34.05
3821	NYSE	ADM	Thu, Jul 26, 2007	35.67	35.88	34.06	34.70
3820	NYSE	ADM	Wed, Jul 25, 2007	36.12	36.42	35.26	35.99
3819	NYSE	ADM	Tue, Jul 24, 2007	36.50	36.90	35.93	36.14
3818	NYSE	ADM	Mon, Jul 23, 2007	36.40	37.02	36.15	36.73
3817	NYSE	ADM	Fri, Jul 20, 2007	36.30	36.38	35.69	36.06
3816	NYSE	ADM	Thu, Jul 19, 2007	36.20	36.50	36.04	36.42
3815	NYSE	ADM	Wed, Jul 18, 2007	35.78	36.25	35.75	36.01
3814	NYSE	ADM	Tue, Jul 17, 2007	36.66	36.69	35.95	36.06
3813	NYSE	ADM	Mon, Jul 16, 2007	36.65	36.79	36.31	36.48
3812	NYSE	ADM	Fri, Jul 13, 2007	36.20	36.70	35.93	36.60
3811	NYSE	ADM	Thu, Jul 12, 2007	35.91	36.40	35.64	36.35
3810	NYSE	ADM	Wed, Jul 11, 2007	35.68	36.39	35.52	35.93
3809	NYSE	ADM	Tue, Jul 10, 2007	36.25	36.33	35.79	35.79
3808	NYSE	ADM	Mon, Jul 9, 2007	35.41	36.47	35.40	36.15
3807	NYSE	ADM	Fri, Jul 6, 2007	34.17	35.23	34.05	35.14
3806	NYSE	ADM	Thu, Jul 5, 2007	34.35	34.72	33.92	34.22
3805	NYSE	ADM	Tue, Jul 3, 2007	34.56	34.57	33.89	34.26
3804	NYSE	ADM	Mon, Jul 2, 2007	33.84	34.50	33.82	34.21
3803	NYSE	ADM	Fri, Jun 29, 2007	32.54	33.43	32.54	33.09
3802	NYSE	ADM	Thu, Jun 28, 2007	32.43	32.50	32.17	32.35
3801	NYSE	ADM	Wed, Jun 27, 2007	32.76	32.76	32.05	32.27
3800	NYSE	ADM	Tue, Jun 26, 2007	33.05	33.40	32.75	32.76
3799	NYSE	ADM	Mon, Jun 25, 2007	33.53	33.92	32.92	33.04
3798	NYSE	ADM	Fri, Jun 22, 2007	34.17	34.63	33.47	33.48
3797	NYSE	ADM	Thu, Jun 21, 2007	33.58	33.83	33.39	33.83
3796	NYSE	ADM	Wed, Jun 20, 2007	34.31	34.55	33.44	33.48
3795	NYSE	ADM	Tue, Jun 19, 2007	34.87	34.92	34.08	34.13
3794	NYSE	ADM	Mon, Jun 18, 2007	34.80	34.90	34.63	34.75
3793	NYSE	ADM	Fri, Jun 15, 2007	34.76	34.83	34.42	34.57
3792	NYSE	ADM	Thu, Jun 14, 2007	34.57	34.91	34.38	34.47
3791	NYSE	ADM	Wed, Jun 13, 2007	34.29	34.60	34.21	34.55
3790	NYSE	ADM	Tue, Jun 12, 2007	34.80	34.93	34.16	34.28
3789	NYSE	ADM	Mon, Jun 11, 2007	34.51	34.63	34.21	34.38
3788	NYSE	ADM	Fri, Jun 8, 2007	33.01	34.59	33.01	34.54
3787	NYSE	ADM	Thu, Jun 7, 2007	33.76	34.04	33.46	33.70
3786	NYSE	ADM	Wed, Jun 6, 2007	34.49	34.49	34.02	34.10
3785	NYSE	ADM	Tue, Jun 5, 2007	34.22	34.65	34.11	34.49
3784	NYSE	ADM	Mon, Jun 4, 2007	34.37	34.51	33.90	34.48
3783	NYSE	ADM	Fri, Jun 1, 2007	35.05	35.19	34.39	34.59
3782	NYSE	ADM	Thu, May 31, 2007	36.00	36.03	35.03	35.04
3781	NYSE	ADM	Wed, May 30, 2007	34.89	35.72	34.86	35.61
3780	NYSE	ADM	Tue, May 29, 2007	35.42	35.68	34.95	35.21
3779	NYSE	ADM	Fri, May 25, 2007	35.16	35.60	35.08	35.32
3778	NYSE	ADM	Thu, May 24, 2007	35.94	36.13	34.93	35.07
3777	NYSE	ADM	Wed, May 23, 2007	36.73	36.78	35.92	35.94
3776	NYSE	ADM	Tue, May 22, 2007	36.90	37.17	36.28	36.48
3775	NYSE	ADM	Mon, May 21, 2007	37.11	37.36	36.73	36.80
3774	NYSE	ADM	Fri, May 18, 2007	36.79	36.95	36.60	36.90
3773	NYSE	ADM	Thu, May 17, 2007	36.56	36.95	36.42	36.64
3772	NYSE	ADM	Wed, May 16, 2007	36.36	36.74	36.25	36.69
3771	NYSE	ADM	Tue, May 15, 2007	35.89	36.41	35.75	36.10
3770	NYSE	ADM	Mon, May 14, 2007	35.94	36.95	35.64	35.74
3769	NYSE	ADM	Fri, May 11, 2007	35.79	36.22	35.66	35.87
3768	NYSE	ADM	Thu, May 10, 2007	35.71	36.56	35.33	35.50
3767	NYSE	ADM	Wed, May 9, 2007	35.38	35.76	34.94	35.74
3766	NYSE	ADM	Tue, May 8, 2007	36.20	36.30	35.33	35.37
3765	NYSE	ADM	Mon, May 7, 2007	36.27	36.61	36.14	36.21
3764	NYSE	ADM	Fri, May 4, 2007	36.60	36.62	36.04	36.06
3763	NYSE	ADM	Thu, May 3, 2007	36.92	37.25	35.98	36.14
3762	NYSE	ADM	Wed, May 2, 2007	36.49	37.12	36.41	36.93
3761	NYSE	ADM	Tue, May 1, 2007	36.98	37.10	35.50	36.60
3760	NYSE	ADM	Mon, Apr 30, 2007	39.00	39.27	38.70	38.70
3759	NYSE	ADM	Fri, Apr 27, 2007	38.90	39.19	38.60	39.01
3758	NYSE	ADM	Thu, Apr 26, 2007	39.28	39.46	38.78	39.03
3757	NYSE	ADM	Wed, Apr 25, 2007	39.55	39.65	39.05	39.52
3756	NYSE	ADM	Tue, Apr 24, 2007	39.16	39.50	38.96	39.31
3755	NYSE	ADM	Mon, Apr 23, 2007	38.67	39.15	38.24	38.96
3754	NYSE	ADM	Fri, Apr 20, 2007	37.75	38.55	36.99	38.55
3753	NYSE	ADM	Thu, Apr 19, 2007	37.40	37.55	37.00	37.31
3752	NYSE	ADM	Wed, Apr 18, 2007	37.60	37.78	37.11	37.49
3751	NYSE	ADM	Tue, Apr 17, 2007	38.06	38.19	37.75	37.87
3750	NYSE	ADM	Mon, Apr 16, 2007	38.35	38.40	37.84	38.05
3749	NYSE	ADM	Fri, Apr 13, 2007	37.62	38.18	37.54	38.01
3748	NYSE	ADM	Thu, Apr 12, 2007	37.23	37.52	37.09	37.51
3747	NYSE	ADM	Wed, Apr 11, 2007	38.38	38.57	37.33	37.41
3746	NYSE	ADM	Tue, Apr 10, 2007	37.77	38.38	37.63	38.02
3745	NYSE	ADM	Mon, Apr 9, 2007	37.01	38.09	37.00	37.74
3744	NYSE	ADM	Thu, Apr 5, 2007	36.82	37.22	36.72	37.02
3743	NYSE	ADM	Wed, Apr 4, 2007	37.20	37.20	36.79	36.82
3742	NYSE	ADM	Tue, Apr 3, 2007	36.94	37.50	36.60	37.22
3741	NYSE	ADM	Mon, Apr 2, 2007	36.67	36.97	36.53	36.91
3740	NYSE	ADM	Fri, Mar 30, 2007	37.55	37.84	36.62	36.70
3739	NYSE	ADM	Thu, Mar 29, 2007	37.35	37.84	36.54	36.76
3738	NYSE	ADM	Wed, Mar 28, 2007	36.18	37.42	36.16	36.84
3737	NYSE	ADM	Tue, Mar 27, 2007	35.95	36.16	35.33	35.93
3736	NYSE	ADM	Mon, Mar 26, 2007	35.71	36.00	35.35	35.90
3735	NYSE	ADM	Fri, Mar 23, 2007	35.69	35.75	35.18	35.63
3734	NYSE	ADM	Thu, Mar 22, 2007	36.00	36.13	35.62	35.69
3733	NYSE	ADM	Wed, Mar 21, 2007	35.35	36.11	35.19	35.88
3732	NYSE	ADM	Tue, Mar 20, 2007	34.18	35.90	34.06	35.23
3731	NYSE	ADM	Mon, Mar 19, 2007	33.75	34.44	33.66	34.23
3730	NYSE	ADM	Fri, Mar 16, 2007	33.68	34.24	33.51	33.51
3729	NYSE	ADM	Thu, Mar 15, 2007	33.50	33.77	33.43	33.70
3728	NYSE	ADM	Wed, Mar 14, 2007	33.31	33.72	33.12	33.64
3727	NYSE	ADM	Tue, Mar 13, 2007	34.05	34.29	33.42	33.48
3726	NYSE	ADM	Mon, Mar 12, 2007	34.20	34.43	34.00	34.22
3725	NYSE	ADM	Fri, Mar 9, 2007	34.90	35.11	33.99	34.20
3724	NYSE	ADM	Thu, Mar 8, 2007	34.20	34.88	34.20	34.81
3723	NYSE	ADM	Wed, Mar 7, 2007	33.15	34.21	33.06	34.00
3722	NYSE	ADM	Tue, Mar 6, 2007	33.38	33.50	32.83	32.96
3721	NYSE	ADM	Mon, Mar 5, 2007	33.15	33.75	32.90	32.94
3720	NYSE	ADM	Fri, Mar 2, 2007	34.18	34.65	33.75	33.75
3719	NYSE	ADM	Thu, Mar 1, 2007	33.73	34.77	33.48	34.43
3718	NYSE	ADM	Wed, Feb 28, 2007	34.03	34.66	33.80	34.35
3717	NYSE	ADM	Tue, Feb 27, 2007	34.23	35.04	33.34	33.87
3716	NYSE	ADM	Mon, Feb 26, 2007	35.21	35.49	34.83	35.13
3715	NYSE	ADM	Fri, Feb 23, 2007	35.37	35.68	35.10	35.20
3714	NYSE	ADM	Thu, Feb 22, 2007	35.57	35.60	35.01	35.23
3713	NYSE	ADM	Wed, Feb 21, 2007	35.51	35.80	35.34	35.40
3712	NYSE	ADM	Tue, Feb 20, 2007	36.00	36.15	35.55	35.75
3711	NYSE	ADM	Fri, Feb 16, 2007	36.30	36.55	35.37	35.88
3710	NYSE	ADM	Thu, Feb 15, 2007	35.15	35.86	35.15	35.75
3709	NYSE	ADM	Wed, Feb 14, 2007	35.29	35.30	34.48	34.95
3708	NYSE	ADM	Tue, Feb 13, 2007	33.90	35.07	33.87	34.95
3707	NYSE	ADM	Mon, Feb 12, 2007	33.50	33.85	33.38	33.59
3706	NYSE	ADM	Fri, Feb 9, 2007	34.00	34.13	32.99	33.36
3705	NYSE	ADM	Thu, Feb 8, 2007	34.65	34.70	33.77	33.87
3704	NYSE	ADM	Wed, Feb 7, 2007	34.30	34.48	34.05	34.28
3703	NYSE	ADM	Tue, Feb 6, 2007	34.79	35.14	34.02	34.04
3702	NYSE	ADM	Mon, Feb 5, 2007	35.35	35.55	34.50	34.67
3701	NYSE	ADM	Fri, Feb 2, 2007	36.01	36.26	34.85	35.27
3700	NYSE	ADM	Thu, Feb 1, 2007	34.31	35.57	34.31	35.47
3699	NYSE	ADM	Wed, Jan 31, 2007	31.50	32.23	31.50	32.00
3698	NYSE	ADM	Tue, Jan 30, 2007	31.40	31.75	31.37	31.48
3697	NYSE	ADM	Mon, Jan 29, 2007	31.54	31.61	31.12	31.26
3696	NYSE	ADM	Fri, Jan 26, 2007	31.82	31.98	31.35	31.53
3695	NYSE	ADM	Thu, Jan 25, 2007	32.25	32.29	31.66	31.82
3694	NYSE	ADM	Wed, Jan 24, 2007	32.75	32.90	31.48	31.80
3693	NYSE	ADM	Tue, Jan 23, 2007	32.18	33.00	32.06	33.08
3692	NYSE	ADM	Mon, Jan 22, 2007	31.76	32.45	31.66	31.82
3691	NYSE	ADM	Fri, Jan 19, 2007	30.85	31.49	30.60	31.42
3690	NYSE	ADM	Thu, Jan 18, 2007	31.34	31.34	30.58	30.70
3689	NYSE	ADM	Wed, Jan 17, 2007	31.08	31.38	30.71	31.18
3688	NYSE	ADM	Tue, Jan 16, 2007	30.96	31.31	30.46	31.02
3687	NYSE	ADM	Fri, Jan 12, 2007	31.68	32.44	30.94	30.96
3686	NYSE	ADM	Thu, Jan 11, 2007	30.20	32.00	30.20	31.68
3685	NYSE	ADM	Wed, Jan 10, 2007	31.47	31.47	30.61	30.94
3684	NYSE	ADM	Tue, Jan 9, 2007	31.94	31.95	31.15	31.21
3683	NYSE	ADM	Mon, Jan 8, 2007	31.82	32.05	31.32	31.99
3682	NYSE	ADM	Fri, Jan 5, 2007	31.53	31.88	31.36	31.83
3681	NYSE	ADM	Thu, Jan 4, 2007	31.50	32.09	31.40	31.88
3680	NYSE	ADM	Wed, Jan 3, 2007	32.28	32.76	31.82	32.06
3679	NYSE	ADM	Fri, Dec 29, 2006	31.86	32.56	31.86	31.96
3678	NYSE	ADM	Thu, Dec 28, 2006	31.92	32.54	31.80	32.27
3677	NYSE	ADM	Wed, Dec 27, 2006	31.94	32.35	31.66	32.20
3676	NYSE	ADM	Tue, Dec 26, 2006	32.10	32.38	31.21	31.94
3675	NYSE	ADM	Fri, Dec 22, 2006	31.34	31.64	31.20	31.48
3674	NYSE	ADM	Thu, Dec 21, 2006	31.65	32.18	31.31	31.51
3673	NYSE	ADM	Wed, Dec 20, 2006	32.78	32.78	31.68	31.94
3672	NYSE	ADM	Tue, Dec 19, 2006	32.00	32.90	31.82	32.78
3671	NYSE	ADM	Mon, Dec 18, 2006	32.73	33.20	31.95	32.06
3670	NYSE	ADM	Fri, Dec 15, 2006	32.88	33.17	32.01	32.72
3669	NYSE	ADM	Thu, Dec 14, 2006	32.39	32.94	32.31	32.62
3668	NYSE	ADM	Wed, Dec 13, 2006	33.27	33.52	32.55	32.76
3667	NYSE	ADM	Tue, Dec 12, 2006	33.53	33.92	33.10	33.47
3666	NYSE	ADM	Mon, Dec 11, 2006	34.19	34.19	33.31	33.69
3665	NYSE	ADM	Fri, Dec 8, 2006	33.59	34.23	33.59	34.07
3664	NYSE	ADM	Thu, Dec 7, 2006	34.48	34.67	33.66	33.76
3663	NYSE	ADM	Wed, Dec 6, 2006	34.68	34.75	34.05	34.30
3662	NYSE	ADM	Tue, Dec 5, 2006	34.85	34.90	34.50	34.58
3661	NYSE	ADM	Mon, Dec 4, 2006	34.68	35.19	34.58	34.85
3660	NYSE	ADM	Fri, Dec 1, 2006	35.23	35.23	34.58	34.83
3659	NYSE	ADM	Thu, Nov 30, 2006	34.65	35.15	34.13	35.10
3658	NYSE	ADM	Wed, Nov 29, 2006	32.92	34.64	32.82	34.47
3657	NYSE	ADM	Tue, Nov 28, 2006	32.82	33.03	32.17	32.70
3656	NYSE	ADM	Mon, Nov 27, 2006	33.50	33.61	32.85	32.99
3655	NYSE	ADM	Fri, Nov 24, 2006	33.95	34.00	33.46	33.53
3654	NYSE	ADM	Wed, Nov 22, 2006	33.84	34.17	33.58	34.07
3653	NYSE	ADM	Tue, Nov 21, 2006	33.72	33.90	33.50	33.71
3652	NYSE	ADM	Mon, Nov 20, 2006	34.22	34.50	33.50	33.50
3651	NYSE	ADM	Fri, Nov 17, 2006	35.08	35.33	34.26	34.36
3650	NYSE	ADM	Thu, Nov 16, 2006	35.90	36.00	35.36	35.42
3649	NYSE	ADM	Wed, Nov 15, 2006	35.84	36.09	35.35	35.65
3648	NYSE	ADM	Tue, Nov 14, 2006	35.10	36.10	35.10	35.97
3647	NYSE	ADM	Mon, Nov 13, 2006	35.25	35.44	34.69	35.06
3646	NYSE	ADM	Fri, Nov 10, 2006	35.62	35.88	35.10	35.46
3645	NYSE	ADM	Thu, Nov 9, 2006	36.25	36.47	35.37	35.76
3644	NYSE	ADM	Wed, Nov 8, 2006	33.86	35.89	33.82	35.73
3643	NYSE	ADM	Tue, Nov 7, 2006	34.26	34.50	33.37	33.53
3642	NYSE	ADM	Mon, Nov 6, 2006	34.23	34.50	33.90	34.22
3641	NYSE	ADM	Fri, Nov 3, 2006	35.58	35.71	34.10	34.23
3640	NYSE	ADM	Thu, Nov 2, 2006	36.50	36.50	35.25	35.66
3639	NYSE	ADM	Wed, Nov 1, 2006	38.37	38.60	36.59	36.61
3638	NYSE	ADM	Tue, Oct 31, 2006	39.25	39.50	37.60	38.50
3637	NYSE	ADM	Mon, Oct 30, 2006	38.95	39.06	38.37	38.54
3636	NYSE	ADM	Fri, Oct 27, 2006	39.80	39.92	39.15	39.37
3635	NYSE	ADM	Thu, Oct 26, 2006	39.11	40.00	38.93	39.87
3634	NYSE	ADM	Wed, Oct 25, 2006	38.10	39.20	37.90	38.80
3633	NYSE	ADM	Tue, Oct 24, 2006	37.25	38.06	37.10	37.97
3632	NYSE	ADM	Mon, Oct 23, 2006	37.49	37.55	37.14	37.20
3631	NYSE	ADM	Fri, Oct 20, 2006	38.10	38.16	37.39	37.50
3630	NYSE	ADM	Thu, Oct 19, 2006	37.04	38.05	37.04	37.90
3629	NYSE	ADM	Wed, Oct 18, 2006	37.62	37.83	37.12	37.21
3628	NYSE	ADM	Tue, Oct 17, 2006	37.81	37.96	37.10	37.27
3627	NYSE	ADM	Mon, Oct 16, 2006	36.77	38.11	36.77	38.06
3626	NYSE	ADM	Fri, Oct 13, 2006	36.92	37.21	36.25	36.93
3625	NYSE	ADM	Thu, Oct 12, 2006	37.01	37.24	36.55	36.72
3624	NYSE	ADM	Wed, Oct 11, 2006	36.91	37.66	36.54	36.66
3623	NYSE	ADM	Tue, Oct 10, 2006	38.37	38.60	37.10	37.12
3622	NYSE	ADM	Mon, Oct 9, 2006	37.09	38.59	37.05	38.50
3621	NYSE	ADM	Fri, Oct 6, 2006	37.25	37.25	36.90	37.00
3620	NYSE	ADM	Thu, Oct 5, 2006	37.21	38.00	37.17	37.40
3619	NYSE	ADM	Wed, Oct 4, 2006	36.75	37.07	35.77	37.05
3618	NYSE	ADM	Tue, Oct 3, 2006	37.82	38.06	36.96	37.01
3617	NYSE	ADM	Mon, Oct 2, 2006	37.88	38.39	37.18	38.05
3616	NYSE	ADM	Fri, Sep 29, 2006	37.86	38.15	37.67	37.88
3615	NYSE	ADM	Thu, Sep 28, 2006	37.55	37.94	37.34	37.66
3614	NYSE	ADM	Wed, Sep 27, 2006	38.64	38.75	37.66	37.75
3613	NYSE	ADM	Tue, Sep 26, 2006	37.45	38.84	37.20	38.74
3612	NYSE	ADM	Mon, Sep 25, 2006	38.39	38.40	36.59	37.62
3611	NYSE	ADM	Fri, Sep 22, 2006	39.17	39.29	38.35	38.48
3610	NYSE	ADM	Thu, Sep 21, 2006	38.90	39.46	38.65	39.20
3609	NYSE	ADM	Wed, Sep 20, 2006	38.50	38.81	38.15	38.71
3608	NYSE	ADM	Tue, Sep 19, 2006	38.44	38.65	38.12	38.48
3607	NYSE	ADM	Mon, Sep 18, 2006	37.75	38.70	37.70	38.59
3606	NYSE	ADM	Fri, Sep 15, 2006	38.62	38.87	38.01	38.13
3605	NYSE	ADM	Thu, Sep 14, 2006	38.25	38.73	37.75	38.56
3604	NYSE	ADM	Wed, Sep 13, 2006	36.50	38.30	36.44	37.86
3603	NYSE	ADM	Tue, Sep 12, 2006	38.11	38.15	36.50	37.17
3602	NYSE	ADM	Mon, Sep 11, 2006	39.00	39.21	38.02	38.33
3601	NYSE	ADM	Fri, Sep 8, 2006	40.14	40.66	39.30	39.59
3600	NYSE	ADM	Thu, Sep 7, 2006	40.77	40.77	39.80	39.93
3599	NYSE	ADM	Wed, Sep 6, 2006	42.13	42.13	40.63	40.77
3598	NYSE	ADM	Tue, Sep 5, 2006	41.87	42.35	41.76	42.04
3597	NYSE	ADM	Fri, Sep 1, 2006	41.42	42.44	41.39	41.99
3596	NYSE	ADM	Thu, Aug 31, 2006	41.20	41.46	40.98	41.17
3595	NYSE	ADM	Wed, Aug 30, 2006	41.48	41.70	41.21	41.21
3594	NYSE	ADM	Tue, Aug 29, 2006	41.70	41.75	40.95	41.23
3593	NYSE	ADM	Mon, Aug 28, 2006	41.52	42.23	41.40	41.69
3592	NYSE	ADM	Fri, Aug 25, 2006	41.73	41.97	41.20	41.74
3591	NYSE	ADM	Thu, Aug 24, 2006	42.00	42.00	41.25	41.74
3590	NYSE	ADM	Wed, Aug 23, 2006	41.37	41.99	41.30	41.64
3589	NYSE	ADM	Tue, Aug 22, 2006	41.67	41.89	41.21	41.50
3588	NYSE	ADM	Mon, Aug 21, 2006	41.20	42.02	41.10	41.45
3587	NYSE	ADM	Fri, Aug 18, 2006	39.74	41.22	39.69	41.20
3586	NYSE	ADM	Thu, Aug 17, 2006	40.41	40.75	39.71	39.73
3585	NYSE	ADM	Wed, Aug 16, 2006	41.00	41.06	40.25	40.45
3584	NYSE	ADM	Tue, Aug 15, 2006	40.70	41.16	40.41	41.02
3583	NYSE	ADM	Mon, Aug 14, 2006	41.00	41.31	39.92	40.11
3582	NYSE	ADM	Fri, Aug 11, 2006	40.62	41.04	40.62	40.83
3581	NYSE	ADM	Thu, Aug 10, 2006	41.61	41.65	40.28	40.57
3580	NYSE	ADM	Wed, Aug 9, 2006	41.67	42.20	41.28	41.81
3579	NYSE	ADM	Tue, Aug 8, 2006	41.60	41.99	41.19	41.42
3578	NYSE	ADM	Mon, Aug 7, 2006	40.04	41.56	39.73	41.43
3577	NYSE	ADM	Fri, Aug 4, 2006	42.65	42.67	40.58	40.91
3576	NYSE	ADM	Thu, Aug 3, 2006	42.27	42.31	41.45	42.00
3575	NYSE	ADM	Wed, Aug 2, 2006	44.00	44.02	42.23	42.86
3574	NYSE	ADM	Tue, Aug 1, 2006	44.50	45.05	43.66	43.90
3573	NYSE	ADM	Mon, Jul 31, 2006	43.71	44.00	43.04	44.00
3572	NYSE	ADM	Fri, Jul 28, 2006	42.50	43.86	42.27	43.52
3571	NYSE	ADM	Thu, Jul 27, 2006	42.51	43.25	42.41	42.43
3570	NYSE	ADM	Wed, Jul 26, 2006	41.81	42.29	41.14	42.15
3569	NYSE	ADM	Tue, Jul 25, 2006	39.97	41.96	39.85	41.85
3568	NYSE	ADM	Mon, Jul 24, 2006	39.47	39.92	39.12	39.88
3567	NYSE	ADM	Fri, Jul 21, 2006	40.27	40.32	39.17	39.46
3566	NYSE	ADM	Thu, Jul 20, 2006	41.85	42.01	40.18	40.18
3565	NYSE	ADM	Wed, Jul 19, 2006	41.43	42.13	41.05	41.80
3564	NYSE	ADM	Tue, Jul 18, 2006	41.23	41.70	40.50	41.06
3563	NYSE	ADM	Mon, Jul 17, 2006	41.77	41.95	40.92	41.04
3562	NYSE	ADM	Fri, Jul 14, 2006	41.63	42.03	40.92	41.98
3561	NYSE	ADM	Thu, Jul 13, 2006	42.73	42.73	41.62	41.63
3560	NYSE	ADM	Wed, Jul 12, 2006	43.84	43.85	42.53	42.73
3559	NYSE	ADM	Tue, Jul 11, 2006	43.26	43.75	42.20	43.65
3558	NYSE	ADM	Mon, Jul 10, 2006	43.75	44.28	42.70	43.11
3557	NYSE	ADM	Fri, Jul 7, 2006	44.50	44.50	42.89	43.07
3556	NYSE	ADM	Thu, Jul 6, 2006	43.00	43.42	42.05	42.47
3555	NYSE	ADM	Wed, Jul 5, 2006	42.00	42.42	41.21	42.21
3554	NYSE	ADM	Mon, Jul 3, 2006	41.70	43.70	41.50	43.03
3553	NYSE	ADM	Fri, Jun 30, 2006	41.55	41.95	41.24	41.28
3552	NYSE	ADM	Thu, Jun 29, 2006	40.50	41.45	39.96	41.05
3551	NYSE	ADM	Wed, Jun 28, 2006	39.54	40.25	38.88	40.16
3550	NYSE	ADM	Tue, Jun 27, 2006	39.90	40.47	39.14	39.35
3549	NYSE	ADM	Mon, Jun 26, 2006	38.90	40.01	38.54	39.96
3548	NYSE	ADM	Fri, Jun 23, 2006	38.50	39.42	38.44	38.90
3547	NYSE	ADM	Thu, Jun 22, 2006	38.78	39.27	38.66	38.85
3546	NYSE	ADM	Wed, Jun 21, 2006	39.10	39.80	38.75	38.87
3545	NYSE	ADM	Tue, Jun 20, 2006	38.45	39.50	38.40	39.39
3544	NYSE	ADM	Mon, Jun 19, 2006	39.10	39.64	37.86	38.37
3543	NYSE	ADM	Fri, Jun 16, 2006	39.80	39.90	38.77	39.08
3542	NYSE	ADM	Thu, Jun 15, 2006	39.00	39.90	38.40	39.74
3541	NYSE	ADM	Wed, Jun 14, 2006	38.72	39.40	38.10	38.77
3540	NYSE	ADM	Tue, Jun 13, 2006	40.00	40.00	37.45	38.21
3539	NYSE	ADM	Mon, Jun 12, 2006	42.00	42.15	40.00	40.29
3538	NYSE	ADM	Fri, Jun 9, 2006	41.20	41.83	40.77	41.26
3537	NYSE	ADM	Thu, Jun 8, 2006	41.45	41.45	38.31	40.01
3536	NYSE	ADM	Wed, Jun 7, 2006	41.84	42.47	41.25	41.57
3535	NYSE	ADM	Tue, Jun 6, 2006	41.75	42.05	40.25	41.84
3534	NYSE	ADM	Mon, Jun 5, 2006	42.30	42.59	41.36	41.50
3533	NYSE	ADM	Fri, Jun 2, 2006	43.70	43.74	41.86	42.34
3532	NYSE	ADM	Thu, Jun 1, 2006	42.22	43.34	41.72	43.23
3531	NYSE	ADM	Wed, May 31, 2006	41.50	41.97	41.20	41.57
3530	NYSE	ADM	Tue, May 30, 2006	43.10	43.10	40.70	40.86
3529	NYSE	ADM	Fri, May 26, 2006	42.00	43.09	41.68	42.71
3528	NYSE	ADM	Thu, May 25, 2006	41.00	41.75	40.73	41.38
3527	NYSE	ADM	Wed, May 24, 2006	40.14	41.06	40.00	40.30
3526	NYSE	ADM	Tue, May 23, 2006	41.00	41.60	39.97	40.05
3525	NYSE	ADM	Mon, May 22, 2006	40.20	40.20	38.87	40.00
3524	NYSE	ADM	Fri, May 19, 2006	40.00	40.25	38.81	40.20
3523	NYSE	ADM	Thu, May 18, 2006	41.50	42.85	39.55	39.80
3522	NYSE	ADM	Wed, May 17, 2006	44.03	44.04	42.00	42.19
3521	NYSE	ADM	Tue, May 16, 2006	43.03	44.55	42.13	44.13
3520	NYSE	ADM	Mon, May 15, 2006	42.60	43.60	41.26	43.15
3519	NYSE	ADM	Fri, May 12, 2006	45.50	45.98	43.03	44.10
3518	NYSE	ADM	Thu, May 11, 2006	45.50	46.71	44.71	45.25
3517	NYSE	ADM	Wed, May 10, 2006	45.95	45.95	44.30	45.00
3516	NYSE	ADM	Tue, May 9, 2006	44.00	45.75	43.55	45.22
3515	NYSE	ADM	Mon, May 8, 2006	41.12	43.50	41.08	43.22
3514	NYSE	ADM	Fri, May 5, 2006	40.77	41.47	40.43	40.70
3513	NYSE	ADM	Thu, May 4, 2006	42.30	42.67	39.70	40.00
3512	NYSE	ADM	Wed, May 3, 2006	41.90	43.61	40.90	43.32
3511	NYSE	ADM	Tue, May 2, 2006	39.24	42.05	38.37	41.90
3510	NYSE	ADM	Mon, May 1, 2006	36.85	38.66	36.85	38.00
3509	NYSE	ADM	Fri, Apr 28, 2006	36.30	36.68	36.01	36.34
3508	NYSE	ADM	Thu, Apr 27, 2006	36.94	36.94	36.09	36.19
3507	NYSE	ADM	Wed, Apr 26, 2006	36.75	37.55	36.40	36.93
3506	NYSE	ADM	Tue, Apr 25, 2006	39.01	39.01	36.58	36.67
3505	NYSE	ADM	Mon, Apr 24, 2006	38.24	38.70	38.00	38.21
3504	NYSE	ADM	Fri, Apr 21, 2006	37.68	38.20	37.60	37.86
3503	NYSE	ADM	Thu, Apr 20, 2006	38.03	38.06	36.85	37.30
3502	NYSE	ADM	Wed, Apr 19, 2006	36.88	38.10	36.88	37.70
3501	NYSE	ADM	Tue, Apr 18, 2006	36.62	37.10	36.31	36.78
3500	NYSE	ADM	Mon, Apr 17, 2006	37.20	37.31	36.06	36.24
3499	NYSE	ADM	Thu, Apr 13, 2006	37.49	37.51	36.70	36.85
3498	NYSE	ADM	Wed, Apr 12, 2006	36.93	37.50	36.64	37.39
3497	NYSE	ADM	Tue, Apr 11, 2006	36.45	36.79	36.29	36.55
3496	NYSE	ADM	Mon, Apr 10, 2006	36.52	36.82	36.10	36.20
3495	NYSE	ADM	Fri, Apr 7, 2006	37.15	37.29	36.02	36.05
3494	NYSE	ADM	Thu, Apr 6, 2006	37.33	37.60	36.62	36.92
3493	NYSE	ADM	Wed, Apr 5, 2006	36.16	37.26	36.09	37.19
3492	NYSE	ADM	Tue, Apr 4, 2006	35.40	36.10	35.27	35.96
3491	NYSE	ADM	Mon, Apr 3, 2006	34.75	35.61	34.60	35.21
3490	NYSE	ADM	Fri, Mar 31, 2006	33.80	33.90	32.80	33.65
3489	NYSE	ADM	Thu, Mar 30, 2006	34.38	34.50	33.53	33.90
3488	NYSE	ADM	Wed, Mar 29, 2006	34.70	34.71	33.30	34.34
3487	NYSE	ADM	Tue, Mar 28, 2006	35.18	35.18	34.24	34.53
3486	NYSE	ADM	Mon, Mar 27, 2006	34.90	35.25	34.75	35.03
3485	NYSE	ADM	Fri, Mar 24, 2006	35.00	35.22	34.25	35.15
3484	NYSE	ADM	Thu, Mar 23, 2006	35.25	35.25	34.39	34.70
3483	NYSE	ADM	Wed, Mar 22, 2006	34.83	35.25	34.68	35.25
3482	NYSE	ADM	Tue, Mar 21, 2006	35.20	35.28	34.60	34.93
3481	NYSE	ADM	Mon, Mar 20, 2006	35.40	35.50	34.86	35.00
3480	NYSE	ADM	Fri, Mar 17, 2006	34.90	35.39	34.80	35.26
3479	NYSE	ADM	Thu, Mar 16, 2006	34.20	34.96	34.05	34.63
3478	NYSE	ADM	Wed, Mar 15, 2006	34.50	34.80	33.64	34.05
3477	NYSE	ADM	Tue, Mar 14, 2006	33.55	34.47	33.22	34.45
3476	NYSE	ADM	Mon, Mar 13, 2006	32.25	33.77	32.22	33.45
3475	NYSE	ADM	Fri, Mar 10, 2006	32.20	32.33	31.87	32.22
3474	NYSE	ADM	Thu, Mar 9, 2006	31.57	32.37	31.55	32.22
3473	NYSE	ADM	Wed, Mar 8, 2006	31.70	32.04	31.31	31.57
3472	NYSE	ADM	Tue, Mar 7, 2006	32.09	32.10	31.26	31.73
3471	NYSE	ADM	Mon, Mar 6, 2006	32.34	32.60	31.66	32.15
3470	NYSE	ADM	Fri, Mar 3, 2006	31.95	32.40	31.60	32.27
3469	NYSE	ADM	Thu, Mar 2, 2006	30.80	32.18	30.75	31.94
3468	NYSE	ADM	Wed, Mar 1, 2006	31.72	32.10	31.16	31.20
3467	NYSE	ADM	Tue, Feb 28, 2006	31.90	31.90	31.24	31.72
3466	NYSE	ADM	Mon, Feb 27, 2006	31.28	32.07	31.28	31.89
3465	NYSE	ADM	Fri, Feb 24, 2006	31.00	31.15	30.68	30.96
3464	NYSE	ADM	Thu, Feb 23, 2006	31.10	31.27	30.91	30.99
3463	NYSE	ADM	Wed, Feb 22, 2006	31.29	31.33	31.01	31.02
3462	NYSE	ADM	Tue, Feb 21, 2006	30.30	31.32	30.19	31.19
3461	NYSE	ADM	Fri, Feb 17, 2006	30.57	30.80	30.02	30.08
3460	NYSE	ADM	Thu, Feb 16, 2006	30.67	30.67	30.28	30.57
3459	NYSE	ADM	Wed, Feb 15, 2006	30.89	30.89	30.00	30.60
3458	NYSE	ADM	Tue, Feb 14, 2006	30.75	31.18	30.70	30.90
3457	NYSE	ADM	Mon, Feb 13, 2006	30.88	30.93	30.50	30.75
3456	NYSE	ADM	Fri, Feb 10, 2006	31.50	31.50	30.72	30.72
3455	NYSE	ADM	Thu, Feb 9, 2006	31.25	31.50	30.90	31.30
3454	NYSE	ADM	Wed, Feb 8, 2006	30.20	30.68	29.66	30.62
3453	NYSE	ADM	Tue, Feb 7, 2006	29.80	30.20	29.50	29.99
3452	NYSE	ADM	Mon, Feb 6, 2006	30.30	30.39	29.79	29.84
3451	NYSE	ADM	Fri, Feb 3, 2006	30.35	30.65	30.00	30.00
3450	NYSE	ADM	Thu, Feb 2, 2006	30.27	30.90	30.09	30.25
3449	NYSE	ADM	Wed, Feb 1, 2006	30.61	30.61	29.88	30.19
3448	NYSE	ADM	Tue, Jan 31, 2006	29.80	32.22	29.80	31.50
3447	NYSE	ADM	Mon, Jan 30, 2006	29.15	29.20	28.67	28.74
3446	NYSE	ADM	Fri, Jan 27, 2006	28.50	28.97	28.48	28.87
3445	NYSE	ADM	Thu, Jan 26, 2006	28.20	28.54	28.16	28.44
3444	NYSE	ADM	Wed, Jan 25, 2006	28.45	28.60	27.80	27.98
3443	NYSE	ADM	Tue, Jan 24, 2006	28.25	28.56	28.13	28.34
3442	NYSE	ADM	Mon, Jan 23, 2006	27.77	28.15	27.75	27.94
3441	NYSE	ADM	Fri, Jan 20, 2006	28.20	28.25	27.51	27.52
3440	NYSE	ADM	Thu, Jan 19, 2006	28.00	28.20	27.85	28.11
3439	NYSE	ADM	Wed, Jan 18, 2006	26.40	28.10	26.40	27.98
3438	NYSE	ADM	Tue, Jan 17, 2006	26.95	27.17	26.55	26.78
3437	NYSE	ADM	Fri, Jan 13, 2006	27.08	27.45	26.69	26.79
3436	NYSE	ADM	Thu, Jan 12, 2006	26.95	27.25	26.57	27.08
3435	NYSE	ADM	Wed, Jan 11, 2006	26.35	26.80	26.31	26.76
3434	NYSE	ADM	Tue, Jan 10, 2006	26.45	26.67	26.11	26.20
3433	NYSE	ADM	Mon, Jan 9, 2006	26.11	26.90	26.11	26.37
3432	NYSE	ADM	Fri, Jan 6, 2006	25.72	26.05	25.48	26.05
3431	NYSE	ADM	Thu, Jan 5, 2006	26.00	26.00	25.25	25.30
3430	NYSE	ADM	Wed, Jan 4, 2006	24.62	26.00	24.60	25.92
3429	NYSE	ADM	Tue, Jan 3, 2006	24.75	24.75	24.05	24.38
3428	NYSE	ADM	Fri, Dec 30, 2005	25.00	25.07	24.58	24.66
3427	NYSE	ADM	Thu, Dec 29, 2005	25.30	25.47	25.09	25.17
3426	NYSE	ADM	Wed, Dec 28, 2005	25.09	25.32	25.08	25.20
3425	NYSE	ADM	Tue, Dec 27, 2005	25.20	25.45	24.90	24.94
3424	NYSE	ADM	Fri, Dec 23, 2005	24.85	25.55	24.83	25.20
3423	NYSE	ADM	Thu, Dec 22, 2005	25.00	25.08	24.52	24.73
3422	NYSE	ADM	Wed, Dec 21, 2005	24.28	25.09	24.28	25.00
3421	NYSE	ADM	Tue, Dec 20, 2005	24.51	24.79	24.17	24.26
3420	NYSE	ADM	Mon, Dec 19, 2005	25.06	25.25	24.54	24.56
3419	NYSE	ADM	Fri, Dec 16, 2005	24.89	25.10	24.80	25.06
3418	NYSE	ADM	Thu, Dec 15, 2005	24.61	24.82	24.41	24.79
3417	NYSE	ADM	Wed, Dec 14, 2005	24.75	24.92	24.52	24.54
3416	NYSE	ADM	Tue, Dec 13, 2005	24.70	24.99	24.46	24.69
3415	NYSE	ADM	Mon, Dec 12, 2005	24.95	24.96	24.55	24.75
3414	NYSE	ADM	Fri, Dec 9, 2005	24.73	24.94	24.66	24.80
3413	NYSE	ADM	Thu, Dec 8, 2005	24.18	24.76	24.13	24.64
3412	NYSE	ADM	Wed, Dec 7, 2005	24.00	24.16	23.79	24.13
3411	NYSE	ADM	Tue, Dec 6, 2005	23.59	23.85	23.52	23.65
3410	NYSE	ADM	Mon, Dec 5, 2005	23.85	23.87	23.37	23.41
3409	NYSE	ADM	Fri, Dec 2, 2005	24.03	24.07	23.90	23.90
3408	NYSE	ADM	Thu, Dec 1, 2005	23.59	24.26	23.55	24.15
3407	NYSE	ADM	Wed, Nov 30, 2005	24.23	24.34	23.54	23.57
3406	NYSE	ADM	Tue, Nov 29, 2005	24.35	24.49	24.20	24.24
3405	NYSE	ADM	Mon, Nov 28, 2005	24.52	24.54	24.23	24.26
3404	NYSE	ADM	Fri, Nov 25, 2005	24.62	24.62	24.48	24.52
3403	NYSE	ADM	Wed, Nov 23, 2005	24.45	24.57	24.41	24.52
3402	NYSE	ADM	Tue, Nov 22, 2005	24.60	24.64	24.35	24.41
3401	NYSE	ADM	Mon, Nov 21, 2005	24.45	24.67	24.38	24.47
3400	NYSE	ADM	Fri, Nov 18, 2005	24.75	25.01	24.21	24.51
3399	NYSE	ADM	Thu, Nov 17, 2005	24.19	24.83	24.17	24.75
3398	NYSE	ADM	Wed, Nov 16, 2005	24.10	24.18	23.86	24.14
3397	NYSE	ADM	Tue, Nov 15, 2005	24.23	24.34	23.84	23.93
3396	NYSE	ADM	Mon, Nov 14, 2005	24.44	24.62	24.06	24.15
3395	NYSE	ADM	Fri, Nov 11, 2005	24.41	24.48	24.25	24.41
3394	NYSE	ADM	Thu, Nov 10, 2005	24.25	24.42	23.95	24.40
3393	NYSE	ADM	Wed, Nov 9, 2005	23.98	24.27	23.90	24.00
3392	NYSE	ADM	Tue, Nov 8, 2005	23.77	23.97	23.56	23.76
3391	NYSE	ADM	Mon, Nov 7, 2005	24.10	24.37	23.78	23.78
3390	NYSE	ADM	Fri, Nov 4, 2005	24.60	24.67	24.09	24.21
3389	NYSE	ADM	Thu, Nov 3, 2005	24.65	24.68	24.28	24.40
3388	NYSE	ADM	Wed, Nov 2, 2005	24.53	24.62	24.26	24.46
3387	NYSE	ADM	Tue, Nov 1, 2005	24.60	24.67	24.11	24.49
3386	NYSE	ADM	Mon, Oct 31, 2005	24.25	24.47	24.05	24.37
3385	NYSE	ADM	Fri, Oct 28, 2005	23.00	24.94	23.00	24.30
3384	NYSE	ADM	Thu, Oct 27, 2005	23.65	23.86	23.24	23.25
3383	NYSE	ADM	Wed, Oct 26, 2005	24.06	24.29	23.61	23.61
3382	NYSE	ADM	Tue, Oct 25, 2005	24.00	24.18	23.66	23.98
3381	NYSE	ADM	Mon, Oct 24, 2005	23.79	24.12	23.75	24.12
3380	NYSE	ADM	Fri, Oct 21, 2005	24.56	24.56	23.45	23.78
3379	NYSE	ADM	Thu, Oct 20, 2005	24.47	24.52	23.60	23.75
3378	NYSE	ADM	Wed, Oct 19, 2005	24.42	24.59	24.14	24.53
3377	NYSE	ADM	Tue, Oct 18, 2005	24.62	24.85	24.37	24.42
3376	NYSE	ADM	Mon, Oct 17, 2005	24.45	24.51	24.25	24.42
3375	NYSE	ADM	Fri, Oct 14, 2005	24.00	24.45	23.84	24.39
3374	NYSE	ADM	Thu, Oct 13, 2005	23.83	23.93	23.58	23.84
3373	NYSE	ADM	Wed, Oct 12, 2005	23.96	24.13	23.72	23.80
3372	NYSE	ADM	Tue, Oct 11, 2005	24.03	24.16	23.83	24.01
3371	NYSE	ADM	Mon, Oct 10, 2005	24.50	24.51	23.87	23.88
3370	NYSE	ADM	Fri, Oct 7, 2005	24.30	24.65	24.30	24.50
3369	NYSE	ADM	Thu, Oct 6, 2005	24.64	24.70	24.19	24.28
3368	NYSE	ADM	Wed, Oct 5, 2005	24.90	25.00	24.36	24.39
3367	NYSE	ADM	Tue, Oct 4, 2005	24.80	25.34	24.77	25.00
3366	NYSE	ADM	Mon, Oct 3, 2005	24.66	24.83	24.30	24.75
3365	NYSE	ADM	Fri, Sep 30, 2005	24.33	24.75	24.22	24.66
3364	NYSE	ADM	Thu, Sep 29, 2005	23.98	24.30	23.88	24.20
3363	NYSE	ADM	Wed, Sep 28, 2005	23.81	24.00	23.65	23.90
3362	NYSE	ADM	Tue, Sep 27, 2005	23.43	23.82	23.40	23.61
3361	NYSE	ADM	Mon, Sep 26, 2005	22.78	23.05	22.58	22.71
3360	NYSE	ADM	Fri, Sep 23, 2005	22.44	23.08	22.39	22.78
3359	NYSE	ADM	Thu, Sep 22, 2005	22.08	22.47	22.02	22.46
3358	NYSE	ADM	Wed, Sep 21, 2005	21.96	22.34	21.60	22.18
3357	NYSE	ADM	Tue, Sep 20, 2005	22.75	22.83	22.33	22.39
3356	NYSE	ADM	Mon, Sep 19, 2005	23.12	23.12	22.51	22.66
3355	NYSE	ADM	Fri, Sep 16, 2005	23.37	23.61	23.10	23.14
3354	NYSE	ADM	Thu, Sep 15, 2005	22.96	23.32	22.92	23.16
3353	NYSE	ADM	Wed, Sep 14, 2005	23.07	23.24	22.73	22.86
3352	NYSE	ADM	Tue, Sep 13, 2005	23.07	23.25	22.93	22.93
3351	NYSE	ADM	Mon, Sep 12, 2005	22.75	23.50	22.75	23.41
3350	NYSE	ADM	Fri, Sep 9, 2005	23.28	23.46	23.18	23.20
3349	NYSE	ADM	Thu, Sep 8, 2005	23.22	23.41	23.05	23.18
3348	NYSE	ADM	Wed, Sep 7, 2005	23.76	23.85	23.03	23.20
3347	NYSE	ADM	Tue, Sep 6, 2005	23.93	24.17	23.70	23.76
3346	NYSE	ADM	Fri, Sep 2, 2005	23.83	24.20	23.67	23.71
3345	NYSE	ADM	Thu, Sep 1, 2005	22.59	23.71	22.56	23.48
3344	NYSE	ADM	Wed, Aug 31, 2005	22.34	22.55	22.15	22.51
3343	NYSE	ADM	Tue, Aug 30, 2005	22.32	22.48	22.21	22.34
3342	NYSE	ADM	Mon, Aug 29, 2005	22.49	22.57	22.29	22.44
3341	NYSE	ADM	Fri, Aug 26, 2005	22.45	22.72	22.42	22.47
3340	NYSE	ADM	Thu, Aug 25, 2005	22.20	22.63	22.15	22.44
3339	NYSE	ADM	Wed, Aug 24, 2005	22.40	22.43	21.97	22.08
3338	NYSE	ADM	Tue, Aug 23, 2005	22.40	22.79	22.31	22.32
3337	NYSE	ADM	Mon, Aug 22, 2005	21.99	22.39	21.57	21.90
3336	NYSE	ADM	Fri, Aug 19, 2005	20.93	21.04	20.70	21.00
3335	NYSE	ADM	Thu, Aug 18, 2005	20.65	20.98	20.61	20.93
3334	NYSE	ADM	Wed, Aug 17, 2005	20.62	20.88	20.57	20.78
3333	NYSE	ADM	Tue, Aug 16, 2005	21.02	21.11	20.65	20.66
3332	NYSE	ADM	Mon, Aug 15, 2005	21.00	21.12	20.90	21.01
3331	NYSE	ADM	Fri, Aug 12, 2005	21.01	21.17	20.96	21.03
3330	NYSE	ADM	Thu, Aug 11, 2005	21.10	21.24	20.95	21.11
3329	NYSE	ADM	Wed, Aug 10, 2005	20.73	21.27	20.64	21.06
3328	NYSE	ADM	Tue, Aug 9, 2005	20.68	20.77	19.75	20.56
3327	NYSE	ADM	Mon, Aug 8, 2005	20.79	20.90	20.60	20.68
3326	NYSE	ADM	Fri, Aug 5, 2005	21.20	21.30	20.78	20.78
3325	NYSE	ADM	Thu, Aug 4, 2005	21.70	21.84	21.26	21.30
3324	NYSE	ADM	Wed, Aug 3, 2005	21.83	22.00	21.69	21.76
3323	NYSE	ADM	Tue, Aug 2, 2005	21.70	21.95	21.70	21.93
3322	NYSE	ADM	Mon, Aug 1, 2005	22.80	22.81	21.55	21.66
3321	NYSE	ADM	Fri, Jul 29, 2005	22.98	23.90	22.75	22.94
3320	NYSE	ADM	Thu, Jul 28, 2005	22.12	22.47	21.42	22.35
3319	NYSE	ADM	Wed, Jul 27, 2005	22.01	22.02	21.60	22.00
3318	NYSE	ADM	Tue, Jul 26, 2005	22.15	22.15	21.77	21.86
3317	NYSE	ADM	Mon, Jul 25, 2005	22.08	22.10	21.88	22.00
3316	NYSE	ADM	Fri, Jul 22, 2005	21.75	22.09	21.69	21.99
3315	NYSE	ADM	Thu, Jul 21, 2005	21.90	21.90	21.52	21.55
3314	NYSE	ADM	Wed, Jul 20, 2005	21.74	21.90	21.64	21.90
3313	NYSE	ADM	Tue, Jul 19, 2005	21.58	21.85	21.50	21.74
3312	NYSE	ADM	Mon, Jul 18, 2005	21.74	21.76	21.44	21.45
3311	NYSE	ADM	Fri, Jul 15, 2005	21.45	21.77	21.40	21.74
3310	NYSE	ADM	Thu, Jul 14, 2005	21.00	21.46	21.00	21.34
3309	NYSE	ADM	Wed, Jul 13, 2005	20.90	21.12	20.80	21.10
3308	NYSE	ADM	Tue, Jul 12, 2005	20.82	20.94	20.73	20.90
3307	NYSE	ADM	Mon, Jul 11, 2005	20.75	20.97	20.75	20.92
3306	NYSE	ADM	Fri, Jul 8, 2005	20.80	20.99	20.75	20.89
3305	NYSE	ADM	Thu, Jul 7, 2005	20.55	20.90	20.44	20.87
3304	NYSE	ADM	Wed, Jul 6, 2005	21.25	21.33	20.95	20.96
3303	NYSE	ADM	Tue, Jul 5, 2005	21.33	21.34	20.90	21.23
3302	NYSE	ADM	Fri, Jul 1, 2005	21.53	21.56	21.20	21.48
3301	NYSE	ADM	Thu, Jun 30, 2005	21.33	21.75	21.24	21.38
3300	NYSE	ADM	Wed, Jun 29, 2005	21.27	21.36	20.82	20.90
3299	NYSE	ADM	Tue, Jun 28, 2005	20.99	21.32	20.88	21.29
3298	NYSE	ADM	Mon, Jun 27, 2005	21.26	21.30	20.82	21.00
3297	NYSE	ADM	Fri, Jun 24, 2005	21.22	21.50	21.13	21.26
3296	NYSE	ADM	Thu, Jun 23, 2005	21.78	21.78	21.10	21.11
3295	NYSE	ADM	Wed, Jun 22, 2005	21.65	21.77	21.41	21.76
3294	NYSE	ADM	Tue, Jun 21, 2005	21.38	21.58	21.25	21.53
3293	NYSE	ADM	Mon, Jun 20, 2005	21.34	21.44	21.21	21.38
3292	NYSE	ADM	Fri, Jun 17, 2005	21.48	21.70	21.15	21.40
3291	NYSE	ADM	Thu, Jun 16, 2005	21.20	21.35	21.00	21.08
3290	NYSE	ADM	Wed, Jun 15, 2005	21.00	21.25	20.66	21.18
3289	NYSE	ADM	Tue, Jun 14, 2005	20.98	21.05	20.89	20.96
3288	NYSE	ADM	Mon, Jun 13, 2005	20.46	21.00	20.37	20.99
3287	NYSE	ADM	Fri, Jun 10, 2005	21.11	21.11	20.35	20.43
3286	NYSE	ADM	Thu, Jun 9, 2005	21.07	21.19	20.87	21.04
3285	NYSE	ADM	Wed, Jun 8, 2005	20.94	21.11	20.70	21.00
3284	NYSE	ADM	Tue, Jun 7, 2005	20.23	20.78	20.13	20.69
3283	NYSE	ADM	Mon, Jun 6, 2005	20.17	20.23	19.96	20.15
3282	NYSE	ADM	Fri, Jun 3, 2005	20.37	20.40	20.20	20.22
3281	NYSE	ADM	Thu, Jun 2, 2005	20.03	20.43	19.95	20.43
3280	NYSE	ADM	Wed, Jun 1, 2005	19.90	20.10	19.85	20.10
3279	NYSE	ADM	Tue, May 31, 2005	19.97	20.00	19.80	19.85
3278	NYSE	ADM	Fri, May 27, 2005	20.07	20.12	20.00	20.01
3277	NYSE	ADM	Thu, May 26, 2005	20.08	20.10	20.00	20.05
3276	NYSE	ADM	Wed, May 25, 2005	20.03	20.08	19.95	19.95
3275	NYSE	ADM	Tue, May 24, 2005	20.04	20.10	19.94	20.09
3274	NYSE	ADM	Mon, May 23, 2005	19.92	20.07	19.81	20.00
3273	NYSE	ADM	Fri, May 20, 2005	19.87	19.98	19.78	19.85
3272	NYSE	ADM	Thu, May 19, 2005	19.93	20.00	19.77	19.85
3271	NYSE	ADM	Wed, May 18, 2005	19.65	19.93	19.56	19.93
3270	NYSE	ADM	Tue, May 17, 2005	19.50	19.73	19.49	19.53
3269	NYSE	ADM	Mon, May 16, 2005	19.35	19.59	19.32	19.53
3268	NYSE	ADM	Fri, May 13, 2005	19.60	19.60	19.19	19.35
3267	NYSE	ADM	Thu, May 12, 2005	19.15	19.74	19.06	19.43
3266	NYSE	ADM	Wed, May 11, 2005	19.26	19.32	19.06	19.12
3265	NYSE	ADM	Tue, May 10, 2005	19.24	19.35	19.16	19.28
3264	NYSE	ADM	Mon, May 9, 2005	18.80	19.30	18.62	19.24
3263	NYSE	ADM	Fri, May 6, 2005	18.88	18.90	18.71	18.80
3262	NYSE	ADM	Thu, May 5, 2005	18.82	18.93	18.37	18.65
3261	NYSE	ADM	Wed, May 4, 2005	18.97	19.00	18.76	18.81
3260	NYSE	ADM	Tue, May 3, 2005	18.65	19.09	18.55	19.05
3259	NYSE	ADM	Mon, May 2, 2005	18.03	18.68	18.00	18.63
3258	NYSE	ADM	Fri, Apr 29, 2005	17.90	18.47	17.50	17.99
3257	NYSE	ADM	Thu, Apr 28, 2005	21.57	21.95	21.37	21.63
3256	NYSE	ADM	Wed, Apr 27, 2005	21.12	21.71	20.85	21.56
3255	NYSE	ADM	Tue, Apr 26, 2005	21.15	21.42	20.86	21.12
3254	NYSE	ADM	Mon, Apr 25, 2005	20.60	21.37	20.54	21.15
3253	NYSE	ADM	Fri, Apr 22, 2005	20.06	20.65	20.06	20.35
3252	NYSE	ADM	Thu, Apr 21, 2005	19.98	20.59	19.96	20.31
3251	NYSE	ADM	Wed, Apr 20, 2005	20.49	20.53	19.81	19.85
3250	NYSE	ADM	Tue, Apr 19, 2005	20.00	20.51	20.00	20.50
3249	NYSE	ADM	Mon, Apr 18, 2005	20.38	20.86	19.89	20.23
3248	NYSE	ADM	Fri, Apr 15, 2005	21.68	21.69	20.71	20.78
3247	NYSE	ADM	Thu, Apr 14, 2005	21.56	21.80	21.46	21.68
3246	NYSE	ADM	Wed, Apr 13, 2005	21.81	21.86	21.50	21.56
3245	NYSE	ADM	Tue, Apr 12, 2005	21.25	21.93	21.19	21.81
3244	NYSE	ADM	Mon, Apr 11, 2005	21.69	21.70	21.30	21.32
3243	NYSE	ADM	Fri, Apr 8, 2005	21.90	22.07	21.50	21.69
3242	NYSE	ADM	Thu, Apr 7, 2005	21.21	21.90	21.21	21.65
3241	NYSE	ADM	Wed, Apr 6, 2005	22.50	23.16	20.95	21.32
3240	NYSE	ADM	Tue, Apr 5, 2005	24.61	24.62	23.86	24.00
3239	NYSE	ADM	Mon, Apr 4, 2005	24.98	24.98	24.61	24.62
3238	NYSE	ADM	Fri, Apr 1, 2005	24.72	25.30	24.65	24.97
3237	NYSE	ADM	Thu, Mar 31, 2005	24.35	24.75	24.18	24.58
3236	NYSE	ADM	Wed, Mar 30, 2005	24.42	24.69	24.30	24.35
3235	NYSE	ADM	Tue, Mar 29, 2005	24.41	24.80	24.15	24.42
3234	NYSE	ADM	Mon, Mar 28, 2005	24.48	24.76	24.39	24.41
3233	NYSE	ADM	Thu, Mar 24, 2005	24.45	24.65	24.06	24.40
3232	NYSE	ADM	Wed, Mar 23, 2005	23.71	24.66	23.71	24.55
3231	NYSE	ADM	Tue, Mar 22, 2005	23.79	24.00	23.70	23.70
3230	NYSE	ADM	Mon, Mar 21, 2005	24.20	24.24	23.79	23.85
3229	NYSE	ADM	Fri, Mar 18, 2005	24.27	24.49	24.03	24.25
3228	NYSE	ADM	Thu, Mar 17, 2005	24.25	24.49	24.11	24.35
3227	NYSE	ADM	Wed, Mar 16, 2005	24.52	24.58	24.11	24.12
3226	NYSE	ADM	Tue, Mar 15, 2005	24.78	24.80	24.44	24.60
3225	NYSE	ADM	Mon, Mar 14, 2005	24.61	24.88	24.58	24.70
3224	NYSE	ADM	Fri, Mar 11, 2005	24.90	24.93	24.40	24.61
3223	NYSE	ADM	Thu, Mar 10, 2005	24.62	24.82	24.34	24.77
3222	NYSE	ADM	Wed, Mar 9, 2005	24.95	24.98	24.50	24.51
3221	NYSE	ADM	Tue, Mar 8, 2005	25.10	25.10	24.47	24.88
3220	NYSE	ADM	Mon, Mar 7, 2005	25.35	25.37	25.04	25.05
3219	NYSE	ADM	Fri, Mar 4, 2005	24.95	25.33	24.88	25.32
3218	NYSE	ADM	Thu, Mar 3, 2005	24.42	24.85	24.21	24.81
3217	NYSE	ADM	Wed, Mar 2, 2005	24.16	24.40	24.10	24.37
3216	NYSE	ADM	Tue, Mar 1, 2005	24.05	24.46	24.05	24.39
3215	NYSE	ADM	Mon, Feb 28, 2005	24.25	24.31	23.86	24.10
3214	NYSE	ADM	Fri, Feb 25, 2005	23.65	24.18	23.61	24.18
3213	NYSE	ADM	Thu, Feb 24, 2005	22.65	23.49	21.43	23.31
3212	NYSE	ADM	Wed, Feb 23, 2005	23.60	24.44	22.79	23.10
3211	NYSE	ADM	Tue, Feb 22, 2005	24.91	25.11	24.83	24.91
3210	NYSE	ADM	Fri, Feb 18, 2005	24.88	24.98	24.80	24.82
3209	NYSE	ADM	Thu, Feb 17, 2005	25.03	25.10	24.69	24.79
3208	NYSE	ADM	Wed, Feb 16, 2005	24.40	25.18	24.37	24.94
3207	NYSE	ADM	Tue, Feb 15, 2005	24.53	24.54	24.28	24.40
3206	NYSE	ADM	Mon, Feb 14, 2005	24.35	24.60	24.29	24.60
3205	NYSE	ADM	Fri, Feb 11, 2005	23.86	24.25	23.55	24.25
3204	NYSE	ADM	Thu, Feb 10, 2005	23.68	23.85	23.50	23.85
3203	NYSE	ADM	Wed, Feb 9, 2005	23.86	23.86	23.31	23.67
3202	NYSE	ADM	Tue, Feb 8, 2005	23.91	24.00	23.49	23.73
3201	NYSE	ADM	Mon, Feb 7, 2005	24.05	24.08	23.73	23.97
3200	NYSE	ADM	Fri, Feb 4, 2005	23.92	24.10	23.65	24.08
3199	NYSE	ADM	Thu, Feb 3, 2005	24.01	24.08	23.69	24.05
3198	NYSE	ADM	Wed, Feb 2, 2005	24.08	24.15	23.87	23.96
3197	NYSE	ADM	Tue, Feb 1, 2005	24.23	24.27	23.92	23.99
3196	NYSE	ADM	Mon, Jan 31, 2005	23.68	24.29	23.55	24.20
3195	NYSE	ADM	Fri, Jan 28, 2005	22.64	23.16	21.85	23.06
3194	NYSE	ADM	Thu, Jan 27, 2005	22.65	22.98	22.64	22.79
3193	NYSE	ADM	Wed, Jan 26, 2005	22.80	22.93	22.65	22.65
3192	NYSE	ADM	Tue, Jan 25, 2005	22.95	22.97	22.61	22.65
3191	NYSE	ADM	Mon, Jan 24, 2005	22.90	23.02	22.68	22.84
3190	NYSE	ADM	Fri, Jan 21, 2005	23.17	23.21	22.65	22.66
3189	NYSE	ADM	Thu, Jan 20, 2005	23.33	23.57	23.22	23.33
3188	NYSE	ADM	Wed, Jan 19, 2005	23.25	23.64	23.20	23.31
3187	NYSE	ADM	Tue, Jan 18, 2005	22.07	23.20	22.05	23.19
3186	NYSE	ADM	Fri, Jan 14, 2005	21.90	22.00	21.81	21.91
3185	NYSE	ADM	Thu, Jan 13, 2005	21.58	22.03	21.57	21.85
3184	NYSE	ADM	Wed, Jan 12, 2005	21.65	21.86	21.52	21.57
3183	NYSE	ADM	Tue, Jan 11, 2005	22.02	22.02	21.68	21.71
3182	NYSE	ADM	Mon, Jan 10, 2005	21.95	22.04	21.84	22.02
3181	NYSE	ADM	Fri, Jan 7, 2005	21.84	22.11	21.75	21.84
3180	NYSE	ADM	Thu, Jan 6, 2005	21.36	21.96	21.36	21.79
3179	NYSE	ADM	Wed, Jan 5, 2005	21.72	21.80	21.35	21.35
3178	NYSE	ADM	Tue, Jan 4, 2005	22.08	22.20	21.54	21.72
3177	NYSE	ADM	Mon, Jan 3, 2005	22.47	22.47	21.86	21.96
3176	NYSE	ADM	Fri, Dec 31, 2004	22.40	22.55	22.23	22.31
3175	NYSE	ADM	Thu, Dec 30, 2004	21.98	22.39	21.92	22.36
3174	NYSE	ADM	Wed, Dec 29, 2004	22.20	22.24	21.88	21.93
3173	NYSE	ADM	Tue, Dec 28, 2004	22.03	22.31	21.81	22.30
3172	NYSE	ADM	Mon, Dec 27, 2004	22.19	22.19	21.75	21.87
3171	NYSE	ADM	Thu, Dec 23, 2004	21.98	22.24	21.96	22.19
3170	NYSE	ADM	Wed, Dec 22, 2004	21.95	22.08	21.67	21.97
3169	NYSE	ADM	Tue, Dec 21, 2004	21.85	21.92	21.57	21.85
3168	NYSE	ADM	Mon, Dec 20, 2004	21.95	21.95	21.52	21.75
3167	NYSE	ADM	Fri, Dec 17, 2004	21.79	21.98	21.61	21.76
3166	NYSE	ADM	Thu, Dec 16, 2004	21.63	22.09	21.55	22.03
3165	NYSE	ADM	Wed, Dec 15, 2004	21.77	21.77	21.32	21.68
3164	NYSE	ADM	Tue, Dec 14, 2004	21.90	21.94	21.78	21.86
3163	NYSE	ADM	Mon, Dec 13, 2004	21.60	21.92	21.46	21.86
3162	NYSE	ADM	Fri, Dec 10, 2004	21.23	21.39	20.97	21.30
3161	NYSE	ADM	Thu, Dec 9, 2004	21.13	21.43	21.00	21.35
3160	NYSE	ADM	Wed, Dec 8, 2004	21.17	21.44	21.17	21.28
3159	NYSE	ADM	Tue, Dec 7, 2004	21.23	21.42	21.17	21.23
3158	NYSE	ADM	Mon, Dec 6, 2004	21.72	21.72	20.85	21.15
3157	NYSE	ADM	Fri, Dec 3, 2004	21.84	21.90	21.70	21.85
3156	NYSE	ADM	Thu, Dec 2, 2004	21.80	21.98	21.73	21.84
3155	NYSE	ADM	Wed, Dec 1, 2004	21.25	21.89	21.21	21.84
3154	NYSE	ADM	Tue, Nov 30, 2004	21.20	21.29	21.07	21.20
3153	NYSE	ADM	Mon, Nov 29, 2004	21.30	21.35	21.20	21.23
3152	NYSE	ADM	Fri, Nov 26, 2004	21.20	21.26	21.12	21.22
3151	NYSE	ADM	Wed, Nov 24, 2004	21.05	21.20	21.00	21.17
3150	NYSE	ADM	Tue, Nov 23, 2004	20.95	21.00	20.75	21.00
3149	NYSE	ADM	Mon, Nov 22, 2004	20.86	20.89	20.69	20.89
3148	NYSE	ADM	Fri, Nov 19, 2004	20.83	20.84	20.67	20.80
3147	NYSE	ADM	Thu, Nov 18, 2004	20.70	20.87	20.60	20.85
3146	NYSE	ADM	Wed, Nov 17, 2004	20.63	20.80	20.49	20.68
3145	NYSE	ADM	Tue, Nov 16, 2004	20.65	20.73	20.45	20.60
3144	NYSE	ADM	Mon, Nov 15, 2004	20.78	20.99	20.39	20.68
3143	NYSE	ADM	Fri, Nov 12, 2004	20.48	20.73	20.29	20.54
3142	NYSE	ADM	Thu, Nov 11, 2004	20.51	20.55	20.32	20.48
3141	NYSE	ADM	Wed, Nov 10, 2004	20.00	20.51	19.95	20.50
3140	NYSE	ADM	Tue, Nov 9, 2004	19.92	20.01	19.80	19.96
3139	NYSE	ADM	Mon, Nov 8, 2004	19.93	19.95	19.62	19.92
3138	NYSE	ADM	Fri, Nov 5, 2004	19.51	19.94	19.51	19.84
3137	NYSE	ADM	Thu, Nov 4, 2004	19.23	19.58	19.14	19.51
3136	NYSE	ADM	Wed, Nov 3, 2004	18.86	19.16	18.78	19.15
3135	NYSE	ADM	Tue, Nov 2, 2004	18.87	19.05	18.63	18.76
3134	NYSE	ADM	Mon, Nov 1, 2004	19.17	19.39	18.76	18.87
3133	NYSE	ADM	Fri, Oct 29, 2004	18.60	19.58	18.52	19.37
3132	NYSE	ADM	Thu, Oct 28, 2004	17.25	17.84	17.20	17.81
3131	NYSE	ADM	Wed, Oct 27, 2004	17.07	17.35	17.01	17.30
3130	NYSE	ADM	Tue, Oct 26, 2004	17.15	17.17	17.02	17.12
3129	NYSE	ADM	Mon, Oct 25, 2004	16.72	16.97	16.72	16.95
3128	NYSE	ADM	Fri, Oct 22, 2004	17.00	17.00	16.77	16.80
3127	NYSE	ADM	Thu, Oct 21, 2004	16.86	17.00	16.73	16.98
3126	NYSE	ADM	Wed, Oct 20, 2004	17.12	17.19	16.85	16.92
3125	NYSE	ADM	Tue, Oct 19, 2004	17.15	17.29	17.06	17.07
3124	NYSE	ADM	Mon, Oct 18, 2004	16.98	17.18	16.92	17.17
3123	NYSE	ADM	Fri, Oct 15, 2004	17.08	17.08	16.94	16.97
3122	NYSE	ADM	Thu, Oct 14, 2004	17.18	17.18	16.98	17.08
3121	NYSE	ADM	Wed, Oct 13, 2004	17.15	17.20	16.93	17.10
3120	NYSE	ADM	Tue, Oct 12, 2004	16.92	17.00	16.74	16.86
3119	NYSE	ADM	Mon, Oct 11, 2004	16.98	17.15	16.96	17.09
3118	NYSE	ADM	Fri, Oct 8, 2004	16.87	17.15	16.76	17.04
3117	NYSE	ADM	Thu, Oct 7, 2004	17.02	17.13	16.84	16.88
3116	NYSE	ADM	Wed, Oct 6, 2004	17.05	17.12	17.00	17.07
3115	NYSE	ADM	Tue, Oct 5, 2004	17.25	17.25	17.04	17.04
3114	NYSE	ADM	Mon, Oct 4, 2004	16.95	17.24	16.92	17.20
3113	NYSE	ADM	Fri, Oct 1, 2004	17.00	17.23	16.78	16.83
3112	NYSE	ADM	Thu, Sep 30, 2004	16.60	17.00	16.60	16.98
3111	NYSE	ADM	Wed, Sep 29, 2004	16.12	16.63	16.08	16.63
3110	NYSE	ADM	Tue, Sep 28, 2004	16.05	16.19	16.05	16.12
3109	NYSE	ADM	Mon, Sep 27, 2004	16.27	16.45	16.11	16.11
3108	NYSE	ADM	Fri, Sep 24, 2004	16.48	16.53	16.30	16.39
3107	NYSE	ADM	Thu, Sep 23, 2004	16.56	16.61	16.47	16.49
3106	NYSE	ADM	Wed, Sep 22, 2004	16.56	16.70	16.44	16.53
3105	NYSE	ADM	Tue, Sep 21, 2004	16.51	16.70	16.39	16.68
3104	NYSE	ADM	Mon, Sep 20, 2004	16.57	16.68	16.37	16.47
3103	NYSE	ADM	Fri, Sep 17, 2004	16.42	16.72	16.35	16.67
3102	NYSE	ADM	Thu, Sep 16, 2004	16.44	16.59	16.26	16.42
3101	NYSE	ADM	Wed, Sep 15, 2004	16.66	16.66	16.41	16.43
3100	NYSE	ADM	Tue, Sep 14, 2004	16.70	16.79	16.57	16.62
3099	NYSE	ADM	Mon, Sep 13, 2004	16.68	16.77	16.55	16.75
3098	NYSE	ADM	Fri, Sep 10, 2004	16.66	16.70	16.48	16.62
3097	NYSE	ADM	Thu, Sep 9, 2004	16.61	16.79	16.52	16.71
3096	NYSE	ADM	Wed, Sep 8, 2004	16.73	16.75	16.54	16.67
3095	NYSE	ADM	Tue, Sep 7, 2004	16.66	16.74	16.55	16.68
3094	NYSE	ADM	Fri, Sep 3, 2004	16.48	16.58	16.46	16.52
3093	NYSE	ADM	Thu, Sep 2, 2004	16.24	16.46	16.09	16.46
3092	NYSE	ADM	Wed, Sep 1, 2004	15.98	16.26	15.85	16.19
3091	NYSE	ADM	Tue, Aug 31, 2004	15.81	15.97	15.73	15.97
3090	NYSE	ADM	Mon, Aug 30, 2004	15.67	15.87	15.61	15.74
3089	NYSE	ADM	Fri, Aug 27, 2004	15.79	15.93	15.72	15.76
3088	NYSE	ADM	Thu, Aug 26, 2004	15.84	15.96	15.80	15.83
3087	NYSE	ADM	Wed, Aug 25, 2004	16.00	16.03	15.84	15.84
3086	NYSE	ADM	Tue, Aug 24, 2004	15.93	16.05	15.88	16.00
3085	NYSE	ADM	Mon, Aug 23, 2004	15.98	16.05	15.76	15.79
3084	NYSE	ADM	Fri, Aug 20, 2004	16.00	16.00	15.86	15.93
3083	NYSE	ADM	Thu, Aug 19, 2004	15.91	16.04	15.82	16.00
3082	NYSE	ADM	Wed, Aug 18, 2004	15.96	15.99	15.83	15.97
3081	NYSE	ADM	Tue, Aug 17, 2004	15.85	16.04	15.81	15.97
3080	NYSE	ADM	Mon, Aug 16, 2004	15.63	16.00	15.63	15.92
3079	NYSE	ADM	Fri, Aug 13, 2004	15.87	15.91	15.70	15.73
3078	NYSE	ADM	Thu, Aug 12, 2004	15.96	16.04	15.79	15.87
3077	NYSE	ADM	Wed, Aug 11, 2004	15.55	15.93	15.42	15.90
3076	NYSE	ADM	Tue, Aug 10, 2004	15.75	15.77	15.50	15.65
3075	NYSE	ADM	Mon, Aug 9, 2004	15.50	15.85	15.45	15.75
3074	NYSE	ADM	Fri, Aug 6, 2004	15.90	16.01	15.60	15.61
3073	NYSE	ADM	Thu, Aug 5, 2004	16.05	16.13	15.93	15.99
3072	NYSE	ADM	Wed, Aug 4, 2004	16.01	16.15	15.92	16.05
3071	NYSE	ADM	Tue, Aug 3, 2004	16.12	16.18	15.97	16.01
3070	NYSE	ADM	Mon, Aug 2, 2004	15.52	16.14	15.51	16.14
3069	NYSE	ADM	Fri, Jul 30, 2004	15.60	15.80	14.95	15.43
3068	NYSE	ADM	Thu, Jul 29, 2004	16.05	16.17	15.94	16.05
3067	NYSE	ADM	Wed, Jul 28, 2004	15.80	16.00	15.80	15.92
3066	NYSE	ADM	Tue, Jul 27, 2004	15.91	15.96	15.66	15.87
3065	NYSE	ADM	Mon, Jul 26, 2004	16.10	16.20	15.70	15.95
3064	NYSE	ADM	Fri, Jul 23, 2004	16.36	16.45	16.06	16.13
3063	NYSE	ADM	Thu, Jul 22, 2004	16.48	16.60	16.30	16.45
3062	NYSE	ADM	Wed, Jul 21, 2004	17.00	17.00	16.46	16.50
3061	NYSE	ADM	Tue, Jul 20, 2004	16.60	16.97	16.55	16.88
3060	NYSE	ADM	Mon, Jul 19, 2004	16.24	16.47	16.13	16.40
3059	NYSE	ADM	Fri, Jul 16, 2004	16.38	16.43	16.13	16.15
3058	NYSE	ADM	Thu, Jul 15, 2004	16.23	16.30	16.09	16.15
3057	NYSE	ADM	Wed, Jul 14, 2004	16.28	16.41	16.18	16.24
3056	NYSE	ADM	Tue, Jul 13, 2004	16.27	16.35	16.16	16.35
3055	NYSE	ADM	Mon, Jul 12, 2004	16.43	16.44	16.16	16.32
3054	NYSE	ADM	Fri, Jul 9, 2004	16.45	16.45	16.27	16.36
3053	NYSE	ADM	Thu, Jul 8, 2004	16.43	16.48	16.34	16.35
3052	NYSE	ADM	Wed, Jul 7, 2004	16.54	16.59	16.44	16.48
3051	NYSE	ADM	Tue, Jul 6, 2004	16.52	16.74	16.50	16.55
3050	NYSE	ADM	Fri, Jul 2, 2004	16.63	16.70	16.47	16.58
3049	NYSE	ADM	Thu, Jul 1, 2004	16.73	16.86	16.65	16.71
3048	NYSE	ADM	Wed, Jun 30, 2004	16.55	16.79	16.42	16.78
3047	NYSE	ADM	Tue, Jun 29, 2004	16.50	16.55	16.43	16.53
3046	NYSE	ADM	Mon, Jun 28, 2004	16.47	16.73	16.47	16.59
3045	NYSE	ADM	Fri, Jun 25, 2004	16.38	16.47	16.33	16.40
3044	NYSE	ADM	Thu, Jun 24, 2004	16.38	16.49	16.28	16.33
3043	NYSE	ADM	Wed, Jun 23, 2004	16.67	16.68	16.38	16.47
3042	NYSE	ADM	Tue, Jun 22, 2004	16.50	16.66	16.33	16.57
3041	NYSE	ADM	Mon, Jun 21, 2004	16.25	16.67	16.20	16.53
3040	NYSE	ADM	Fri, Jun 18, 2004	16.05	16.49	16.05	16.28
3039	NYSE	ADM	Thu, Jun 17, 2004	16.50	16.50	16.08	16.21
3038	NYSE	ADM	Wed, Jun 16, 2004	16.70	16.71	16.38	16.51
3037	NYSE	ADM	Tue, Jun 15, 2004	16.85	16.95	16.62	16.70
3036	NYSE	ADM	Mon, Jun 14, 2004	16.75	16.79	16.49	16.65
3035	NYSE	ADM	Thu, Jun 10, 2004	17.02	17.04	16.77	16.80
3034	NYSE	ADM	Wed, Jun 9, 2004	16.89	17.13	16.85	17.04
3033	NYSE	ADM	Tue, Jun 8, 2004	16.92	16.98	16.76	16.95
3032	NYSE	ADM	Mon, Jun 7, 2004	17.02	17.04	16.92	17.01
3031	NYSE	ADM	Fri, Jun 4, 2004	16.81	16.89	16.78	16.86
3030	NYSE	ADM	Thu, Jun 3, 2004	16.64	16.87	16.55	16.71
3029	NYSE	ADM	Wed, Jun 2, 2004	16.60	16.69	16.52	16.57
3028	NYSE	ADM	Tue, Jun 1, 2004	16.63	16.70	16.51	16.64
3027	NYSE	ADM	Fri, May 28, 2004	16.70	16.85	16.62	16.63
3026	NYSE	ADM	Thu, May 27, 2004	16.73	16.85	15.82	16.75
3025	NYSE	ADM	Wed, May 26, 2004	16.44	16.75	16.42	16.63
3024	NYSE	ADM	Tue, May 25, 2004	16.27	16.58	16.22	16.43
3023	NYSE	ADM	Mon, May 24, 2004	16.47	16.47	16.19	16.32
3022	NYSE	ADM	Fri, May 21, 2004	16.50	16.50	16.19	16.34
3021	NYSE	ADM	Thu, May 20, 2004	16.51	16.65	16.33	16.45
3020	NYSE	ADM	Wed, May 19, 2004	16.70	16.83	16.52	16.55
3019	NYSE	ADM	Tue, May 18, 2004	17.08	17.15	16.65	16.65
3018	NYSE	ADM	Mon, May 17, 2004	17.00	17.24	16.95	17.00
3017	NYSE	ADM	Fri, May 14, 2004	16.85	17.22	16.80	17.07
3016	NYSE	ADM	Thu, May 13, 2004	17.15	17.15	16.78	16.92
3015	NYSE	ADM	Wed, May 12, 2004	17.25	17.25	16.94	17.14
3014	NYSE	ADM	Tue, May 11, 2004	16.57	17.02	16.51	17.02
3013	NYSE	ADM	Mon, May 10, 2004	17.15	17.28	16.44	16.50
3012	NYSE	ADM	Fri, May 7, 2004	17.13	17.35	17.13	17.14
3011	NYSE	ADM	Thu, May 6, 2004	17.33	17.34	17.13	17.27
3010	NYSE	ADM	Wed, May 5, 2004	17.37	17.47	17.28	17.33
3009	NYSE	ADM	Tue, May 4, 2004	17.46	17.51	17.29	17.36
3008	NYSE	ADM	Mon, May 3, 2004	17.67	17.90	17.29	17.54
3007	NYSE	ADM	Fri, Apr 30, 2004	17.50	17.95	17.02	17.56
3006	NYSE	ADM	Thu, Apr 29, 2004	17.00	17.14	16.90	17.03
3005	NYSE	ADM	Wed, Apr 28, 2004	17.14	17.23	16.80	17.04
3004	NYSE	ADM	Tue, Apr 27, 2004	17.21	17.42	17.12	17.13
3003	NYSE	ADM	Mon, Apr 26, 2004	17.40	17.44	17.17	17.17
3002	NYSE	ADM	Fri, Apr 23, 2004	17.20	17.49	17.04	17.40
3001	NYSE	ADM	Thu, Apr 22, 2004	16.82	17.28	16.78	17.18
3000	NYSE	ADM	Wed, Apr 21, 2004	17.00	17.04	16.83	16.90
2999	NYSE	ADM	Tue, Apr 20, 2004	17.05	17.21	16.96	17.00
2998	NYSE	ADM	Mon, Apr 19, 2004	16.75	17.11	16.62	17.06
2997	NYSE	ADM	Fri, Apr 16, 2004	16.70	16.86	16.56	16.72
2996	NYSE	ADM	Thu, Apr 15, 2004	16.82	16.88	16.54	16.58
2995	NYSE	ADM	Wed, Apr 14, 2004	16.83	16.93	16.61	16.82
2994	NYSE	ADM	Tue, Apr 13, 2004	17.32	17.32	17.02	17.03
2993	NYSE	ADM	Mon, Apr 12, 2004	17.10	17.32	17.10	17.31
2992	NYSE	ADM	Thu, Apr 8, 2004	17.20	17.30	17.04	17.08
2991	NYSE	ADM	Wed, Apr 7, 2004	17.25	17.29	17.08	17.19
2990	NYSE	ADM	Tue, Apr 6, 2004	17.29	17.31	17.21	17.25
2989	NYSE	ADM	Mon, Apr 5, 2004	17.07	17.31	17.03	17.29
2988	NYSE	ADM	Fri, Apr 2, 2004	16.95	17.08	16.73	17.05
2987	NYSE	ADM	Thu, Apr 1, 2004	16.79	17.10	16.79	16.84
2986	NYSE	ADM	Wed, Mar 31, 2004	16.95	16.99	16.64	16.87
2985	NYSE	ADM	Tue, Mar 30, 2004	17.08	17.09	16.93	16.98
2984	NYSE	ADM	Mon, Mar 29, 2004	16.89	17.19	16.89	17.10
2983	NYSE	ADM	Fri, Mar 26, 2004	16.47	16.81	16.40	16.68
2982	NYSE	ADM	Thu, Mar 25, 2004	16.30	16.54	16.30	16.45
2981	NYSE	ADM	Wed, Mar 24, 2004	16.22	16.36	16.07	16.25
2980	NYSE	ADM	Tue, Mar 23, 2004	16.49	16.49	16.16	16.20
2979	NYSE	ADM	Mon, Mar 22, 2004	16.90	16.90	16.43	16.49
2978	NYSE	ADM	Fri, Mar 19, 2004	16.84	17.10	16.84	16.90
2977	NYSE	ADM	Thu, Mar 18, 2004	16.88	17.01	16.77	16.93
2976	NYSE	ADM	Wed, Mar 17, 2004	16.80	16.97	16.65	16.95
2975	NYSE	ADM	Tue, Mar 16, 2004	16.58	16.88	16.46	16.80
2974	NYSE	ADM	Mon, Mar 15, 2004	16.50	16.63	16.31	16.39
2973	NYSE	ADM	Fri, Mar 12, 2004	16.35	16.74	16.32	16.57
2972	NYSE	ADM	Thu, Mar 11, 2004	16.32	16.41	16.10	16.15
2971	NYSE	ADM	Wed, Mar 10, 2004	16.90	17.41	16.37	16.42
2970	NYSE	ADM	Tue, Mar 9, 2004	16.84	16.86	16.31	16.61
2969	NYSE	ADM	Mon, Mar 8, 2004	17.01	17.08	16.83	16.84
2968	NYSE	ADM	Fri, Mar 5, 2004	16.70	17.13	16.64	17.06
2967	NYSE	ADM	Thu, Mar 4, 2004	17.35	17.43	17.21	17.25
2966	NYSE	ADM	Wed, Mar 3, 2004	17.21	17.48	17.21	17.32
2965	NYSE	ADM	Tue, Mar 2, 2004	17.33	17.42	17.20	17.23
2964	NYSE	ADM	Mon, Mar 1, 2004	17.25	17.52	17.20	17.31
2963	NYSE	ADM	Fri, Feb 27, 2004	16.50	17.39	16.50	17.20
2962	NYSE	ADM	Thu, Feb 26, 2004	17.04	17.21	16.84	17.18
2961	NYSE	ADM	Wed, Feb 25, 2004	17.03	17.16	16.81	17.04
2960	NYSE	ADM	Tue, Feb 24, 2004	17.44	17.45	16.95	17.02
2959	NYSE	ADM	Mon, Feb 23, 2004	17.32	17.47	17.29	17.43
2958	NYSE	ADM	Fri, Feb 20, 2004	17.28	17.30	17.05	17.16
2957	NYSE	ADM	Thu, Feb 19, 2004	17.52	17.60	17.25	17.28
2956	NYSE	ADM	Wed, Feb 18, 2004	17.75	17.83	17.22	17.59
2955	NYSE	ADM	Tue, Feb 17, 2004	17.15	17.57	17.10	17.52
2954	NYSE	ADM	Fri, Feb 13, 2004	16.87	16.99	16.79	16.90
2953	NYSE	ADM	Thu, Feb 12, 2004	16.90	16.98	16.79	16.82
2952	NYSE	ADM	Wed, Feb 11, 2004	16.77	16.97	16.61	16.90
2951	NYSE	ADM	Tue, Feb 10, 2004	16.94	16.94	16.58	16.85
2950	NYSE	ADM	Mon, Feb 9, 2004	17.44	17.44	16.90	16.94
2949	NYSE	ADM	Fri, Feb 6, 2004	17.17	17.31	17.05	17.20
2948	NYSE	ADM	Thu, Feb 5, 2004	16.65	17.16	16.65	17.16
2947	NYSE	ADM	Wed, Feb 4, 2004	16.32	16.75	16.14	16.60
2946	NYSE	ADM	Tue, Feb 3, 2004	16.00	16.37	15.96	16.30
2945	NYSE	ADM	Mon, Feb 2, 2004	15.98	15.98	15.75	15.85
2944	NYSE	ADM	Fri, Jan 30, 2004	16.15	16.36	15.46	15.66
2943	NYSE	ADM	Thu, Jan 29, 2004	15.94	15.98	15.57	15.69
2942	NYSE	ADM	Wed, Jan 28, 2004	15.92	16.01	15.80	15.92
2941	NYSE	ADM	Tue, Jan 27, 2004	15.70	15.87	15.65	15.81
2940	NYSE	ADM	Mon, Jan 26, 2004	15.72	15.75	15.61	15.63
2939	NYSE	ADM	Fri, Jan 23, 2004	15.83	15.84	15.66	15.67
2938	NYSE	ADM	Thu, Jan 22, 2004	15.75	15.79	15.63	15.68
2937	NYSE	ADM	Wed, Jan 21, 2004	15.55	15.74	15.54	15.63
2936	NYSE	ADM	Tue, Jan 20, 2004	15.40	15.53	15.38	15.45
2935	NYSE	ADM	Fri, Jan 16, 2004	15.44	15.45	15.25	15.35
2934	NYSE	ADM	Thu, Jan 15, 2004	15.40	15.50	15.27	15.40
2933	NYSE	ADM	Wed, Jan 14, 2004	15.33	15.38	15.18	15.35
2932	NYSE	ADM	Tue, Jan 13, 2004	15.00	15.10	14.92	15.05
2931	NYSE	ADM	Mon, Jan 12, 2004	14.95	15.00	14.90	14.95
2930	NYSE	ADM	Fri, Jan 9, 2004	15.27	15.30	14.98	14.98
2929	NYSE	ADM	Thu, Jan 8, 2004	15.24	15.30	15.18	15.20
2928	NYSE	ADM	Wed, Jan 7, 2004	15.49	15.49	15.21	15.25
2927	NYSE	ADM	Tue, Jan 6, 2004	15.43	15.53	15.38	15.45
2926	NYSE	ADM	Mon, Jan 5, 2004	15.30	15.50	15.30	15.41
2925	NYSE	ADM	Fri, Jan 2, 2004	15.23	15.29	15.15	15.27
2924	NYSE	ADM	Wed, Dec 31, 2003	15.17	15.24	15.12	15.22
2923	NYSE	ADM	Tue, Dec 30, 2003	15.15	15.24	15.15	15.20
2922	NYSE	ADM	Mon, Dec 29, 2003	15.23	15.24	15.13	15.20
2921	NYSE	ADM	Fri, Dec 26, 2003	15.23	15.24	15.14	15.17
2920	NYSE	ADM	Wed, Dec 24, 2003	15.10	15.24	15.09	15.20
2919	NYSE	ADM	Tue, Dec 23, 2003	15.17	15.20	15.06	15.18
2918	NYSE	ADM	Mon, Dec 22, 2003	15.10	15.18	15.05	15.12
2917	NYSE	ADM	Fri, Dec 19, 2003	15.20	15.24	15.02	15.12
2916	NYSE	ADM	Thu, Dec 18, 2003	15.10	15.23	15.03	15.20
2915	NYSE	ADM	Wed, Dec 17, 2003	15.00	15.17	14.95	15.10
2914	NYSE	ADM	Tue, Dec 16, 2003	14.97	15.04	14.88	14.97
2913	NYSE	ADM	Mon, Dec 15, 2003	15.05	15.06	14.80	14.87
2912	NYSE	ADM	Fri, Dec 12, 2003	14.92	15.00	14.82	14.94
2911	NYSE	ADM	Thu, Dec 11, 2003	14.95	15.01	14.86	14.93
2910	NYSE	ADM	Wed, Dec 10, 2003	14.97	15.21	14.86	14.95
2909	NYSE	ADM	Tue, Dec 9, 2003	14.89	14.97	14.75	14.87
2908	NYSE	ADM	Mon, Dec 8, 2003	14.60	14.85	14.54	14.83
2907	NYSE	ADM	Fri, Dec 5, 2003	14.62	14.69	14.50	14.60
2906	NYSE	ADM	Thu, Dec 4, 2003	14.50	14.69	14.43	14.65
2905	NYSE	ADM	Wed, Dec 3, 2003	14.30	14.53	14.17	14.43
2904	NYSE	ADM	Tue, Dec 2, 2003	14.14	14.34	14.14	14.30
2903	NYSE	ADM	Mon, Dec 1, 2003	14.30	14.31	14.05	14.13
2902	NYSE	ADM	Fri, Nov 28, 2003	14.18	14.30	14.15	14.29
2901	NYSE	ADM	Wed, Nov 26, 2003	14.17	14.20	14.12	14.16
2900	NYSE	ADM	Tue, Nov 25, 2003	14.37	14.37	14.11	14.14
2899	NYSE	ADM	Mon, Nov 24, 2003	14.23	14.37	14.15	14.34
2898	NYSE	ADM	Fri, Nov 21, 2003	14.34	14.34	14.05	14.13
2897	NYSE	ADM	Thu, Nov 20, 2003	14.25	14.40	14.17	14.32
2896	NYSE	ADM	Wed, Nov 19, 2003	14.25	14.29	14.16	14.24
2895	NYSE	ADM	Tue, Nov 18, 2003	14.26	14.30	14.21	14.22
2894	NYSE	ADM	Mon, Nov 17, 2003	14.30	14.30	14.15	14.25
2893	NYSE	ADM	Fri, Nov 14, 2003	14.25	14.33	14.19	14.24
2892	NYSE	ADM	Thu, Nov 13, 2003	14.36	14.37	14.22	14.30
2891	NYSE	ADM	Wed, Nov 12, 2003	14.22	14.50	14.22	14.44
2890	NYSE	ADM	Tue, Nov 11, 2003	14.18	14.30	14.15	14.26
2889	NYSE	ADM	Mon, Nov 10, 2003	14.25	14.33	14.17	14.18
2888	NYSE	ADM	Fri, Nov 7, 2003	14.35	14.50	14.20	14.28
2887	NYSE	ADM	Thu, Nov 6, 2003	14.29	14.35	14.14	14.35
2886	NYSE	ADM	Wed, Nov 5, 2003	14.47	14.48	14.23	14.35
2885	NYSE	ADM	Tue, Nov 4, 2003	14.54	14.59	14.39	14.42
2884	NYSE	ADM	Mon, Nov 3, 2003	14.35	14.65	14.21	14.54
2883	NYSE	ADM	Fri, Oct 31, 2003	14.00	14.94	13.90	14.35
2882	NYSE	ADM	Thu, Oct 30, 2003	13.45	13.64	13.33	13.57
2881	NYSE	ADM	Wed, Oct 29, 2003	13.59	13.65	13.29	13.50
2880	NYSE	ADM	Tue, Oct 28, 2003	13.32	13.70	13.32	13.69
2879	NYSE	ADM	Mon, Oct 27, 2003	13.48	13.58	13.30	13.32
2878	NYSE	ADM	Fri, Oct 24, 2003	13.66	13.71	13.32	13.54
2877	NYSE	ADM	Thu, Oct 23, 2003	13.62	13.81	13.45	13.81
2876	NYSE	ADM	Wed, Oct 22, 2003	13.76	13.84	13.61	13.70
2875	NYSE	ADM	Tue, Oct 21, 2003	13.80	13.96	13.70	13.76
2874	NYSE	ADM	Mon, Oct 20, 2003	13.70	13.81	13.58	13.80
2873	NYSE	ADM	Fri, Oct 17, 2003	13.86	13.86	13.61	13.69
2872	NYSE	ADM	Thu, Oct 16, 2003	13.49	13.78	13.45	13.78
2871	NYSE	ADM	Wed, Oct 15, 2003	13.63	13.65	13.36	13.49
2870	NYSE	ADM	Tue, Oct 14, 2003	13.65	13.66	13.37	13.65
2869	NYSE	ADM	Mon, Oct 13, 2003	13.40	13.65	13.38	13.63
2868	NYSE	ADM	Fri, Oct 10, 2003	13.35	13.46	13.28	13.38
2867	NYSE	ADM	Thu, Oct 9, 2003	13.50	13.63	13.33	13.44
2866	NYSE	ADM	Wed, Oct 8, 2003	13.59	13.59	13.41	13.47
2865	NYSE	ADM	Tue, Oct 7, 2003	13.45	13.60	13.33	13.59
2864	NYSE	ADM	Mon, Oct 6, 2003	13.37	13.52	13.37	13.46
2863	NYSE	ADM	Fri, Oct 3, 2003	13.48	13.70	13.39	13.44
2862	NYSE	ADM	Thu, Oct 2, 2003	13.35	13.50	13.31	13.48
2861	NYSE	ADM	Wed, Oct 1, 2003	13.15	13.33	13.11	13.31
2860	NYSE	ADM	Tue, Sep 30, 2003	13.09	13.24	12.98	13.11
2859	NYSE	ADM	Mon, Sep 29, 2003	12.95	13.20	12.91	13.17
2858	NYSE	ADM	Fri, Sep 26, 2003	12.95	13.04	12.85	12.90
2857	NYSE	ADM	Thu, Sep 25, 2003	13.05	13.17	12.99	12.99
2856	NYSE	ADM	Wed, Sep 24, 2003	12.99	13.13	12.99	13.05
2855	NYSE	ADM	Tue, Sep 23, 2003	13.10	13.20	12.99	13.07
2854	NYSE	ADM	Mon, Sep 22, 2003	13.05	13.05	12.87	13.00
2853	NYSE	ADM	Fri, Sep 19, 2003	13.03	13.14	12.97	13.07
2852	NYSE	ADM	Thu, Sep 18, 2003	13.03	13.17	12.99	12.99
2851	NYSE	ADM	Wed, Sep 17, 2003	13.00	13.14	12.98	13.00
2850	NYSE	ADM	Tue, Sep 16, 2003	13.15	13.15	12.95	13.04
2849	NYSE	ADM	Mon, Sep 15, 2003	13.47	13.58	13.16	13.20
2848	NYSE	ADM	Fri, Sep 12, 2003	13.46	13.60	13.31	13.55
2847	NYSE	ADM	Thu, Sep 11, 2003	13.35	13.55	13.27	13.53
2846	NYSE	ADM	Wed, Sep 10, 2003	13.04	13.27	13.02	13.18
2845	NYSE	ADM	Tue, Sep 9, 2003	13.04	13.10	12.95	13.00
2844	NYSE	ADM	Mon, Sep 8, 2003	13.14	13.31	13.10	13.11
2843	NYSE	ADM	Fri, Sep 5, 2003	13.15	13.17	12.95	13.07
2842	NYSE	ADM	Thu, Sep 4, 2003	13.70	13.72	13.30	13.36
2841	NYSE	ADM	Wed, Sep 3, 2003	13.60	13.84	13.52	13.76
2840	NYSE	ADM	Tue, Sep 2, 2003	13.87	14.14	13.86	14.06
2839	NYSE	ADM	Fri, Aug 29, 2003	13.60	13.95	13.30	13.87
2838	NYSE	ADM	Thu, Aug 28, 2003	13.58	13.66	13.53	13.60
2837	NYSE	ADM	Wed, Aug 27, 2003	13.45	13.62	13.40	13.58
2836	NYSE	ADM	Tue, Aug 26, 2003	13.30	13.52	13.08	13.51
2835	NYSE	ADM	Mon, Aug 25, 2003	13.24	13.36	13.21	13.30
2834	NYSE	ADM	Fri, Aug 22, 2003	13.55	13.58	13.21	13.24
2833	NYSE	ADM	Thu, Aug 21, 2003	13.49	13.53	13.39	13.49
2832	NYSE	ADM	Wed, Aug 20, 2003	13.55	13.63	13.46	13.49
2831	NYSE	ADM	Tue, Aug 19, 2003	13.59	13.63	13.50	13.61
2830	NYSE	ADM	Mon, Aug 18, 2003	13.58	13.65	13.50	13.50
2829	NYSE	ADM	Fri, Aug 15, 2003	13.55	13.60	13.48	13.58
2828	NYSE	ADM	Thu, Aug 14, 2003	13.48	13.65	13.41	13.61
2827	NYSE	ADM	Wed, Aug 13, 2003	13.48	13.50	13.35	13.36
2826	NYSE	ADM	Tue, Aug 12, 2003	13.33	13.45	13.27	13.45
2825	NYSE	ADM	Mon, Aug 11, 2003	13.32	13.37	13.14	13.36
2824	NYSE	ADM	Fri, Aug 8, 2003	13.15	13.36	13.10	13.34
2823	NYSE	ADM	Thu, Aug 7, 2003	12.95	13.15	12.92	13.12
2822	NYSE	ADM	Wed, Aug 6, 2003	12.87	13.08	12.80	13.04
2821	NYSE	ADM	Tue, Aug 5, 2003	13.03	13.09	12.86	12.92
2820	NYSE	ADM	Mon, Aug 4, 2003	13.00	13.07	12.78	13.00
2819	NYSE	ADM	Fri, Aug 1, 2003	13.14	13.20	12.82	12.96
2818	NYSE	ADM	Thu, Jul 31, 2003	13.23	13.33	13.03	13.14
2817	NYSE	ADM	Wed, Jul 30, 2003	13.09	13.19	12.99	13.15
2816	NYSE	ADM	Tue, Jul 29, 2003	13.14	13.19	12.94	13.06
2815	NYSE	ADM	Mon, Jul 28, 2003	13.15	13.21	13.02	13.06
2814	NYSE	ADM	Fri, Jul 25, 2003	12.91	13.25	12.87	13.20
2813	NYSE	ADM	Thu, Jul 24, 2003	12.37	13.00	12.30	12.81
2812	NYSE	ADM	Wed, Jul 23, 2003	12.28	12.40	12.19	12.38
2811	NYSE	ADM	Tue, Jul 22, 2003	12.14	12.40	12.00	12.28
2810	NYSE	ADM	Mon, Jul 21, 2003	12.39	12.41	11.95	12.08
2809	NYSE	ADM	Fri, Jul 18, 2003	12.51	12.58	12.18	12.39
2808	NYSE	ADM	Thu, Jul 17, 2003	12.57	12.67	12.54	12.61
2807	NYSE	ADM	Wed, Jul 16, 2003	12.64	12.75	12.43	12.74
2806	NYSE	ADM	Tue, Jul 15, 2003	12.78	12.81	12.61	12.73
2805	NYSE	ADM	Mon, Jul 14, 2003	12.92	12.97	12.65	12.70
2804	NYSE	ADM	Fri, Jul 11, 2003	12.75	12.85	12.73	12.85
2803	NYSE	ADM	Thu, Jul 10, 2003	12.95	12.96	12.65	12.68
2802	NYSE	ADM	Wed, Jul 9, 2003	13.05	13.19	12.97	13.05
2801	NYSE	ADM	Tue, Jul 8, 2003	13.24	13.30	13.09	13.20
2800	NYSE	ADM	Mon, Jul 7, 2003	13.07	13.34	13.05	13.34
2799	NYSE	ADM	Thu, Jul 3, 2003	13.01	13.13	12.96	12.97
2798	NYSE	ADM	Wed, Jul 2, 2003	12.96	13.09	12.92	13.05
2797	NYSE	ADM	Tue, Jul 1, 2003	12.82	13.08	12.80	13.02
2796	NYSE	ADM	Mon, Jun 30, 2003	12.97	13.00	12.80	12.87
2795	NYSE	ADM	Fri, Jun 27, 2003	12.80	12.88	12.72	12.80
2794	NYSE	ADM	Thu, Jun 26, 2003	12.65	12.82	12.58	12.76
2793	NYSE	ADM	Wed, Jun 25, 2003	13.17	13.17	12.70	12.70
2792	NYSE	ADM	Tue, Jun 24, 2003	12.69	13.15	12.67	13.05
2791	NYSE	ADM	Mon, Jun 23, 2003	12.72	12.75	12.57	12.67
2790	NYSE	ADM	Fri, Jun 20, 2003	12.86	12.86	12.68	12.77
2789	NYSE	ADM	Thu, Jun 19, 2003	13.03	13.10	12.65	12.76
2788	NYSE	ADM	Wed, Jun 18, 2003	13.10	13.11	12.96	13.01
2787	NYSE	ADM	Tue, Jun 17, 2003	13.12	13.14	12.93	13.12
2786	NYSE	ADM	Mon, Jun 16, 2003	12.90	13.10	12.80	13.10
2785	NYSE	ADM	Fri, Jun 13, 2003	12.70	12.84	12.59	12.83
2784	NYSE	ADM	Thu, Jun 12, 2003	12.77	12.77	12.50	12.65
2783	NYSE	ADM	Wed, Jun 11, 2003	12.39	12.62	12.34	12.62
2782	NYSE	ADM	Tue, Jun 10, 2003	12.37	12.42	12.27	12.32
2781	NYSE	ADM	Mon, Jun 9, 2003	12.49	12.50	12.35	12.36
2780	NYSE	ADM	Fri, Jun 6, 2003	12.60	12.60	12.44	12.50
2779	NYSE	ADM	Thu, Jun 5, 2003	12.43	12.49	12.33	12.35
2778	NYSE	ADM	Wed, Jun 4, 2003	12.19	12.57	12.19	12.47
2777	NYSE	ADM	Tue, Jun 3, 2003	12.23	12.23	12.06	12.16
2776	NYSE	ADM	Mon, Jun 2, 2003	12.20	12.22	12.03	12.16
2775	NYSE	ADM	Fri, May 30, 2003	11.65	12.01	11.61	11.97
2774	NYSE	ADM	Thu, May 29, 2003	11.89	11.89	11.63	11.63
2773	NYSE	ADM	Wed, May 28, 2003	11.95	11.95	11.82	11.85
2772	NYSE	ADM	Tue, May 27, 2003	11.90	11.98	11.80	11.83
2771	NYSE	ADM	Fri, May 23, 2003	11.92	12.05	11.92	11.99
2770	NYSE	ADM	Thu, May 22, 2003	11.69	11.98	11.68	11.95
2769	NYSE	ADM	Wed, May 21, 2003	11.68	11.71	11.63	11.67
2768	NYSE	ADM	Tue, May 20, 2003	11.70	11.79	11.64	11.69
2767	NYSE	ADM	Mon, May 19, 2003	11.66	11.72	11.62	11.63
2766	NYSE	ADM	Fri, May 16, 2003	11.55	11.74	11.55	11.68
2765	NYSE	ADM	Thu, May 15, 2003	11.60	11.69	11.55	11.62
2764	NYSE	ADM	Wed, May 14, 2003	11.51	11.62	11.50	11.58
2763	NYSE	ADM	Tue, May 13, 2003	11.35	11.55	11.33	11.49
2762	NYSE	ADM	Mon, May 12, 2003	11.20	11.41	11.17	11.38
2761	NYSE	ADM	Fri, May 9, 2003	11.12	11.26	11.03	11.26
2760	NYSE	ADM	Thu, May 8, 2003	10.81	11.02	10.80	10.96
2759	NYSE	ADM	Wed, May 7, 2003	10.83	10.98	10.79	10.85
2758	NYSE	ADM	Tue, May 6, 2003	10.93	11.00	10.77	10.89
2757	NYSE	ADM	Mon, May 5, 2003	11.05	11.06	10.85	10.89
2756	NYSE	ADM	Fri, May 2, 2003	11.04	11.06	10.97	10.98
2755	NYSE	ADM	Thu, May 1, 2003	11.13	11.13	10.91	11.00
2754	NYSE	ADM	Wed, Apr 30, 2003	11.19	11.19	11.00	11.08
2753	NYSE	ADM	Tue, Apr 29, 2003	11.23	11.31	11.08	11.15
2752	NYSE	ADM	Mon, Apr 28, 2003	11.15	11.24	11.11	11.17
2751	NYSE	ADM	Fri, Apr 25, 2003	11.31	11.37	11.03	11.10
2750	NYSE	ADM	Thu, Apr 24, 2003	11.43	11.46	11.25	11.38
2749	NYSE	ADM	Wed, Apr 23, 2003	11.37	11.45	11.21	11.43
2748	NYSE	ADM	Tue, Apr 22, 2003	11.40	11.57	11.35	11.47
2747	NYSE	ADM	Mon, Apr 21, 2003	11.71	11.76	11.40	11.40
2746	NYSE	ADM	Thu, Apr 17, 2003	11.45	11.81	11.45	11.81
2745	NYSE	ADM	Wed, Apr 16, 2003	11.73	11.73	11.54	11.55
2744	NYSE	ADM	Tue, Apr 15, 2003	11.44	11.71	11.44	11.71
2743	NYSE	ADM	Mon, Apr 14, 2003	11.52	11.54	11.38	11.54
2742	NYSE	ADM	Fri, Apr 11, 2003	11.51	11.65	11.32	11.32
2741	NYSE	ADM	Thu, Apr 10, 2003	11.35	11.51	11.32	11.49
2740	NYSE	ADM	Wed, Apr 9, 2003	11.56	11.56	11.19	11.20
2739	NYSE	ADM	Tue, Apr 8, 2003	11.29	11.46	11.22	11.40
2738	NYSE	ADM	Mon, Apr 7, 2003	11.50	11.65	11.24	11.29
2737	NYSE	ADM	Fri, Apr 4, 2003	11.10	11.34	11.07	11.33
2736	NYSE	ADM	Thu, Apr 3, 2003	11.19	11.22	11.00	11.15
2735	NYSE	ADM	Wed, Apr 2, 2003	10.87	11.21	10.83	11.09
2734	NYSE	ADM	Tue, Apr 1, 2003	10.84	10.86	10.68	10.78
2733	NYSE	ADM	Mon, Mar 31, 2003	10.97	10.98	10.79	10.80
2732	NYSE	ADM	Fri, Mar 28, 2003	11.06	11.07	10.84	11.04
2731	NYSE	ADM	Thu, Mar 27, 2003	10.88	11.20	10.86	11.13
2730	NYSE	ADM	Wed, Mar 26, 2003	11.14	11.15	10.93	10.94
2729	NYSE	ADM	Tue, Mar 25, 2003	10.99	11.25	10.94	11.13
2728	NYSE	ADM	Mon, Mar 24, 2003	11.15	11.18	10.94	10.97
2727	NYSE	ADM	Fri, Mar 21, 2003	11.08	11.26	11.00	11.20
2726	NYSE	ADM	Thu, Mar 20, 2003	11.15	11.20	11.02	11.08
2725	NYSE	ADM	Wed, Mar 19, 2003	11.35	11.37	11.14	11.15
2724	NYSE	ADM	Tue, Mar 18, 2003	11.00	11.28	11.00	11.19
2723	NYSE	ADM	Mon, Mar 17, 2003	10.66	10.99	10.60	10.94
2722	NYSE	ADM	Fri, Mar 14, 2003	10.70	10.85	10.64	10.66
2721	NYSE	ADM	Thu, Mar 13, 2003	10.62	10.74	10.55	10.68
2720	NYSE	ADM	Wed, Mar 12, 2003	10.56	10.65	10.50	10.54
2719	NYSE	ADM	Tue, Mar 11, 2003	10.65	10.86	10.57	10.59
2718	NYSE	ADM	Mon, Mar 10, 2003	10.77	10.83	10.65	10.75
2717	NYSE	ADM	Fri, Mar 7, 2003	10.70	10.92	10.61	10.90
2716	NYSE	ADM	Thu, Mar 6, 2003	10.83	10.92	10.66	10.80
2715	NYSE	ADM	Wed, Mar 5, 2003	10.67	10.86	10.59	10.86
2714	NYSE	ADM	Tue, Mar 4, 2003	10.95	10.96	10.63	10.70
2713	NYSE	ADM	Mon, Mar 3, 2003	11.35	11.35	10.80	10.90
2712	NYSE	ADM	Fri, Feb 28, 2003	10.88	10.95	10.72	10.90
2711	NYSE	ADM	Thu, Feb 27, 2003	10.80	11.10	10.75	10.99
2710	NYSE	ADM	Wed, Feb 26, 2003	10.84	10.87	10.51	10.57
2709	NYSE	ADM	Tue, Feb 25, 2003	10.77	10.93	10.60	10.87
2708	NYSE	ADM	Mon, Feb 24, 2003	11.23	11.23	10.69	10.83
2707	NYSE	ADM	Fri, Feb 21, 2003	11.12	11.20	10.90	11.14
2706	NYSE	ADM	Thu, Feb 20, 2003	11.25	11.27	11.05	11.07
2705	NYSE	ADM	Wed, Feb 19, 2003	11.71	11.71	11.28	11.29
2704	NYSE	ADM	Tue, Feb 18, 2003	11.90	12.08	11.68	11.73
2703	NYSE	ADM	Fri, Feb 14, 2003	11.95	12.22	11.85	11.95
2702	NYSE	ADM	Thu, Feb 13, 2003	11.72	12.04	11.64	11.92
2701	NYSE	ADM	Wed, Feb 12, 2003	11.94	12.07	11.76	11.76
2700	NYSE	ADM	Tue, Feb 11, 2003	12.09	12.11	11.85	11.88
2699	NYSE	ADM	Mon, Feb 10, 2003	12.13	12.14	12.00	12.11
2698	NYSE	ADM	Fri, Feb 7, 2003	12.12	12.18	11.98	12.08
2697	NYSE	ADM	Thu, Feb 6, 2003	12.10	12.15	11.97	12.05
2696	NYSE	ADM	Wed, Feb 5, 2003	12.13	12.33	12.02	12.16
2695	NYSE	ADM	Tue, Feb 4, 2003	12.10	12.15	11.98	12.09
2694	NYSE	ADM	Mon, Feb 3, 2003	12.03	12.15	11.91	12.12
2693	NYSE	ADM	Fri, Jan 31, 2003	11.86	12.05	11.78	12.05
2692	NYSE	ADM	Thu, Jan 30, 2003	12.13	12.15	11.93	11.96
2691	NYSE	ADM	Wed, Jan 29, 2003	12.20	12.25	12.02	12.17
2690	NYSE	ADM	Tue, Jan 28, 2003	12.27	12.29	12.19	12.25
2689	NYSE	ADM	Mon, Jan 27, 2003	12.36	12.36	12.17	12.30
2688	NYSE	ADM	Fri, Jan 24, 2003	12.40	12.68	12.29	12.36
2687	NYSE	ADM	Thu, Jan 23, 2003	12.65	12.70	12.53	12.60
2686	NYSE	ADM	Wed, Jan 22, 2003	12.64	12.83	12.50	12.65
2685	NYSE	ADM	Tue, Jan 21, 2003	12.77	12.78	12.55	12.62
2684	NYSE	ADM	Fri, Jan 17, 2003	12.74	12.77	12.57	12.67
2683	NYSE	ADM	Thu, Jan 16, 2003	12.52	12.66	12.47	12.61
2682	NYSE	ADM	Wed, Jan 15, 2003	12.51	12.63	12.39	12.44
2681	NYSE	ADM	Tue, Jan 14, 2003	12.66	12.94	12.49	12.61
2680	NYSE	ADM	Mon, Jan 13, 2003	12.41	12.79	12.35	12.76
2679	NYSE	ADM	Fri, Jan 10, 2003	12.48	12.48	12.24	12.40
2678	NYSE	ADM	Thu, Jan 9, 2003	12.37	12.53	12.30	12.51
2677	NYSE	ADM	Wed, Jan 8, 2003	12.39	12.50	12.29	12.35
2676	NYSE	ADM	Tue, Jan 7, 2003	12.57	12.61	12.28	12.44
2675	NYSE	ADM	Mon, Jan 6, 2003	12.55	12.70	12.52	12.62
2674	NYSE	ADM	Fri, Jan 3, 2003	12.45	12.63	12.41	12.60
2673	NYSE	ADM	Thu, Jan 2, 2003	12.50	12.57	12.37	12.52
2672	NYSE	ADM	Tue, Dec 31, 2002	12.21	12.43	12.14	12.40
2671	NYSE	ADM	Mon, Dec 30, 2002	12.20	12.38	12.15	12.22
2670	NYSE	ADM	Fri, Dec 27, 2002	12.26	12.29	12.14	12.20
2669	NYSE	ADM	Thu, Dec 26, 2002	12.15	12.39	12.15	12.27
2668	NYSE	ADM	Tue, Dec 24, 2002	12.22	12.31	12.14	12.25
2667	NYSE	ADM	Mon, Dec 23, 2002	12.41	12.41	12.15	12.24
2666	NYSE	ADM	Fri, Dec 20, 2002	12.21	12.41	12.14	12.41
2665	NYSE	ADM	Thu, Dec 19, 2002	12.12	12.35	12.12	12.21
2664	NYSE	ADM	Wed, Dec 18, 2002	12.40	12.49	12.13	12.22
2663	NYSE	ADM	Tue, Dec 17, 2002	12.57	12.72	12.40	12.43
2662	NYSE	ADM	Mon, Dec 16, 2002	12.46	12.79	12.36	12.73
2661	NYSE	ADM	Fri, Dec 13, 2002	12.47	12.60	12.24	12.54
2660	NYSE	ADM	Thu, Dec 12, 2002	12.55	12.63	12.34	12.40
2659	NYSE	ADM	Wed, Dec 11, 2002	12.25	12.96	12.21	12.51
2658	NYSE	ADM	Tue, Dec 10, 2002	13.02	13.12	12.90	13.12
2657	NYSE	ADM	Mon, Dec 9, 2002	13.05	13.14	12.85	12.99
2656	NYSE	ADM	Fri, Dec 6, 2002	12.90	13.18	12.89	13.10
2655	NYSE	ADM	Thu, Dec 5, 2002	13.22	13.25	12.94	13.00
2654	NYSE	ADM	Wed, Dec 4, 2002	13.05	13.27	13.03	13.20
2653	NYSE	ADM	Tue, Dec 3, 2002	13.14	13.20	13.00	13.05
2652	NYSE	ADM	Mon, Dec 2, 2002	13.33	13.33	13.00	13.14
2651	NYSE	ADM	Fri, Nov 29, 2002	13.52	13.53	13.27	13.33
2650	NYSE	ADM	Wed, Nov 27, 2002	13.39	13.53	13.30	13.50
2649	NYSE	ADM	Tue, Nov 26, 2002	13.43	13.52	13.16	13.40
2648	NYSE	ADM	Mon, Nov 25, 2002	13.39	13.56	13.31	13.46
2647	NYSE	ADM	Fri, Nov 22, 2002	13.46	13.60	13.33	13.45
2646	NYSE	ADM	Thu, Nov 21, 2002	13.63	13.64	13.38	13.50
2645	NYSE	ADM	Wed, Nov 20, 2002	13.59	13.65	13.40	13.63
2644	NYSE	ADM	Tue, Nov 19, 2002	13.63	13.77	13.57	13.63
2643	NYSE	ADM	Mon, Nov 18, 2002	13.75	13.84	13.50	13.68
2642	NYSE	ADM	Fri, Nov 15, 2002	13.70	13.77	13.66	13.75
2641	NYSE	ADM	Thu, Nov 14, 2002	13.79	13.89	13.63	13.75
2640	NYSE	ADM	Wed, Nov 13, 2002	13.74	13.99	13.68	13.74
2639	NYSE	ADM	Tue, Nov 12, 2002	14.01	14.14	13.83	13.84
2638	NYSE	ADM	Mon, Nov 11, 2002	14.18	14.21	13.94	13.99
2637	NYSE	ADM	Fri, Nov 8, 2002	14.22	14.45	14.13	14.28
2636	NYSE	ADM	Thu, Nov 7, 2002	13.90	14.29	13.90	14.27
2635	NYSE	ADM	Wed, Nov 6, 2002	13.85	14.03	13.60	13.98
2634	NYSE	ADM	Tue, Nov 5, 2002	13.92	14.08	13.70	13.77
2633	NYSE	ADM	Mon, Nov 4, 2002	13.92	13.99	13.82	13.92
2632	NYSE	ADM	Fri, Nov 1, 2002	13.67	14.04	13.61	14.00
2631	NYSE	ADM	Thu, Oct 31, 2002	13.55	13.71	13.38	13.62
2630	NYSE	ADM	Wed, Oct 30, 2002	13.49	13.72	13.45	13.59
2629	NYSE	ADM	Tue, Oct 29, 2002	13.19	13.53	13.19	13.53
2628	NYSE	ADM	Mon, Oct 28, 2002	13.47	13.49	13.15	13.29
2627	NYSE	ADM	Fri, Oct 25, 2002	13.22	13.46	13.11	13.42
2626	NYSE	ADM	Thu, Oct 24, 2002	13.19	13.45	13.15	13.32
2625	NYSE	ADM	Wed, Oct 23, 2002	13.00	13.32	12.67	13.23
2624	NYSE	ADM	Tue, Oct 22, 2002	13.05	13.20	12.72	12.80
2623	NYSE	ADM	Mon, Oct 21, 2002	12.90	13.44	12.88	13.20
2622	NYSE	ADM	Fri, Oct 18, 2002	12.58	13.00	12.55	13.00
2621	NYSE	ADM	Thu, Oct 17, 2002	12.65	12.84	12.50	12.54
2620	NYSE	ADM	Wed, Oct 16, 2002	12.70	12.89	12.50	12.56
2619	NYSE	ADM	Tue, Oct 15, 2002	12.59	12.65	12.32	12.65
2618	NYSE	ADM	Mon, Oct 14, 2002	12.30	12.52	12.26	12.49
2617	NYSE	ADM	Fri, Oct 11, 2002	12.25	12.47	12.19	12.33
2616	NYSE	ADM	Thu, Oct 10, 2002	11.95	12.38	11.95	12.25
2615	NYSE	ADM	Wed, Oct 9, 2002	12.20	12.34	12.02	12.09
2614	NYSE	ADM	Tue, Oct 8, 2002	12.34	12.70	12.22	12.27
2613	NYSE	ADM	Mon, Oct 7, 2002	12.55	12.80	12.37	12.44
2612	NYSE	ADM	Fri, Oct 4, 2002	12.62	12.86	12.37	12.48
2611	NYSE	ADM	Thu, Oct 3, 2002	12.15	12.89	12.15	12.55
2610	NYSE	ADM	Wed, Oct 2, 2002	12.50	12.90	12.47	12.48
2609	NYSE	ADM	Tue, Oct 1, 2002	12.54	12.75	12.39	12.67
2608	NYSE	ADM	Mon, Sep 30, 2002	12.49	12.65	12.24	12.51
2607	NYSE	ADM	Fri, Sep 27, 2002	12.48	12.89	12.40	12.59
2606	NYSE	ADM	Thu, Sep 26, 2002	12.38	12.48	12.13	12.47
2605	NYSE	ADM	Wed, Sep 25, 2002	12.10	12.43	12.02	12.31
2604	NYSE	ADM	Tue, Sep 24, 2002	11.98	12.18	11.91	12.10
2603	NYSE	ADM	Mon, Sep 23, 2002	12.07	12.23	11.97	12.08
2602	NYSE	ADM	Fri, Sep 20, 2002	12.12	12.20	12.04	12.15
2601	NYSE	ADM	Thu, Sep 19, 2002	12.00	12.25	12.00	12.11
2600	NYSE	ADM	Wed, Sep 18, 2002	12.25	12.42	12.10	12.27
2599	NYSE	ADM	Tue, Sep 17, 2002	12.29	12.43	12.10	12.25
2598	NYSE	ADM	Mon, Sep 16, 2002	11.97	12.20	11.96	12.19
2597	NYSE	ADM	Fri, Sep 13, 2002	11.98	12.17	11.86	12.07
2596	NYSE	ADM	Thu, Sep 12, 2002	12.25	12.32	11.93	11.99
2595	NYSE	ADM	Wed, Sep 11, 2002	12.40	12.41	12.10	12.24
2594	NYSE	ADM	Tue, Sep 10, 2002	12.00	12.19	11.93	12.13
2593	NYSE	ADM	Mon, Sep 9, 2002	12.22	12.22	11.96	12.05
2592	NYSE	ADM	Fri, Sep 6, 2002	12.20	12.32	12.05	12.15
2591	NYSE	ADM	Thu, Sep 5, 2002	12.20	12.26	11.86	12.20
2590	NYSE	ADM	Wed, Sep 4, 2002	12.08	12.33	11.97	12.29
2589	NYSE	ADM	Tue, Sep 3, 2002	11.95	12.10	11.85	12.08
2588	NYSE	ADM	Fri, Aug 30, 2002	12.24	12.45	12.09	12.19
2587	NYSE	ADM	Thu, Aug 29, 2002	11.99	12.29	11.94	12.24
2586	NYSE	ADM	Wed, Aug 28, 2002	12.02	12.11	11.99	12.09
2585	NYSE	ADM	Tue, Aug 27, 2002	12.33	12.34	11.87	12.01
2584	NYSE	ADM	Mon, Aug 26, 2002	12.31	12.47	12.26	12.31
2583	NYSE	ADM	Fri, Aug 23, 2002	12.20	12.59	12.16	12.32
2582	NYSE	ADM	Thu, Aug 22, 2002	11.60	12.14	11.53	12.11
2581	NYSE	ADM	Wed, Aug 21, 2002	11.43	11.68	11.23	11.53
2580	NYSE	ADM	Tue, Aug 20, 2002	11.32	11.55	11.00	11.43
2579	NYSE	ADM	Mon, Aug 19, 2002	11.78	11.78	11.38	11.46
2578	NYSE	ADM	Fri, Aug 16, 2002	11.84	12.04	11.75	11.78
2577	NYSE	ADM	Thu, Aug 15, 2002	12.05	12.17	11.80	11.84
2576	NYSE	ADM	Wed, Aug 14, 2002	12.10	12.15	11.79	12.01
2575	NYSE	ADM	Tue, Aug 13, 2002	11.70	12.24	11.68	11.88
2574	NYSE	ADM	Mon, Aug 12, 2002	11.40	11.81	11.35	11.76
2573	NYSE	ADM	Fri, Aug 9, 2002	11.30	11.85	11.30	11.66
2572	NYSE	ADM	Thu, Aug 8, 2002	11.35	11.49	11.25	11.47
2571	NYSE	ADM	Wed, Aug 7, 2002	11.15	11.30	11.01	11.30
2570	NYSE	ADM	Tue, Aug 6, 2002	11.06	11.32	10.92	10.92
2569	NYSE	ADM	Mon, Aug 5, 2002	11.34	11.34	10.94	11.02
2568	NYSE	ADM	Fri, Aug 2, 2002	11.50	11.74	11.23	11.32
2567	NYSE	ADM	Thu, Aug 1, 2002	11.60	11.74	11.51	11.60
2566	NYSE	ADM	Wed, Jul 31, 2002	11.50	11.71	11.45	11.70
2565	NYSE	ADM	Tue, Jul 30, 2002	11.65	11.65	11.40	11.50
2564	NYSE	ADM	Mon, Jul 29, 2002	11.70	11.75	11.40	11.75
2563	NYSE	ADM	Fri, Jul 26, 2002	11.35	11.55	11.20	11.47
2562	NYSE	ADM	Thu, Jul 25, 2002	11.40	11.69	11.10	11.62
2561	NYSE	ADM	Wed, Jul 24, 2002	10.20	11.93	10.00	11.61
2560	NYSE	ADM	Tue, Jul 23, 2002	11.20	11.35	10.91	11.18
2559	NYSE	ADM	Mon, Jul 22, 2002	11.12	11.49	10.81	11.14
2558	NYSE	ADM	Fri, Jul 19, 2002	11.61	11.65	11.00	11.12
2557	NYSE	ADM	Thu, Jul 18, 2002	11.93	11.95	11.70	11.71
2556	NYSE	ADM	Wed, Jul 17, 2002	11.70	11.91	11.70	11.89
2555	NYSE	ADM	Tue, Jul 16, 2002	11.70	11.79	11.55	11.62
2554	NYSE	ADM	Mon, Jul 15, 2002	11.60	11.82	11.28	11.76
2553	NYSE	ADM	Fri, Jul 12, 2002	11.80	11.85	11.46	11.81
2552	NYSE	ADM	Thu, Jul 11, 2002	11.98	12.00	11.65	11.85
2551	NYSE	ADM	Wed, Jul 10, 2002	12.20	12.24	11.80	11.97
2550	NYSE	ADM	Tue, Jul 9, 2002	12.35	12.35	12.09	12.13
2549	NYSE	ADM	Mon, Jul 8, 2002	12.32	12.38	12.15	12.33
2548	NYSE	ADM	Fri, Jul 5, 2002	11.93	12.28	11.83	12.23
2547	NYSE	ADM	Wed, Jul 3, 2002	12.26	12.32	12.00	12.03
2546	NYSE	ADM	Tue, Jul 2, 2002	12.62	12.68	12.40	12.45
2545	NYSE	ADM	Mon, Jul 1, 2002	12.60	12.79	12.56	12.70
2544	NYSE	ADM	Fri, Jun 28, 2002	12.63	12.85	12.63	12.79
2543	NYSE	ADM	Thu, Jun 27, 2002	12.67	12.80	12.50	12.80
2542	NYSE	ADM	Wed, Jun 26, 2002	12.50	12.65	12.47	12.65
2541	NYSE	ADM	Tue, Jun 25, 2002	12.90	12.90	12.77	12.85
2540	NYSE	ADM	Mon, Jun 24, 2002	13.15	13.24	12.77	12.90
2539	NYSE	ADM	Fri, Jun 21, 2002	13.00	13.29	13.00	13.18
2538	NYSE	ADM	Thu, Jun 20, 2002	13.45	13.55	13.41	13.46
2537	NYSE	ADM	Wed, Jun 19, 2002	13.65	13.70	13.42	13.42
2536	NYSE	ADM	Tue, Jun 18, 2002	13.79	13.85	13.62	13.74
2535	NYSE	ADM	Mon, Jun 17, 2002	13.75	13.95	13.73	13.89
2534	NYSE	ADM	Fri, Jun 14, 2002	13.72	13.88	13.36	13.78
2533	NYSE	ADM	Thu, Jun 13, 2002	14.02	14.08	13.75	13.85
2532	NYSE	ADM	Wed, Jun 12, 2002	14.20	14.32	14.02	14.09
2531	NYSE	ADM	Tue, Jun 11, 2002	14.36	14.44	14.16	14.26
2530	NYSE	ADM	Mon, Jun 10, 2002	14.36	14.39	14.26	14.33
2529	NYSE	ADM	Fri, Jun 7, 2002	14.20	14.45	14.16	14.34
2528	NYSE	ADM	Thu, Jun 6, 2002	14.64	14.64	14.11	14.20
2527	NYSE	ADM	Wed, Jun 5, 2002	14.35	14.58	14.25	14.56
2526	NYSE	ADM	Tue, Jun 4, 2002	14.11	14.47	14.10	14.33
2525	NYSE	ADM	Mon, Jun 3, 2002	14.55	14.67	14.11	14.11
2524	NYSE	ADM	Fri, May 31, 2002	14.55	14.63	14.43	14.55
2523	NYSE	ADM	Thu, May 30, 2002	14.08	14.51	14.08	14.50
2522	NYSE	ADM	Wed, May 29, 2002	14.12	14.26	13.96	14.13
2521	NYSE	ADM	Tue, May 28, 2002	14.04	14.20	14.00	14.12
2520	NYSE	ADM	Fri, May 24, 2002	14.29	14.34	14.14	14.14
2519	NYSE	ADM	Thu, May 23, 2002	14.25	14.31	14.06	14.19
2518	NYSE	ADM	Wed, May 22, 2002	14.10	14.29	14.06	14.28
2517	NYSE	ADM	Tue, May 21, 2002	14.25	14.28	14.07	14.15
2516	NYSE	ADM	Mon, May 20, 2002	14.25	14.26	14.06	14.15
2515	NYSE	ADM	Fri, May 17, 2002	14.21	14.31	14.11	14.27
2514	NYSE	ADM	Thu, May 16, 2002	14.15	14.28	14.06	14.22
2513	NYSE	ADM	Wed, May 15, 2002	13.97	14.14	13.95	14.09
2512	NYSE	ADM	Tue, May 14, 2002	14.15	14.19	13.94	14.14
2511	NYSE	ADM	Mon, May 13, 2002	14.02	14.20	14.02	14.14
2510	NYSE	ADM	Fri, May 10, 2002	14.02	14.10	13.85	14.06
2509	NYSE	ADM	Thu, May 9, 2002	13.75	14.05	13.75	14.02
2508	NYSE	ADM	Wed, May 8, 2002	13.45	13.90	13.35	13.80
2507	NYSE	ADM	Tue, May 7, 2002	13.78	13.79	13.41	13.55
2506	NYSE	ADM	Mon, May 6, 2002	13.99	14.04	13.72	13.91
2505	NYSE	ADM	Fri, May 3, 2002	13.98	13.99	13.61	13.98
2504	NYSE	ADM	Thu, May 2, 2002	13.50	13.92	13.43	13.90
2503	NYSE	ADM	Wed, May 1, 2002	13.35	13.76	13.20	13.54
2502	NYSE	ADM	Tue, Apr 30, 2002	13.03	13.31	12.99	13.27
2501	NYSE	ADM	Mon, Apr 29, 2002	13.28	13.28	12.99	13.13
2500	NYSE	ADM	Fri, Apr 26, 2002	13.50	13.50	13.08	13.28
2499	NYSE	ADM	Thu, Apr 25, 2002	13.75	13.98	13.17	13.24
2498	NYSE	ADM	Wed, Apr 24, 2002	14.20	14.20	13.87	14.01
2497	NYSE	ADM	Tue, Apr 23, 2002	14.40	14.42	14.21	14.31
2496	NYSE	ADM	Mon, Apr 22, 2002	14.10	14.37	13.98	14.19
2495	NYSE	ADM	Fri, Apr 19, 2002	14.25	14.29	14.00	14.07
2494	NYSE	ADM	Thu, Apr 18, 2002	13.89	14.06	13.82	14.03
2493	NYSE	ADM	Wed, Apr 17, 2002	13.93	13.93	13.73	13.80
2492	NYSE	ADM	Tue, Apr 16, 2002	14.00	14.03	13.82	13.88
2491	NYSE	ADM	Mon, Apr 15, 2002	14.08	14.09	13.80	13.81
2490	NYSE	ADM	Fri, Apr 12, 2002	13.95	14.12	13.83	14.03
2489	NYSE	ADM	Thu, Apr 11, 2002	14.56	14.56	14.00	14.00
2488	NYSE	ADM	Wed, Apr 10, 2002	14.23	14.55	14.14	14.46
2487	NYSE	ADM	Tue, Apr 9, 2002	14.28	14.34	14.07	14.13
2486	NYSE	ADM	Mon, Apr 8, 2002	14.12	14.25	14.06	14.25
2485	NYSE	ADM	Fri, Apr 5, 2002	14.16	14.19	13.99	14.02
2484	NYSE	ADM	Thu, Apr 4, 2002	13.92	14.17	13.84	14.16
2483	NYSE	ADM	Wed, Apr 3, 2002	14.10	14.10	13.61	13.74
2482	NYSE	ADM	Tue, Apr 2, 2002	14.00	14.16	13.93	14.07
2481	NYSE	ADM	Mon, Apr 1, 2002	13.93	14.17	13.75	14.08
2480	NYSE	ADM	Thu, Mar 28, 2002	14.00	14.10	13.85	13.93
2479	NYSE	ADM	Wed, Mar 27, 2002	14.01	14.07	13.90	14.00
2478	NYSE	ADM	Tue, Mar 26, 2002	13.98	14.22	13.91	14.01
2477	NYSE	ADM	Mon, Mar 25, 2002	13.88	14.06	13.70	13.98
2476	NYSE	ADM	Fri, Mar 22, 2002	13.68	13.90	13.64	13.90
2475	NYSE	ADM	Thu, Mar 21, 2002	13.65	13.83	13.59	13.73
2474	NYSE	ADM	Wed, Mar 20, 2002	13.78	13.87	13.63	13.64
2473	NYSE	ADM	Tue, Mar 19, 2002	13.47	13.80	13.47	13.79
2472	NYSE	ADM	Mon, Mar 18, 2002	14.60	14.60	13.30	13.40
2471	NYSE	ADM	Fri, Mar 15, 2002	14.44	14.85	14.26	14.65
2470	NYSE	ADM	Thu, Mar 14, 2002	14.07	14.40	14.02	14.31
2469	NYSE	ADM	Wed, Mar 13, 2002	14.15	14.32	13.96	13.97
2468	NYSE	ADM	Tue, Mar 12, 2002	14.20	14.32	14.10	14.18
2467	NYSE	ADM	Mon, Mar 11, 2002	14.35	14.50	14.26	14.37
2466	NYSE	ADM	Fri, Mar 8, 2002	14.39	14.55	14.26	14.34
2465	NYSE	ADM	Thu, Mar 7, 2002	14.35	14.45	14.18	14.39
2464	NYSE	ADM	Wed, Mar 6, 2002	14.10	14.46	14.03	14.41
2463	NYSE	ADM	Tue, Mar 5, 2002	14.00	14.08	13.93	14.00
2462	NYSE	ADM	Mon, Mar 4, 2002	14.10	14.10	13.90	14.00
2461	NYSE	ADM	Fri, Mar 1, 2002	13.90	13.98	13.70	13.81
2460	NYSE	ADM	Thu, Feb 28, 2002	14.08	14.13	13.85	13.85
2459	NYSE	ADM	Wed, Feb 27, 2002	14.07	14.08	13.78	14.05
2458	NYSE	ADM	Tue, Feb 26, 2002	13.91	14.23	13.85	14.07
2457	NYSE	ADM	Mon, Feb 25, 2002	14.09	14.20	13.85	13.99
2456	NYSE	ADM	Fri, Feb 22, 2002	13.60	14.17	13.60	13.99
2455	NYSE	ADM	Thu, Feb 21, 2002	13.88	14.00	13.65	13.65
2454	NYSE	ADM	Wed, Feb 20, 2002	13.83	13.96	13.60	13.93
2453	NYSE	ADM	Tue, Feb 19, 2002	13.80	13.85	13.57	13.70
2452	NYSE	ADM	Fri, Feb 15, 2002	14.00	14.10	13.89	13.96
2451	NYSE	ADM	Thu, Feb 14, 2002	13.95	14.06	13.78	14.00
2450	NYSE	ADM	Wed, Feb 13, 2002	13.80	13.97	13.64	13.84
2449	NYSE	ADM	Tue, Feb 12, 2002	13.51	13.83	13.43	13.60
2448	NYSE	ADM	Mon, Feb 11, 2002	13.35	13.72	13.35	13.61
2447	NYSE	ADM	Fri, Feb 8, 2002	13.49	13.55	13.16	13.33
2446	NYSE	ADM	Thu, Feb 7, 2002	13.15	13.54	13.15	13.49
2445	NYSE	ADM	Wed, Feb 6, 2002	13.38	13.38	12.95	13.17
2444	NYSE	ADM	Tue, Feb 5, 2002	13.45	13.50	13.33	13.42
2443	NYSE	ADM	Mon, Feb 4, 2002	13.60	13.60	13.33	13.41
2442	NYSE	ADM	Fri, Feb 1, 2002	13.94	13.94	13.39	13.56
2441	NYSE	ADM	Thu, Jan 31, 2002	13.80	13.95	13.62	13.94
2440	NYSE	ADM	Wed, Jan 30, 2002	13.46	13.80	13.46	13.59
2439	NYSE	ADM	Tue, Jan 29, 2002	13.75	13.80	13.45	13.54
2438	NYSE	ADM	Mon, Jan 28, 2002	13.50	13.69	13.30	13.62
2437	NYSE	ADM	Fri, Jan 25, 2002	13.70	13.70	13.40	13.48
2436	NYSE	ADM	Thu, Jan 24, 2002	13.75	13.78	13.55	13.64
2435	NYSE	ADM	Wed, Jan 23, 2002	13.68	13.85	13.64	13.72
2434	NYSE	ADM	Tue, Jan 22, 2002	13.65	13.74	13.50	13.65
2433	NYSE	ADM	Fri, Jan 18, 2002	13.55	13.77	13.34	13.48
2432	NYSE	ADM	Thu, Jan 17, 2002	13.75	13.86	13.50	13.63
2431	NYSE	ADM	Wed, Jan 16, 2002	14.32	14.34	13.70	13.81
2430	NYSE	ADM	Tue, Jan 15, 2002	14.20	14.38	14.13	14.31
2429	NYSE	ADM	Mon, Jan 14, 2002	13.96	14.18	13.86	14.04
2428	NYSE	ADM	Fri, Jan 11, 2002	14.04	14.11	13.78	13.91
2427	NYSE	ADM	Thu, Jan 10, 2002	13.67	14.13	13.67	13.94
2426	NYSE	ADM	Wed, Jan 9, 2002	13.71	14.13	13.62	13.77
2425	NYSE	ADM	Tue, Jan 8, 2002	13.33	13.74	13.32	13.73
2424	NYSE	ADM	Mon, Jan 7, 2002	13.80	13.80	13.12	13.43
2423	NYSE	ADM	Fri, Jan 4, 2002	14.12	14.15	13.39	13.50
2422	NYSE	ADM	Thu, Jan 3, 2002	14.20	14.24	13.85	14.02
2421	NYSE	ADM	Wed, Jan 2, 2002	14.22	14.23	13.75	14.17
2420	NYSE	ADM	Mon, Dec 31, 2001	14.35	14.38	14.16	14.35
2419	NYSE	ADM	Fri, Dec 28, 2001	14.60	14.61	14.22	14.33
2418	NYSE	ADM	Thu, Dec 27, 2001	14.70	14.72	14.46	14.67
2417	NYSE	ADM	Wed, Dec 26, 2001	14.67	14.67	14.37	14.40
2416	NYSE	ADM	Mon, Dec 24, 2001	14.45	14.70	14.42	14.57
2415	NYSE	ADM	Fri, Dec 21, 2001	14.65	14.65	14.25	14.26
2414	NYSE	ADM	Thu, Dec 20, 2001	14.48	14.58	14.23	14.48
2413	NYSE	ADM	Wed, Dec 19, 2001	14.70	14.70	14.40	14.50
2412	NYSE	ADM	Tue, Dec 18, 2001	14.80	14.84	14.60	14.70
2411	NYSE	ADM	Mon, Dec 17, 2001	14.96	14.96	14.62	14.79
2410	NYSE	ADM	Fri, Dec 14, 2001	14.77	14.90	14.63	14.82
2409	NYSE	ADM	Thu, Dec 13, 2001	14.91	15.10	14.85	15.00
2408	NYSE	ADM	Wed, Dec 12, 2001	15.30	15.30	14.76	14.87
2407	NYSE	ADM	Tue, Dec 11, 2001	15.50	15.51	15.27	15.28
2406	NYSE	ADM	Mon, Dec 10, 2001	15.54	15.80	15.45	15.56
2405	NYSE	ADM	Fri, Dec 7, 2001	15.46	15.60	15.45	15.60
2404	NYSE	ADM	Thu, Dec 6, 2001	15.48	15.52	15.35	15.47
2403	NYSE	ADM	Wed, Dec 5, 2001	15.64	15.65	15.42	15.49
2402	NYSE	ADM	Tue, Dec 4, 2001	15.56	15.70	15.45	15.60
2401	NYSE	ADM	Mon, Dec 3, 2001	15.24	15.80	15.20	15.46
2400	NYSE	ADM	Fri, Nov 30, 2001	15.30	15.46	14.99	15.39
2399	NYSE	ADM	Thu, Nov 29, 2001	15.41	15.64	15.18	15.20
2398	NYSE	ADM	Wed, Nov 28, 2001	15.02	15.53	14.81	15.44
2397	NYSE	ADM	Tue, Nov 27, 2001	15.00	15.07	14.70	15.04
2396	NYSE	ADM	Mon, Nov 26, 2001	14.99	15.24	14.75	15.24
2395	NYSE	ADM	Fri, Nov 23, 2001	14.79	14.95	14.70	14.85
2394	NYSE	ADM	Wed, Nov 21, 2001	14.90	14.96	14.55	14.71
2393	NYSE	ADM	Tue, Nov 20, 2001	15.12	15.12	14.80	15.00
2392	NYSE	ADM	Mon, Nov 19, 2001	15.00	15.24	14.90	15.13
2391	NYSE	ADM	Fri, Nov 16, 2001	15.17	15.25	14.89	15.04
2390	NYSE	ADM	Thu, Nov 15, 2001	15.10	15.39	14.90	15.06
2389	NYSE	ADM	Wed, Nov 14, 2001	14.99	15.10	14.75	15.05
2388	NYSE	ADM	Tue, Nov 13, 2001	14.85	14.95	14.75	14.95
2387	NYSE	ADM	Mon, Nov 12, 2001	14.55	14.85	14.32	14.83
2386	NYSE	ADM	Fri, Nov 9, 2001	14.28	14.47	14.00	14.47
2385	NYSE	ADM	Thu, Nov 8, 2001	14.54	14.74	14.40	14.40
2384	NYSE	ADM	Wed, Nov 7, 2001	14.76	14.96	14.49	14.54
2383	NYSE	ADM	Tue, Nov 6, 2001	14.85	14.98	14.20	14.92
2382	NYSE	ADM	Mon, Nov 5, 2001	14.68	14.99	14.68	14.92
2381	NYSE	ADM	Fri, Nov 2, 2001	14.65	14.96	14.51	14.70
2380	NYSE	ADM	Thu, Nov 1, 2001	13.73	14.75	13.73	14.69
2379	NYSE	ADM	Wed, Oct 31, 2001	13.45	14.15	13.42	13.93
2378	NYSE	ADM	Tue, Oct 30, 2001	13.14	13.47	13.04	13.42
2377	NYSE	ADM	Mon, Oct 29, 2001	13.33	13.46	13.10	13.14
2376	NYSE	ADM	Fri, Oct 26, 2001	13.10	13.35	13.05	13.33
2375	NYSE	ADM	Thu, Oct 25, 2001	12.76	13.13	12.62	13.13
2374	NYSE	ADM	Wed, Oct 24, 2001	12.95	12.95	12.75	12.75
2373	NYSE	ADM	Tue, Oct 23, 2001	13.14	13.25	12.73	12.75
2372	NYSE	ADM	Mon, Oct 22, 2001	12.40	13.14	12.35	13.14
2371	NYSE	ADM	Fri, Oct 19, 2001	12.26	12.30	12.08	12.23
2370	NYSE	ADM	Thu, Oct 18, 2001	12.35	12.35	12.13	12.19
2369	NYSE	ADM	Wed, Oct 17, 2001	12.47	12.47	12.00	12.01
2368	NYSE	ADM	Tue, Oct 16, 2001	12.20	12.39	12.18	12.36
2367	NYSE	ADM	Mon, Oct 15, 2001	12.10	12.24	12.01	12.15
2366	NYSE	ADM	Fri, Oct 12, 2001	12.05	12.10	11.80	12.05
2365	NYSE	ADM	Thu, Oct 11, 2001	11.98	12.07	11.91	12.05
2364	NYSE	ADM	Wed, Oct 10, 2001	12.10	12.13	11.94	12.04
2363	NYSE	ADM	Tue, Oct 9, 2001	12.34	12.34	11.97	12.00
2362	NYSE	ADM	Mon, Oct 8, 2001	12.29	12.34	12.18	12.24
2361	NYSE	ADM	Fri, Oct 5, 2001	12.35	12.43	12.10	12.29
2360	NYSE	ADM	Thu, Oct 4, 2001	12.58	12.58	12.34	12.43
2359	NYSE	ADM	Wed, Oct 3, 2001	12.50	12.73	12.43	12.47
2358	NYSE	ADM	Tue, Oct 2, 2001	12.55	12.58	12.41	12.50
2357	NYSE	ADM	Mon, Oct 1, 2001	12.35	12.55	12.34	12.50
2356	NYSE	ADM	Fri, Sep 28, 2001	12.35	12.59	12.10	12.59
2355	NYSE	ADM	Thu, Sep 27, 2001	12.35	12.35	12.05	12.24
2354	NYSE	ADM	Wed, Sep 26, 2001	12.23	12.42	12.00	12.18
2353	NYSE	ADM	Tue, Sep 25, 2001	12.45	12.66	12.10	12.25
2352	NYSE	ADM	Mon, Sep 24, 2001	12.30	12.47	12.13	12.19
2351	NYSE	ADM	Fri, Sep 21, 2001	11.60	12.30	11.60	12.05
2350	NYSE	ADM	Thu, Sep 20, 2001	12.25	12.50	12.10	12.43
2349	NYSE	ADM	Wed, Sep 19, 2001	12.65	12.85	12.16	12.41
2348	NYSE	ADM	Tue, Sep 18, 2001	12.52	12.73	12.38	12.70
2347	NYSE	ADM	Mon, Sep 17, 2001	12.95	12.99	12.48	12.52
2346	NYSE	ADM	Mon, Sep 10, 2001	13.11	13.29	12.82	13.25
2345	NYSE	ADM	Fri, Sep 7, 2001	13.65	13.65	13.12	13.21
2344	NYSE	ADM	Thu, Sep 6, 2001	14.00	14.00	13.64	13.65
2343	NYSE	ADM	Wed, Sep 5, 2001	13.95	14.06	13.73	14.05
2342	NYSE	ADM	Tue, Sep 4, 2001	13.65	13.90	13.57	13.80
2341	NYSE	ADM	Fri, Aug 31, 2001	13.84	13.84	13.40	13.43
2340	NYSE	ADM	Thu, Aug 30, 2001	14.10	14.10	13.69	13.84
2339	NYSE	ADM	Wed, Aug 29, 2001	13.43	13.57	13.37	13.48
2338	NYSE	ADM	Tue, Aug 28, 2001	13.44	13.57	13.43	13.52
2337	NYSE	ADM	Mon, Aug 27, 2001	13.52	13.67	13.42	13.67
2336	NYSE	ADM	Fri, Aug 24, 2001	13.57	13.69	13.32	13.36
2335	NYSE	ADM	Thu, Aug 23, 2001	13.77	13.80	13.67	13.71
2334	NYSE	ADM	Wed, Aug 22, 2001	13.51	13.86	13.48	13.76
2333	NYSE	ADM	Tue, Aug 21, 2001	13.31	13.40	13.10	13.38
2332	NYSE	ADM	Mon, Aug 20, 2001	13.03	13.37	13.00	13.33
2331	NYSE	ADM	Fri, Aug 17, 2001	12.81	13.08	12.78	13.01
2330	NYSE	ADM	Thu, Aug 16, 2001	12.76	13.01	12.74	12.91
2329	NYSE	ADM	Wed, Aug 15, 2001	12.87	13.05	12.76	12.76
2328	NYSE	ADM	Tue, Aug 14, 2001	12.83	12.91	12.74	12.87
2327	NYSE	ADM	Mon, Aug 13, 2001	12.69	12.81	12.57	12.77
2326	NYSE	ADM	Fri, Aug 10, 2001	12.76	12.85	12.62	12.62
2325	NYSE	ADM	Thu, Aug 9, 2001	12.48	12.85	12.48	12.80
2324	NYSE	ADM	Wed, Aug 8, 2001	12.52	12.78	12.42	12.57
2323	NYSE	ADM	Tue, Aug 7, 2001	12.52	12.53	12.38	12.53
2322	NYSE	ADM	Mon, Aug 6, 2001	12.55	12.62	12.38	12.52
2321	NYSE	ADM	Fri, Aug 3, 2001	12.71	12.84	12.45	12.55
2320	NYSE	ADM	Thu, Aug 2, 2001	12.62	12.63	12.44	12.53
2319	NYSE	ADM	Wed, Aug 1, 2001	12.71	12.88	12.49	12.55
2318	NYSE	ADM	Tue, Jul 31, 2001	12.57	12.85	12.57	12.75
2317	NYSE	ADM	Mon, Jul 30, 2001	12.43	12.70	12.40	12.70
2316	NYSE	ADM	Fri, Jul 27, 2001	12.45	12.51	12.32	12.38
2315	NYSE	ADM	Thu, Jul 26, 2001	12.53	12.53	12.33	12.43
2314	NYSE	ADM	Wed, Jul 25, 2001	12.38	12.67	12.36	12.55
2313	NYSE	ADM	Tue, Jul 24, 2001	12.61	12.72	12.38	12.47
2312	NYSE	ADM	Mon, Jul 23, 2001	13.19	13.20	12.62	12.62
2311	NYSE	ADM	Fri, Jul 20, 2001	13.29	13.31	13.16	13.19
2310	NYSE	ADM	Thu, Jul 19, 2001	13.19	13.33	13.11	13.23
2309	NYSE	ADM	Wed, Jul 18, 2001	13.12	13.17	13.03	13.11
2308	NYSE	ADM	Tue, Jul 17, 2001	13.22	13.29	13.10	13.14
2307	NYSE	ADM	Mon, Jul 16, 2001	13.48	13.49	13.12	13.12
2306	NYSE	ADM	Fri, Jul 13, 2001	13.29	13.51	13.28	13.49
2305	NYSE	ADM	Thu, Jul 12, 2001	13.33	13.33	13.05	13.29
2304	NYSE	ADM	Wed, Jul 11, 2001	13.30	13.40	13.10	13.27
2303	NYSE	ADM	Tue, Jul 10, 2001	13.24	13.29	13.05	13.20
2302	NYSE	ADM	Mon, Jul 9, 2001	13.12	13.29	13.01	13.19
2301	NYSE	ADM	Fri, Jul 6, 2001	13.09	13.22	13.08	13.17
2300	NYSE	ADM	Thu, Jul 5, 2001	12.95	13.19	12.86	13.18
2299	NYSE	ADM	Tue, Jul 3, 2001	12.71	13.07	12.71	13.01
2298	NYSE	ADM	Mon, Jul 2, 2001	12.67	13.04	12.62	12.88
2297	NYSE	ADM	Fri, Jun 29, 2001	13.31	13.43	12.38	12.43
2296	NYSE	ADM	Thu, Jun 28, 2001	13.10	13.42	13.10	13.27
2295	NYSE	ADM	Wed, Jun 27, 2001	13.05	13.33	12.86	13.14
2294	NYSE	ADM	Tue, Jun 26, 2001	12.76	13.10	12.65	13.10
2293	NYSE	ADM	Mon, Jun 25, 2001	12.69	13.10	12.69	13.00
2292	NYSE	ADM	Fri, Jun 22, 2001	13.24	13.24	12.86	12.91
2291	NYSE	ADM	Thu, Jun 21, 2001	12.86	13.24	12.73	13.24
2290	NYSE	ADM	Wed, Jun 20, 2001	12.81	13.06	12.73	12.90
2289	NYSE	ADM	Tue, Jun 19, 2001	12.86	13.09	12.71	12.84
2288	NYSE	ADM	Mon, Jun 18, 2001	13.24	13.35	12.95	12.95
2287	NYSE	ADM	Fri, Jun 15, 2001	13.14	13.52	13.12	13.24
2286	NYSE	ADM	Thu, Jun 14, 2001	13.29	13.31	13.07	13.14
2285	NYSE	ADM	Wed, Jun 13, 2001	13.48	13.52	13.33	13.34
2284	NYSE	ADM	Tue, Jun 12, 2001	13.33	13.51	13.25	13.33
2283	NYSE	ADM	Mon, Jun 11, 2001	13.29	13.49	13.04	13.04
2282	NYSE	ADM	Fri, Jun 8, 2001	13.03	13.19	12.94	12.96
2281	NYSE	ADM	Thu, Jun 7, 2001	12.91	13.24	12.83	13.02
2280	NYSE	ADM	Wed, Jun 6, 2001	12.62	12.95	12.62	12.82
2279	NYSE	ADM	Tue, Jun 5, 2001	12.68	12.91	12.53	12.85
2278	NYSE	ADM	Mon, Jun 4, 2001	12.72	12.81	12.59	12.68
2277	NYSE	ADM	Fri, Jun 1, 2001	12.71	12.83	12.65	12.72
2276	NYSE	ADM	Thu, May 31, 2001	12.63	12.91	12.63	12.86
2275	NYSE	ADM	Wed, May 30, 2001	12.62	12.86	12.62	12.63
2274	NYSE	ADM	Tue, May 29, 2001	12.48	12.59	12.31	12.43
2273	NYSE	ADM	Fri, May 25, 2001	12.61	12.76	12.48	12.57
2272	NYSE	ADM	Thu, May 24, 2001	12.62	12.68	12.38	12.62
2271	NYSE	ADM	Wed, May 23, 2001	12.41	12.67	12.39	12.60
2270	NYSE	ADM	Tue, May 22, 2001	12.52	12.52	12.33	12.40
2269	NYSE	ADM	Mon, May 21, 2001	12.24	12.55	12.05	12.52
2268	NYSE	ADM	Fri, May 18, 2001	11.91	12.24	11.86	12.24
2267	NYSE	ADM	Thu, May 17, 2001	11.84	12.11	11.84	11.86
2266	NYSE	ADM	Wed, May 16, 2001	11.76	12.05	11.62	12.05
2265	NYSE	ADM	Tue, May 15, 2001	11.86	12.07	11.71	11.86
2264	NYSE	ADM	Mon, May 14, 2001	12.08	12.23	11.83	11.85
2263	NYSE	ADM	Fri, May 11, 2001	12.33	12.36	11.95	12.08
2262	NYSE	ADM	Thu, May 10, 2001	12.14	12.29	12.03	12.10
2261	NYSE	ADM	Wed, May 9, 2001	12.34	12.34	12.05	12.05
2260	NYSE	ADM	Tue, May 8, 2001	12.19	12.48	12.02	12.38
2259	NYSE	ADM	Mon, May 7, 2001	11.76	12.02	11.67	11.96
2258	NYSE	ADM	Fri, May 4, 2001	11.14	11.71	11.10	11.67
2257	NYSE	ADM	Thu, May 3, 2001	11.29	11.30	10.92	11.10
2256	NYSE	ADM	Wed, May 2, 2001	11.43	11.48	11.29	11.32
2255	NYSE	ADM	Tue, May 1, 2001	11.44	11.47	11.25	11.38
2254	NYSE	ADM	Mon, Apr 30, 2001	11.57	11.67	11.33	11.34
2253	NYSE	ADM	Fri, Apr 27, 2001	11.43	11.62	11.35	11.48
2252	NYSE	ADM	Thu, Apr 26, 2001	10.88	11.57	10.81	11.19
2251	NYSE	ADM	Wed, Apr 25, 2001	10.68	10.90	10.57	10.81
2250	NYSE	ADM	Tue, Apr 24, 2001	10.57	10.83	10.50	10.68
2249	NYSE	ADM	Mon, Apr 23, 2001	11.20	11.32	10.24	10.48
2248	NYSE	ADM	Fri, Apr 20, 2001	11.24	11.29	11.04	11.10
2247	NYSE	ADM	Thu, Apr 19, 2001	11.33	11.43	11.25	11.30
2246	NYSE	ADM	Wed, Apr 18, 2001	11.43	11.50	11.30	11.33
2245	NYSE	ADM	Tue, Apr 17, 2001	11.71	11.71	11.34	11.43
2244	NYSE	ADM	Mon, Apr 16, 2001	11.43	11.57	11.33	11.43
2243	NYSE	ADM	Thu, Apr 12, 2001	11.70	11.82	11.40	11.43
2242	NYSE	ADM	Wed, Apr 11, 2001	11.52	11.76	11.49	11.65
2241	NYSE	ADM	Tue, Apr 10, 2001	11.91	12.00	11.67	11.83
2240	NYSE	ADM	Mon, Apr 9, 2001	11.81	12.11	11.71	11.81
2239	NYSE	ADM	Fri, Apr 6, 2001	11.95	11.95	11.52	11.52
2238	NYSE	ADM	Thu, Apr 5, 2001	12.09	12.09	11.68	11.95
2237	NYSE	ADM	Wed, Apr 4, 2001	11.91	12.22	11.91	12.11
2236	NYSE	ADM	Tue, Apr 3, 2001	12.26	12.35	11.91	12.14
2235	NYSE	ADM	Mon, Apr 2, 2001	12.51	12.71	12.14	12.37
2234	NYSE	ADM	Fri, Mar 30, 2001	12.38	12.52	11.95	12.52
2233	NYSE	ADM	Thu, Mar 29, 2001	12.69	12.90	12.57	12.77
2232	NYSE	ADM	Wed, Mar 28, 2001	12.88	12.94	12.48	12.78
2231	NYSE	ADM	Tue, Mar 27, 2001	12.65	12.99	12.63	12.93
2230	NYSE	ADM	Mon, Mar 26, 2001	12.93	12.95	12.48	12.62
2229	NYSE	ADM	Fri, Mar 23, 2001	12.60	13.10	12.31	13.03
2228	NYSE	ADM	Thu, Mar 22, 2001	12.95	13.10	12.19	12.70
2227	NYSE	ADM	Wed, Mar 21, 2001	13.33	13.33	12.67	12.96
2226	NYSE	ADM	Tue, Mar 20, 2001	13.83	13.83	13.16	13.18
2225	NYSE	ADM	Mon, Mar 19, 2001	13.57	13.71	13.33	13.65
2224	NYSE	ADM	Fri, Mar 16, 2001	13.09	13.71	13.09	13.29
2223	NYSE	ADM	Thu, Mar 15, 2001	13.55	13.91	13.34	13.85
2222	NYSE	ADM	Wed, Mar 14, 2001	13.61	13.77	13.53	13.65
2221	NYSE	ADM	Tue, Mar 13, 2001	14.00	14.03	13.62	13.90
2220	NYSE	ADM	Mon, Mar 12, 2001	14.38	14.48	13.81	14.10
2219	NYSE	ADM	Fri, Mar 9, 2001	14.40	14.51	14.25	14.37
2218	NYSE	ADM	Thu, Mar 8, 2001	14.24	14.77	14.17	14.73
2217	NYSE	ADM	Wed, Mar 7, 2001	14.29	14.36	14.21	14.31
2216	NYSE	ADM	Tue, Mar 6, 2001	14.43	14.52	14.19	14.49
2215	NYSE	ADM	Mon, Mar 5, 2001	14.32	14.51	14.11	14.46
2214	NYSE	ADM	Fri, Mar 2, 2001	14.29	14.51	14.25	14.42
2213	NYSE	ADM	Thu, Mar 1, 2001	14.43	14.43	14.06	14.27
2212	NYSE	ADM	Wed, Feb 28, 2001	14.38	14.40	14.06	14.33
2211	NYSE	ADM	Tue, Feb 27, 2001	14.71	14.71	14.30	14.46
2210	NYSE	ADM	Mon, Feb 26, 2001	14.14	14.81	14.09	14.80
2209	NYSE	ADM	Fri, Feb 23, 2001	14.76	14.76	14.13	14.24
2208	NYSE	ADM	Thu, Feb 22, 2001	14.29	14.89	13.96	14.89
2207	NYSE	ADM	Wed, Feb 21, 2001	14.62	14.70	14.19	14.38
2206	NYSE	ADM	Tue, Feb 20, 2001	14.62	14.67	14.48	14.66
2205	NYSE	ADM	Fri, Feb 16, 2001	13.93	14.43	13.93	14.34
2204	NYSE	ADM	Thu, Feb 15, 2001	14.38	14.57	13.95	14.00
2203	NYSE	ADM	Wed, Feb 14, 2001	14.62	14.95	14.38	14.57
2202	NYSE	ADM	Tue, Feb 13, 2001	15.02	15.02	14.70	14.81
2201	NYSE	ADM	Mon, Feb 12, 2001	14.67	15.02	14.65	15.02
2200	NYSE	ADM	Fri, Feb 9, 2001	14.52	14.95	14.36	14.67
2199	NYSE	ADM	Thu, Feb 8, 2001	15.11	15.23	14.57	15.20
2198	NYSE	ADM	Wed, Feb 7, 2001	14.29	15.10	14.20	15.01
2197	NYSE	ADM	Tue, Feb 6, 2001	14.60	14.67	14.19	14.27
2196	NYSE	ADM	Mon, Feb 5, 2001	14.52	15.16	14.46	14.98
2195	NYSE	ADM	Fri, Feb 2, 2001	14.26	14.62	13.85	14.58
2194	NYSE	ADM	Thu, Feb 1, 2001	14.17	14.18	13.76	14.04
2193	NYSE	ADM	Wed, Jan 31, 2001	14.18	14.29	13.94	14.22
2192	NYSE	ADM	Tue, Jan 30, 2001	13.71	14.29	13.57	14.24
2191	NYSE	ADM	Mon, Jan 29, 2001	13.62	13.68	13.52	13.62
2190	NYSE	ADM	Fri, Jan 26, 2001	13.21	13.75	13.10	13.63
2189	NYSE	ADM	Thu, Jan 25, 2001	13.33	13.33	13.04	13.16
2188	NYSE	ADM	Wed, Jan 24, 2001	13.69	13.81	13.10	13.27
2187	NYSE	ADM	Tue, Jan 23, 2001	13.16	13.93	13.10	13.75
2186	NYSE	ADM	Mon, Jan 22, 2001	13.10	13.33	12.74	13.16
2185	NYSE	ADM	Fri, Jan 19, 2001	13.21	13.33	12.80	13.04
2184	NYSE	ADM	Thu, Jan 18, 2001	13.81	13.87	13.04	13.33
2183	NYSE	ADM	Wed, Jan 17, 2001	13.93	14.23	13.87	14.11
2182	NYSE	ADM	Tue, Jan 16, 2001	13.51	14.11	13.51	14.05
2181	NYSE	ADM	Fri, Jan 12, 2001	13.75	13.93	13.33	13.63
2180	NYSE	ADM	Thu, Jan 11, 2001	13.93	13.93	13.45	13.69
2179	NYSE	ADM	Wed, Jan 10, 2001	13.57	13.99	13.39	13.99
2178	NYSE	ADM	Tue, Jan 9, 2001	13.93	14.05	13.69	13.99
2177	NYSE	ADM	Mon, Jan 8, 2001	13.27	14.05	13.16	13.99
2176	NYSE	ADM	Fri, Jan 5, 2001	13.39	13.39	12.86	13.16
2175	NYSE	ADM	Thu, Jan 4, 2001	13.16	13.45	12.86	13.39
2174	NYSE	ADM	Wed, Jan 3, 2001	13.81	13.99	12.86	13.33
2173	NYSE	ADM	Tue, Jan 2, 2001	14.29	14.29	13.93	13.93
2172	NYSE	ADM	Fri, Dec 29, 2000	14.23	14.46	13.99	14.29
2171	NYSE	ADM	Thu, Dec 28, 2000	13.75	13.93	13.57	13.93
2170	NYSE	ADM	Wed, Dec 27, 2000	13.39	13.75	13.39	13.63
2169	NYSE	ADM	Tue, Dec 26, 2000	13.16	13.45	13.16	13.33
2168	NYSE	ADM	Fri, Dec 22, 2000	13.21	13.27	12.86	13.16
2167	NYSE	ADM	Thu, Dec 21, 2000	12.74	13.27	12.50	13.27
2166	NYSE	ADM	Wed, Dec 20, 2000	12.86	12.98	12.56	12.74
2165	NYSE	ADM	Tue, Dec 19, 2000	12.92	13.04	12.80	12.98
2164	NYSE	ADM	Mon, Dec 18, 2000	12.38	12.98	12.26	12.74
2163	NYSE	ADM	Fri, Dec 15, 2000	12.38	12.62	12.14	12.26
2162	NYSE	ADM	Thu, Dec 14, 2000	11.85	12.14	11.73	11.96
2161	NYSE	ADM	Wed, Dec 13, 2000	11.85	11.91	11.61	11.85
2160	NYSE	ADM	Tue, Dec 12, 2000	12.08	12.08	11.67	11.79
2159	NYSE	ADM	Mon, Dec 11, 2000	12.08	12.38	11.91	11.96
2158	NYSE	ADM	Fri, Dec 8, 2000	12.38	12.56	12.02	12.20
2157	NYSE	ADM	Thu, Dec 7, 2000	12.62	12.74	12.20	12.44
2156	NYSE	ADM	Wed, Dec 6, 2000	12.62	12.80	12.50	12.62
2155	NYSE	ADM	Tue, Dec 5, 2000	12.32	12.68	12.26	12.62
2154	NYSE	ADM	Mon, Dec 4, 2000	12.26	12.38	12.14	12.26
2153	NYSE	ADM	Fri, Dec 1, 2000	12.14	12.14	11.79	12.14
2152	NYSE	ADM	Thu, Nov 30, 2000	11.37	12.26	11.31	12.14
2151	NYSE	ADM	Wed, Nov 29, 2000	11.07	11.37	10.95	11.31
2150	NYSE	ADM	Tue, Nov 28, 2000	10.95	11.19	10.77	11.19
2149	NYSE	ADM	Mon, Nov 27, 2000	11.01	11.13	10.95	11.13
2148	NYSE	ADM	Fri, Nov 24, 2000	10.71	10.83	10.65	10.83
2147	NYSE	ADM	Wed, Nov 22, 2000	10.89	10.95	10.54	10.83
2146	NYSE	ADM	Tue, Nov 21, 2000	11.01	11.07	10.65	10.89
2145	NYSE	ADM	Mon, Nov 20, 2000	11.13	11.25	10.77	11.01
2144	NYSE	ADM	Fri, Nov 17, 2000	11.13	11.31	11.07	11.19
2143	NYSE	ADM	Thu, Nov 16, 2000	11.07	11.19	10.95	11.07
2142	NYSE	ADM	Wed, Nov 15, 2000	10.83	11.13	10.71	11.13
2141	NYSE	ADM	Tue, Nov 14, 2000	10.77	11.01	10.54	10.89
2140	NYSE	ADM	Mon, Nov 13, 2000	10.71	10.95	10.60	10.95
2139	NYSE	ADM	Fri, Nov 10, 2000	10.36	10.83	10.36	10.71
2138	NYSE	ADM	Thu, Nov 9, 2000	10.36	10.48	10.24	10.48
2137	NYSE	ADM	Wed, Nov 8, 2000	10.42	10.48	10.30	10.48
2136	NYSE	ADM	Tue, Nov 7, 2000	10.42	10.60	10.30	10.42
2135	NYSE	ADM	Mon, Nov 6, 2000	10.30	10.42	10.24	10.36
2134	NYSE	ADM	Fri, Nov 3, 2000	10.36	10.48	10.24	10.30
2133	NYSE	ADM	Thu, Nov 2, 2000	10.54	10.60	10.36	10.42
2132	NYSE	ADM	Wed, Nov 1, 2000	10.42	10.65	10.36	10.60
2131	NYSE	ADM	Tue, Oct 31, 2000	10.36	10.48	10.06	10.48
2130	NYSE	ADM	Mon, Oct 30, 2000	10.00	10.48	9.88	10.36
2129	NYSE	ADM	Fri, Oct 27, 2000	9.88	10.00	9.64	10.00
2128	NYSE	ADM	Thu, Oct 26, 2000	10.00	10.06	9.58	9.94
2127	NYSE	ADM	Wed, Oct 25, 2000	10.12	10.12	9.58	9.88
2126	NYSE	ADM	Tue, Oct 24, 2000	9.17	9.52	9.11	9.46
2125	NYSE	ADM	Mon, Oct 23, 2000	9.17	9.35	9.05	9.17
2124	NYSE	ADM	Fri, Oct 20, 2000	9.05	9.23	8.99	9.17
2123	NYSE	ADM	Thu, Oct 19, 2000	9.29	9.40	8.93	9.05
2122	NYSE	ADM	Wed, Oct 18, 2000	9.35	9.40	8.99	9.17
2121	NYSE	ADM	Tue, Oct 17, 2000	9.46	9.46	9.35	9.40
2120	NYSE	ADM	Mon, Oct 16, 2000	9.40	9.52	9.29	9.40
2119	NYSE	ADM	Fri, Oct 13, 2000	8.75	9.11	8.69	9.11
2118	NYSE	ADM	Thu, Oct 12, 2000	9.23	9.23	8.57	8.81
2117	NYSE	ADM	Wed, Oct 11, 2000	9.17	9.23	8.99	9.11
2116	NYSE	ADM	Tue, Oct 10, 2000	9.05	9.17	8.99	9.05
2115	NYSE	ADM	Mon, Oct 9, 2000	8.99	9.11	8.99	8.99
2114	NYSE	ADM	Fri, Oct 6, 2000	8.93	8.99	8.75	8.93
2113	NYSE	ADM	Thu, Oct 5, 2000	8.57	8.87	8.51	8.75
2112	NYSE	ADM	Wed, Oct 4, 2000	8.63	8.69	8.51	8.51
2111	NYSE	ADM	Tue, Oct 3, 2000	8.69	8.93	8.51	8.69
2110	NYSE	ADM	Mon, Oct 2, 2000	8.39	8.69	8.21	8.69
2109	NYSE	ADM	Fri, Sep 29, 2000	8.04	8.39	8.04	8.21
2108	NYSE	ADM	Thu, Sep 28, 2000	8.21	8.27	7.80	7.98
2107	NYSE	ADM	Wed, Sep 27, 2000	8.04	8.21	7.98	8.21
2106	NYSE	ADM	Tue, Sep 26, 2000	8.04	8.10	7.86	8.04
2105	NYSE	ADM	Mon, Sep 25, 2000	8.10	8.15	7.80	7.92
2104	NYSE	ADM	Fri, Sep 22, 2000	8.10	8.15	7.98	8.10
2103	NYSE	ADM	Thu, Sep 21, 2000	8.04	8.15	7.98	8.10
2102	NYSE	ADM	Wed, Sep 20, 2000	8.39	8.45	8.04	8.04
2101	NYSE	ADM	Tue, Sep 19, 2000	8.51	8.57	8.33	8.33
2100	NYSE	ADM	Mon, Sep 18, 2000	8.51	8.57	8.33	8.39
2099	NYSE	ADM	Fri, Sep 15, 2000	8.45	8.69	8.39	8.51
2098	NYSE	ADM	Thu, Sep 14, 2000	8.45	8.45	8.27	8.39
2097	NYSE	ADM	Wed, Sep 13, 2000	8.39	8.51	8.39	8.45
2096	NYSE	ADM	Tue, Sep 12, 2000	8.27	8.39	8.21	8.39
2095	NYSE	ADM	Mon, Sep 11, 2000	8.45	8.45	8.21	8.33
2094	NYSE	ADM	Fri, Sep 8, 2000	8.33	8.39	8.27	8.33
2093	NYSE	ADM	Thu, Sep 7, 2000	8.33	8.39	8.21	8.39
2092	NYSE	ADM	Wed, Sep 6, 2000	8.39	8.51	8.33	8.33
2091	NYSE	ADM	Tue, Sep 5, 2000	8.33	8.39	8.27	8.33
2090	NYSE	ADM	Fri, Sep 1, 2000	8.39	8.39	8.27	8.33
2089	NYSE	ADM	Thu, Aug 31, 2000	8.15	8.51	8.15	8.41
2088	NYSE	ADM	Wed, Aug 30, 2000	8.21	8.51	8.10	8.15
2087	NYSE	ADM	Tue, Aug 29, 2000	8.39	8.45	8.27	8.33
2086	NYSE	ADM	Mon, Aug 28, 2000	8.51	8.51	8.21	8.33
2085	NYSE	ADM	Fri, Aug 25, 2000	8.63	8.69	8.39	8.51
2084	NYSE	ADM	Thu, Aug 24, 2000	8.99	9.05	8.57	8.63
2083	NYSE	ADM	Wed, Aug 23, 2000	8.73	8.73	8.50	8.62
2082	NYSE	ADM	Tue, Aug 22, 2000	8.84	8.84	8.62	8.62
2081	NYSE	ADM	Mon, Aug 21, 2000	8.62	8.90	8.56	8.73
2080	NYSE	ADM	Fri, Aug 18, 2000	8.50	8.67	8.45	8.56
2079	NYSE	ADM	Thu, Aug 17, 2000	8.73	8.79	8.45	8.50
2078	NYSE	ADM	Wed, Aug 16, 2000	8.56	8.67	8.56	8.62
2077	NYSE	ADM	Tue, Aug 15, 2000	8.62	8.62	8.39	8.62
2076	NYSE	ADM	Mon, Aug 14, 2000	8.62	8.67	8.50	8.50
2075	NYSE	ADM	Fri, Aug 11, 2000	8.84	8.90	8.62	8.62
2074	NYSE	ADM	Thu, Aug 10, 2000	8.62	8.90	8.62	8.67
2073	NYSE	ADM	Wed, Aug 9, 2000	8.84	8.84	8.56	8.62
2072	NYSE	ADM	Tue, Aug 8, 2000	8.90	9.01	8.79	8.90
2071	NYSE	ADM	Mon, Aug 7, 2000	8.96	9.01	8.84	8.90
2070	NYSE	ADM	Fri, Aug 4, 2000	9.13	9.18	8.96	9.01
2069	NYSE	ADM	Thu, Aug 3, 2000	8.96	9.13	8.96	9.01
2068	NYSE	ADM	Wed, Aug 2, 2000	8.96	9.18	8.90	9.07
2067	NYSE	ADM	Tue, Aug 1, 2000	8.62	9.01	8.50	8.90
2066	NYSE	ADM	Mon, Jul 31, 2000	8.73	8.90	8.45	8.50
2065	NYSE	ADM	Fri, Jul 28, 2000	8.73	9.47	8.67	8.67
2064	NYSE	ADM	Thu, Jul 27, 2000	8.67	9.47	8.62	8.79
2063	NYSE	ADM	Wed, Jul 26, 2000	8.84	8.84	8.56	8.67
2062	NYSE	ADM	Tue, Jul 25, 2000	8.79	8.90	8.67	8.84
2061	NYSE	ADM	Mon, Jul 24, 2000	8.79	9.18	8.73	8.79
2060	NYSE	ADM	Fri, Jul 21, 2000	9.01	9.07	8.67	8.73
2059	NYSE	ADM	Thu, Jul 20, 2000	9.13	9.18	8.96	8.96
2058	NYSE	ADM	Wed, Jul 19, 2000	9.01	9.24	8.96	9.01
2057	NYSE	ADM	Tue, Jul 18, 2000	9.01	9.07	8.90	9.01
2056	NYSE	ADM	Mon, Jul 17, 2000	9.47	9.47	8.96	9.07
2055	NYSE	ADM	Fri, Jul 14, 2000	9.41	9.47	9.30	9.47
2054	NYSE	ADM	Thu, Jul 13, 2000	9.47	9.64	9.30	9.35
2053	NYSE	ADM	Wed, Jul 12, 2000	9.64	9.69	9.35	9.69
2052	NYSE	ADM	Tue, Jul 11, 2000	9.41	9.75	9.35	9.75
2051	NYSE	ADM	Mon, Jul 10, 2000	9.30	9.52	9.18	9.35
2050	NYSE	ADM	Fri, Jul 7, 2000	8.96	9.58	8.96	9.47
2049	NYSE	ADM	Thu, Jul 6, 2000	9.07	9.13	8.90	8.96
2048	NYSE	ADM	Wed, Jul 5, 2000	9.07	9.13	8.96	9.07
2047	NYSE	ADM	Mon, Jul 3, 2000	8.84	9.07	8.84	9.07
2046	NYSE	ADM	Fri, Jun 30, 2000	8.96	9.07	8.84	8.90
2045	NYSE	ADM	Thu, Jun 29, 2000	9.07	9.13	8.96	9.07
2044	NYSE	ADM	Wed, Jun 28, 2000	9.07	9.24	8.96	9.08
2043	NYSE	ADM	Tue, Jun 27, 2000	9.24	9.24	9.07	9.13
2042	NYSE	ADM	Mon, Jun 26, 2000	9.07	9.47	9.01	9.24
2041	NYSE	ADM	Fri, Jun 23, 2000	9.01	9.13	8.96	8.96
2040	NYSE	ADM	Thu, Jun 22, 2000	9.07	9.07	8.96	8.96
2039	NYSE	ADM	Wed, Jun 21, 2000	9.07	9.13	8.96	9.07
2038	NYSE	ADM	Tue, Jun 20, 2000	9.18	9.35	9.07	9.13
2037	NYSE	ADM	Mon, Jun 19, 2000	9.47	9.47	9.13	9.18
2036	NYSE	ADM	Fri, Jun 16, 2000	9.64	9.69	9.41	9.47
2035	NYSE	ADM	Thu, Jun 15, 2000	9.92	9.92	9.58	9.58
2034	NYSE	ADM	Wed, Jun 14, 2000	9.86	9.86	9.64	9.69
2033	NYSE	ADM	Tue, Jun 13, 2000	10.09	10.15	9.69	9.98
2032	NYSE	ADM	Mon, Jun 12, 2000	10.54	10.54	10.09	10.09
2031	NYSE	ADM	Fri, Jun 9, 2000	10.77	10.83	10.32	10.43
2030	NYSE	ADM	Thu, Jun 8, 2000	10.83	10.88	10.60	10.83
2029	NYSE	ADM	Wed, Jun 7, 2000	10.83	10.94	10.77	10.83
2028	NYSE	ADM	Tue, Jun 6, 2000	10.54	10.66	10.15	10.37
2027	NYSE	ADM	Mon, Jun 5, 2000	10.88	10.88	10.66	10.77
2026	NYSE	ADM	Fri, Jun 2, 2000	11.11	11.11	10.77	10.88
2025	NYSE	ADM	Thu, Jun 1, 2000	10.88	11.34	10.83	11.11
2024	NYSE	ADM	Wed, May 31, 2000	11.00	11.05	10.60	10.83
2023	NYSE	ADM	Tue, May 30, 2000	10.88	11.05	10.83	11.00
2022	NYSE	ADM	Fri, May 26, 2000	10.83	10.94	10.77	10.83
2021	NYSE	ADM	Thu, May 25, 2000	10.88	11.05	10.71	10.88
2020	NYSE	ADM	Wed, May 24, 2000	9.92	10.66	9.86	10.66
2019	NYSE	ADM	Tue, May 23, 2000	10.03	10.03	9.58	9.86
2018	NYSE	ADM	Mon, May 22, 2000	9.58	10.20	9.47	10.09
2017	NYSE	ADM	Fri, May 19, 2000	9.58	9.75	9.41	9.52
2016	NYSE	ADM	Thu, May 18, 2000	9.58	9.81	9.52	9.64
2015	NYSE	ADM	Wed, May 17, 2000	9.47	9.69	9.41	9.64
2014	NYSE	ADM	Tue, May 16, 2000	9.52	9.58	9.35	9.47
2013	NYSE	ADM	Mon, May 15, 2000	9.52	9.69	9.47	9.52
2012	NYSE	ADM	Fri, May 12, 2000	9.58	9.64	9.35	9.47
2011	NYSE	ADM	Thu, May 11, 2000	9.41	9.58	9.35	9.52
2010	NYSE	ADM	Wed, May 10, 2000	9.30	9.47	9.18	9.35
2009	NYSE	ADM	Tue, May 9, 2000	9.24	9.24	9.01	9.18
2008	NYSE	ADM	Mon, May 8, 2000	9.07	9.24	9.07	9.24
2007	NYSE	ADM	Fri, May 5, 2000	9.01	9.24	8.96	9.13
2006	NYSE	ADM	Thu, May 4, 2000	9.18	9.41	9.01	9.01
2005	NYSE	ADM	Wed, May 3, 2000	9.35	9.64	9.18	9.24
2004	NYSE	ADM	Tue, May 2, 2000	9.18	9.47	9.07	9.35
2003	NYSE	ADM	Mon, May 1, 2000	9.18	9.41	9.07	9.30
2002	NYSE	ADM	Fri, Apr 28, 2000	8.96	9.18	8.90	9.01
2001	NYSE	ADM	Thu, Apr 27, 2000	8.96	9.24	8.90	9.01
2000	NYSE	ADM	Wed, Apr 26, 2000	8.96	9.07	8.84	8.96
1999	NYSE	ADM	Tue, Apr 25, 2000	8.79	9.01	8.79	8.90
1998	NYSE	ADM	Mon, Apr 24, 2000	8.84	9.18	8.62	9.01
1997	NYSE	ADM	Thu, Apr 20, 2000	8.96	9.24	8.79	8.84
1996	NYSE	ADM	Wed, Apr 19, 2000	9.13	9.52	8.84	9.07
1995	NYSE	ADM	Tue, Apr 18, 2000	9.47	9.52	9.01	9.13
1994	NYSE	ADM	Mon, Apr 17, 2000	9.47	9.92	9.18	9.58
1993	NYSE	ADM	Fri, Apr 14, 2000	9.58	10.03	9.35	9.41
1992	NYSE	ADM	Thu, Apr 13, 2000	9.86	10.20	9.75	10.03
1991	NYSE	ADM	Wed, Apr 12, 2000	10.03	10.26	9.86	9.86
1990	NYSE	ADM	Tue, Apr 11, 2000	9.92	10.26	9.81	9.98
1989	NYSE	ADM	Mon, Apr 10, 2000	9.64	10.20	9.58	10.09
1988	NYSE	ADM	Fri, Apr 7, 2000	9.64	9.86	9.47	9.52
1987	NYSE	ADM	Thu, Apr 6, 2000	9.69	9.86	9.58	9.75
1986	NYSE	ADM	Wed, Apr 5, 2000	9.35	9.69	9.30	9.64
1985	NYSE	ADM	Tue, Apr 4, 2000	9.18	9.64	9.18	9.58
1984	NYSE	ADM	Mon, Apr 3, 2000	9.58	9.75	9.13	9.52
1983	NYSE	ADM	Fri, Mar 31, 2000	9.41	9.86	9.30	9.35
1982	NYSE	ADM	Thu, Mar 30, 2000	9.18	9.47	9.13	9.41
1981	NYSE	ADM	Wed, Mar 29, 2000	9.30	9.30	9.01	9.13
1980	NYSE	ADM	Tue, Mar 28, 2000	9.24	9.35	9.07	9.07
1979	NYSE	ADM	Mon, Mar 27, 2000	9.18	9.30	9.07	9.30
1978	NYSE	ADM	Fri, Mar 24, 2000	9.58	9.69	9.13	9.30
1977	NYSE	ADM	Thu, Mar 23, 2000	9.52	9.75	9.35	9.58
1976	NYSE	ADM	Wed, Mar 22, 2000	9.47	9.52	9.18	9.52
1975	NYSE	ADM	Tue, Mar 21, 2000	9.30	9.69	9.18	9.30
1974	NYSE	ADM	Mon, Mar 20, 2000	9.47	9.64	9.18	9.30
1973	NYSE	ADM	Fri, Mar 17, 2000	9.41	9.58	9.24	9.58
1972	NYSE	ADM	Thu, Mar 16, 2000	8.67	9.52	8.56	9.30
1971	NYSE	ADM	Wed, Mar 15, 2000	8.16	8.67	7.99	8.39
1970	NYSE	ADM	Tue, Mar 14, 2000	8.56	8.62	8.22	8.22
1969	NYSE	ADM	Mon, Mar 13, 2000	8.67	8.73	8.50	8.62
1968	NYSE	ADM	Fri, Mar 10, 2000	8.84	9.01	8.62	8.73
1967	NYSE	ADM	Thu, Mar 9, 2000	8.73	8.84	8.56	8.62
1966	NYSE	ADM	Wed, Mar 8, 2000	8.73	8.96	8.62	8.73
1965	NYSE	ADM	Tue, Mar 7, 2000	8.96	8.96	8.67	8.67
1964	NYSE	ADM	Mon, Mar 6, 2000	9.13	9.35	8.96	8.96
1963	NYSE	ADM	Fri, Mar 3, 2000	9.01	9.52	8.96	9.41
1962	NYSE	ADM	Thu, Mar 2, 2000	9.24	9.30	8.96	9.01
1961	NYSE	ADM	Wed, Mar 1, 2000	9.01	9.41	9.01	9.35
1960	NYSE	ADM	Tue, Feb 29, 2000	9.58	9.75	9.13	9.13
1959	NYSE	ADM	Mon, Feb 28, 2000	9.69	10.26	9.52	9.58
1958	NYSE	ADM	Fri, Feb 25, 2000	9.98	10.15	9.69	9.69
1957	NYSE	ADM	Thu, Feb 24, 2000	10.03	10.03	9.75	9.98
1956	NYSE	ADM	Wed, Feb 23, 2000	10.32	10.37	10.03	10.03
1955	NYSE	ADM	Tue, Feb 22, 2000	10.32	10.49	10.20	10.37
1954	NYSE	ADM	Fri, Feb 18, 2000	10.32	10.43	10.32	10.37
1953	NYSE	ADM	Thu, Feb 17, 2000	10.32	10.43	10.20	10.37
1952	NYSE	ADM	Wed, Feb 16, 2000	10.09	10.32	10.03	10.26
1951	NYSE	ADM	Tue, Feb 15, 2000	10.09	10.32	10.03	10.15
1950	NYSE	ADM	Mon, Feb 14, 2000	10.09	10.32	9.98	10.09
1949	NYSE	ADM	Fri, Feb 11, 2000	10.03	10.37	9.92	9.92
1948	NYSE	ADM	Thu, Feb 10, 2000	10.26	10.49	9.86	9.92
1947	NYSE	ADM	Wed, Feb 9, 2000	10.60	10.60	10.03	10.20
1946	NYSE	ADM	Tue, Feb 8, 2000	10.66	10.77	10.60	10.60
1945	NYSE	ADM	Mon, Feb 7, 2000	10.66	10.83	10.60	10.66
1944	NYSE	ADM	Fri, Feb 4, 2000	10.77	11.00	10.66	10.66
1943	NYSE	ADM	Thu, Feb 3, 2000	10.71	10.77	10.60	10.66
1942	NYSE	ADM	Wed, Feb 2, 2000	10.77	10.83	10.60	10.66
1941	NYSE	ADM	Tue, Feb 1, 2000	10.66	11.05	10.54	10.88
1940	NYSE	ADM	Mon, Jan 31, 2000	10.77	10.88	10.54	10.66
1939	NYSE	ADM	Fri, Jan 28, 2000	10.94	11.05	10.66	10.71
1938	NYSE	ADM	Thu, Jan 27, 2000	11.00	11.05	10.77	10.88
1937	NYSE	ADM	Wed, Jan 26, 2000	10.94	11.11	10.94	11.05
1936	NYSE	ADM	Tue, Jan 25, 2000	11.11	11.17	11.00	11.11
1935	NYSE	ADM	Mon, Jan 24, 2000	11.79	11.85	11.11	11.22
1934	NYSE	ADM	Fri, Jan 21, 2000	12.19	12.19	11.62	11.79
1933	NYSE	ADM	Thu, Jan 20, 2000	12.13	12.19	11.57	11.85
1932	NYSE	ADM	Wed, Jan 19, 2000	11.85	12.19	11.79	12.13
1931	NYSE	ADM	Tue, Jan 18, 2000	11.40	12.02	11.40	11.85
1930	NYSE	ADM	Fri, Jan 14, 2000	11.00	11.40	10.83	11.34
1929	NYSE	ADM	Thu, Jan 13, 2000	10.88	11.17	10.83	10.88
1928	NYSE	ADM	Wed, Jan 12, 2000	10.71	11.00	10.66	10.94
1927	NYSE	ADM	Tue, Jan 11, 2000	10.83	10.83	10.66	10.66
1926	NYSE	ADM	Mon, Jan 10, 2000	10.88	11.05	10.83	10.83
1925	NYSE	ADM	Fri, Jan 7, 2000	10.77	10.88	10.71	10.83
1924	NYSE	ADM	Thu, Jan 6, 2000	10.54	10.77	10.49	10.66
1923	NYSE	ADM	Wed, Jan 5, 2000	10.77	10.77	10.54	10.60
1922	NYSE	ADM	Tue, Jan 4, 2000	10.71	11.05	10.71	10.77
1921	NYSE	ADM	Mon, Jan 3, 2000	10.88	10.94	10.77	10.88
1920	NYSE	ADM	Fri, Dec 31, 1999	10.88	11.11	10.88	11.00
1919	NYSE	ADM	Thu, Dec 30, 1999	10.83	11.11	10.71	11.00
1918	NYSE	ADM	Wed, Dec 29, 1999	10.83	11.05	10.77	10.77
1917	NYSE	ADM	Tue, Dec 28, 1999	10.94	11.11	10.71	10.83
1916	NYSE	ADM	Mon, Dec 27, 1999	11.00	11.17	10.88	10.94
1915	NYSE	ADM	Thu, Dec 23, 1999	10.94	11.22	10.88	11.05
1914	NYSE	ADM	Wed, Dec 22, 1999	10.88	11.11	10.77	10.94
1913	NYSE	ADM	Tue, Dec 21, 1999	11.22	11.34	10.60	10.66
1912	NYSE	ADM	Mon, Dec 20, 1999	11.22	11.40	11.17	11.22
1911	NYSE	ADM	Fri, Dec 17, 1999	11.34	11.45	11.11	11.34
1910	NYSE	ADM	Thu, Dec 16, 1999	11.51	11.57	11.17	11.28
1909	NYSE	ADM	Wed, Dec 15, 1999	11.74	11.79	11.51	11.62
1908	NYSE	ADM	Tue, Dec 14, 1999	11.68	11.91	11.68	11.85
1907	NYSE	ADM	Mon, Dec 13, 1999	11.79	11.85	11.68	11.79
1906	NYSE	ADM	Fri, Dec 10, 1999	11.85	11.91	11.79	11.79
1905	NYSE	ADM	Thu, Dec 9, 1999	11.79	11.91	11.68	11.85
1904	NYSE	ADM	Wed, Dec 8, 1999	11.85	12.08	11.74	11.74
1903	NYSE	ADM	Tue, Dec 7, 1999	11.22	11.85	11.11	11.85
1902	NYSE	ADM	Mon, Dec 6, 1999	11.00	11.28	11.00	11.00
1901	NYSE	ADM	Fri, Dec 3, 1999	11.34	11.74	11.28	11.28
1900	NYSE	ADM	Thu, Dec 2, 1999	11.00	11.57	11.00	11.40
1899	NYSE	ADM	Wed, Dec 1, 1999	11.17	11.22	11.00	11.00
1898	NYSE	ADM	Tue, Nov 30, 1999	11.40	11.62	11.11	11.22
1897	NYSE	ADM	Mon, Nov 29, 1999	11.40	11.57	11.05	11.40
1896	NYSE	ADM	Fri, Nov 26, 1999	11.62	11.68	11.51	11.51
1895	NYSE	ADM	Wed, Nov 24, 1999	11.62	11.79	11.45	11.74
1894	NYSE	ADM	Tue, Nov 23, 1999	12.02	12.02	11.51	11.68
1893	NYSE	ADM	Mon, Nov 22, 1999	12.25	12.30	12.02	12.13
1892	NYSE	ADM	Fri, Nov 19, 1999	12.53	12.64	12.25	12.47
1891	NYSE	ADM	Thu, Nov 18, 1999	12.70	12.81	12.42	12.47
1890	NYSE	ADM	Wed, Nov 17, 1999	11.96	12.87	11.91	12.81
1889	NYSE	ADM	Tue, Nov 16, 1999	11.62	11.91	11.51	11.85
1888	NYSE	ADM	Mon, Nov 15, 1999	11.40	11.57	11.34	11.51
1887	NYSE	ADM	Fri, Nov 12, 1999	11.34	11.57	11.28	11.51
1886	NYSE	ADM	Thu, Nov 11, 1999	10.77	11.00	10.77	11.00
1885	NYSE	ADM	Wed, Nov 10, 1999	10.77	10.94	10.66	10.88
1884	NYSE	ADM	Tue, Nov 9, 1999	10.66	10.77	10.43	10.66
1883	NYSE	ADM	Mon, Nov 8, 1999	10.60	10.83	10.54	10.77
1882	NYSE	ADM	Fri, Nov 5, 1999	10.77	10.88	10.60	10.60
1881	NYSE	ADM	Thu, Nov 4, 1999	10.83	10.83	10.54	10.66
1880	NYSE	ADM	Wed, Nov 3, 1999	10.88	10.94	10.77	10.83
1879	NYSE	ADM	Tue, Nov 2, 1999	10.88	11.11	10.77	11.11
1878	NYSE	ADM	Mon, Nov 1, 1999	11.11	11.17	10.71	10.88
1877	NYSE	ADM	Fri, Oct 29, 1999	11.11	11.34	11.05	11.11
1876	NYSE	ADM	Thu, Oct 28, 1999	10.83	11.11	10.77	11.05
1875	NYSE	ADM	Wed, Oct 27, 1999	10.49	10.66	10.37	10.60
1874	NYSE	ADM	Tue, Oct 26, 1999	10.71	10.77	10.54	10.54
1873	NYSE	ADM	Mon, Oct 25, 1999	10.94	10.94	10.71	10.71
1872	NYSE	ADM	Fri, Oct 22, 1999	10.71	11.00	10.66	10.94
1871	NYSE	ADM	Thu, Oct 21, 1999	10.66	10.83	10.66	10.71
1870	NYSE	ADM	Wed, Oct 20, 1999	10.83	10.88	10.71	10.77
1869	NYSE	ADM	Tue, Oct 19, 1999	10.88	10.94	10.66	10.77
1868	NYSE	ADM	Mon, Oct 18, 1999	10.94	11.05	10.54	10.94
1867	NYSE	ADM	Fri, Oct 15, 1999	11.45	11.45	10.54	10.60
1866	NYSE	ADM	Thu, Oct 14, 1999	11.22	11.57	11.11	11.51
1865	NYSE	ADM	Wed, Oct 13, 1999	11.11	11.45	10.94	11.22
1864	NYSE	ADM	Tue, Oct 12, 1999	10.94	11.22	10.88	11.00
1863	NYSE	ADM	Mon, Oct 11, 1999	11.22	11.28	10.94	11.05
1862	NYSE	ADM	Fri, Oct 8, 1999	10.94	11.40	10.94	11.34
1861	NYSE	ADM	Thu, Oct 7, 1999	11.11	11.22	11.05	11.05
1860	NYSE	ADM	Wed, Oct 6, 1999	10.88	11.17	10.83	11.11
1859	NYSE	ADM	Tue, Oct 5, 1999	10.88	11.05	10.77	10.83
1858	NYSE	ADM	Mon, Oct 4, 1999	11.17	11.57	10.71	10.88
1857	NYSE	ADM	Fri, Oct 1, 1999	11.05	11.45	11.05	11.05
1856	NYSE	ADM	Thu, Sep 30, 1999	10.94	11.11	10.77	11.00
1855	NYSE	ADM	Wed, Sep 29, 1999	11.00	11.05	10.71	10.83
1854	NYSE	ADM	Tue, Sep 28, 1999	11.05	11.22	10.71	10.94
1853	NYSE	ADM	Mon, Sep 27, 1999	11.05	11.34	11.00	11.17
1852	NYSE	ADM	Fri, Sep 24, 1999	11.17	11.34	10.94	10.94
1851	NYSE	ADM	Thu, Sep 23, 1999	11.28	11.40	11.05	11.17
1850	NYSE	ADM	Wed, Sep 22, 1999	11.68	11.68	11.40	11.40
1849	NYSE	ADM	Tue, Sep 21, 1999	11.51	11.62	11.00	11.00
1848	NYSE	ADM	Mon, Sep 20, 1999	11.51	11.68	11.40	11.68
1847	NYSE	ADM	Fri, Sep 17, 1999	11.79	11.79	11.51	11.57
1846	NYSE	ADM	Thu, Sep 16, 1999	12.02	12.02	11.74	11.91
1845	NYSE	ADM	Wed, Sep 15, 1999	11.96	12.19	11.91	11.96
1844	NYSE	ADM	Tue, Sep 14, 1999	11.85	11.91	11.74	11.85
1843	NYSE	ADM	Mon, Sep 13, 1999	12.02	12.08	11.68	11.85
1842	NYSE	ADM	Fri, Sep 10, 1999	12.25	12.25	11.91	11.96
1841	NYSE	ADM	Thu, Sep 9, 1999	12.08	12.19	11.96	12.19
1840	NYSE	ADM	Wed, Sep 8, 1999	11.91	12.02	11.85	12.02
1839	NYSE	ADM	Tue, Sep 7, 1999	11.85	12.13	11.79	11.85
1838	NYSE	ADM	Fri, Sep 3, 1999	11.62	12.02	11.62	11.91
1837	NYSE	ADM	Thu, Sep 2, 1999	11.91	11.91	11.45	11.57
1836	NYSE	ADM	Wed, Sep 1, 1999	11.79	11.91	11.68	11.91
1835	NYSE	ADM	Tue, Aug 31, 1999	11.74	11.91	11.62	11.79
1834	NYSE	ADM	Mon, Aug 30, 1999	12.02	12.02	11.62	11.62
1833	NYSE	ADM	Fri, Aug 27, 1999	12.13	12.19	11.96	12.02
1832	NYSE	ADM	Thu, Aug 26, 1999	12.13	12.19	12.08	12.19
1831	NYSE	ADM	Wed, Aug 25, 1999	12.13	12.19	12.08	12.13
1830	NYSE	ADM	Tue, Aug 24, 1999	12.25	12.25	12.08	12.08
1829	NYSE	ADM	Mon, Aug 23, 1999	12.36	12.42	12.19	12.25
1828	NYSE	ADM	Fri, Aug 20, 1999	12.47	12.47	12.25	12.36
1827	NYSE	ADM	Thu, Aug 19, 1999	12.53	12.64	12.30	12.47
1826	NYSE	ADM	Wed, Aug 18, 1999	12.53	12.58	12.42	12.58
1825	NYSE	ADM	Tue, Aug 17, 1999	12.63	12.69	12.42	12.53
1824	NYSE	ADM	Mon, Aug 16, 1999	12.31	12.90	12.31	12.53
1823	NYSE	ADM	Fri, Aug 13, 1999	12.47	12.58	12.31	12.47
1822	NYSE	ADM	Thu, Aug 12, 1999	12.53	12.58	12.31	12.36
1821	NYSE	ADM	Wed, Aug 11, 1999	12.42	12.58	12.31	12.53
1820	NYSE	ADM	Tue, Aug 10, 1999	12.26	12.58	12.26	12.42
1819	NYSE	ADM	Mon, Aug 9, 1999	12.15	12.47	12.15	12.47
1818	NYSE	ADM	Fri, Aug 6, 1999	12.36	12.42	12.09	12.26
1817	NYSE	ADM	Thu, Aug 5, 1999	12.47	12.47	12.20	12.42
1816	NYSE	ADM	Wed, Aug 4, 1999	11.99	12.53	11.99	12.53
1815	NYSE	ADM	Tue, Aug 3, 1999	12.09	12.15	11.99	12.09
1814	NYSE	ADM	Mon, Aug 2, 1999	12.09	12.15	12.04	12.09
1813	NYSE	ADM	Fri, Jul 30, 1999	12.26	12.26	11.82	12.04
1812	NYSE	ADM	Thu, Jul 29, 1999	12.42	12.53	12.09	12.20
1811	NYSE	ADM	Wed, Jul 28, 1999	12.53	12.74	12.42	12.63
1810	NYSE	ADM	Tue, Jul 27, 1999	12.53	12.63	12.47	12.53
1809	NYSE	ADM	Mon, Jul 26, 1999	12.26	12.63	12.26	12.47
1808	NYSE	ADM	Fri, Jul 23, 1999	12.31	12.47	12.26	12.31
1807	NYSE	ADM	Thu, Jul 22, 1999	12.42	12.42	12.31	12.36
1806	NYSE	ADM	Wed, Jul 21, 1999	12.31	12.47	12.31	12.36
1805	NYSE	ADM	Tue, Jul 20, 1999	12.36	12.58	12.20	12.36
1804	NYSE	ADM	Mon, Jul 19, 1999	12.53	12.58	12.36	12.47
1803	NYSE	ADM	Fri, Jul 16, 1999	12.42	12.74	12.31	12.53
1802	NYSE	ADM	Thu, Jul 15, 1999	12.74	12.80	12.26	12.53
1801	NYSE	ADM	Wed, Jul 14, 1999	12.74	12.80	12.53	12.53
1800	NYSE	ADM	Tue, Jul 13, 1999	12.96	13.07	12.74	12.80
1799	NYSE	ADM	Mon, Jul 12, 1999	13.07	13.12	12.90	13.07
1798	NYSE	ADM	Fri, Jul 9, 1999	12.90	13.01	12.85	13.01
1797	NYSE	ADM	Thu, Jul 8, 1999	12.85	12.96	12.85	12.96
1796	NYSE	ADM	Wed, Jul 7, 1999	12.96	13.17	12.90	13.01
1795	NYSE	ADM	Tue, Jul 6, 1999	12.90	13.01	12.85	12.96
1794	NYSE	ADM	Fri, Jul 2, 1999	12.80	12.96	12.80	12.96
1793	NYSE	ADM	Thu, Jul 1, 1999	13.23	13.28	12.85	12.90
1792	NYSE	ADM	Wed, Jun 30, 1999	12.96	13.39	12.96	13.34
1791	NYSE	ADM	Tue, Jun 29, 1999	13.01	13.12	12.96	13.01
1790	NYSE	ADM	Mon, Jun 28, 1999	13.01	13.12	12.96	13.01
1789	NYSE	ADM	Fri, Jun 25, 1999	13.01	13.07	12.96	13.01
1788	NYSE	ADM	Thu, Jun 24, 1999	12.74	13.01	12.69	12.90
1787	NYSE	ADM	Wed, Jun 23, 1999	13.01	13.01	12.80	12.80
1786	NYSE	ADM	Tue, Jun 22, 1999	12.96	13.12	12.96	13.01
1785	NYSE	ADM	Mon, Jun 21, 1999	13.28	13.28	13.01	13.07
1784	NYSE	ADM	Fri, Jun 18, 1999	13.01	13.50	13.01	13.34
1783	NYSE	ADM	Thu, Jun 17, 1999	13.01	13.39	12.96	13.12
1782	NYSE	ADM	Wed, Jun 16, 1999	13.23	13.34	12.96	13.07
1781	NYSE	ADM	Tue, Jun 15, 1999	13.23	13.39	13.12	13.12
1780	NYSE	ADM	Mon, Jun 14, 1999	13.28	13.34	12.96	13.23
1779	NYSE	ADM	Fri, Jun 11, 1999	13.44	13.55	13.12	13.23
1778	NYSE	ADM	Thu, Jun 10, 1999	13.39	13.55	13.39	13.44
1777	NYSE	ADM	Wed, Jun 9, 1999	13.23	13.50	13.23	13.44
1776	NYSE	ADM	Tue, Jun 8, 1999	13.17	13.34	13.17	13.23
1775	NYSE	ADM	Mon, Jun 7, 1999	13.17	13.34	13.01	13.28
1774	NYSE	ADM	Fri, Jun 4, 1999	13.23	13.34	12.90	13.07
1773	NYSE	ADM	Thu, Jun 3, 1999	13.01	13.17	12.90	13.12
1772	NYSE	ADM	Wed, Jun 2, 1999	13.01	13.07	12.85	12.96
1771	NYSE	ADM	Tue, Jun 1, 1999	12.96	13.07	12.74	12.96
1770	NYSE	ADM	Fri, May 28, 1999	12.80	13.17	12.80	12.96
1769	NYSE	ADM	Thu, May 27, 1999	12.85	12.90	12.53	12.85
1768	NYSE	ADM	Wed, May 26, 1999	13.28	13.28	12.80	12.96
1767	NYSE	ADM	Tue, May 25, 1999	13.12	13.50	13.12	13.28
1766	NYSE	ADM	Mon, May 24, 1999	13.61	13.77	13.39	13.39
1765	NYSE	ADM	Fri, May 21, 1999	13.61	13.71	13.50	13.50
1764	NYSE	ADM	Thu, May 20, 1999	13.50	13.66	13.44	13.61
1763	NYSE	ADM	Wed, May 19, 1999	13.66	13.66	13.50	13.61
1762	NYSE	ADM	Tue, May 18, 1999	13.71	13.71	13.39	13.55
1761	NYSE	ADM	Mon, May 17, 1999	13.82	13.88	13.61	13.77
1760	NYSE	ADM	Fri, May 14, 1999	13.82	14.04	13.66	13.93
1759	NYSE	ADM	Thu, May 13, 1999	13.77	14.20	13.66	13.88
1758	NYSE	ADM	Wed, May 12, 1999	14.09	14.20	13.61	13.71
1757	NYSE	ADM	Tue, May 11, 1999	14.42	14.42	14.09	14.15
1756	NYSE	ADM	Mon, May 10, 1999	14.20	14.47	14.15	14.42
1755	NYSE	ADM	Fri, May 7, 1999	14.09	14.42	13.93	14.09
1754	NYSE	ADM	Thu, May 6, 1999	14.25	14.47	14.04	14.09
1753	NYSE	ADM	Wed, May 5, 1999	13.66	14.25	13.66	14.25
1752	NYSE	ADM	Tue, May 4, 1999	13.88	13.93	13.66	13.66
1751	NYSE	ADM	Mon, May 3, 1999	13.12	13.98	13.07	13.98
1750	NYSE	ADM	Fri, Apr 30, 1999	13.61	13.88	12.74	12.96
1749	NYSE	ADM	Thu, Apr 29, 1999	13.71	14.20	13.61	13.61
1748	NYSE	ADM	Wed, Apr 28, 1999	13.82	13.82	13.66	13.71
1747	NYSE	ADM	Tue, Apr 27, 1999	13.39	14.20	13.34	13.93
1746	NYSE	ADM	Mon, Apr 26, 1999	12.85	13.34	12.80	13.23
1745	NYSE	ADM	Fri, Apr 23, 1999	13.01	13.12	12.85	12.96
1744	NYSE	ADM	Thu, Apr 22, 1999	13.01	13.12	12.96	13.07
1743	NYSE	ADM	Wed, Apr 21, 1999	13.01	13.07	12.58	13.07
1742	NYSE	ADM	Tue, Apr 20, 1999	13.01	13.01	12.69	12.96
1741	NYSE	ADM	Mon, Apr 19, 1999	12.96	13.17	12.80	13.07
1740	NYSE	ADM	Fri, Apr 16, 1999	12.63	13.23	12.63	12.96
1739	NYSE	ADM	Thu, Apr 15, 1999	12.26	12.74	12.09	12.58
1738	NYSE	ADM	Wed, Apr 14, 1999	11.93	12.47	11.77	12.26
1737	NYSE	ADM	Tue, Apr 13, 1999	11.93	12.20	11.88	11.99
1736	NYSE	ADM	Mon, Apr 12, 1999	12.20	12.31	11.99	12.04
1735	NYSE	ADM	Fri, Apr 9, 1999	12.04	12.26	11.99	12.20
1734	NYSE	ADM	Thu, Apr 8, 1999	12.42	12.42	11.93	12.09
1733	NYSE	ADM	Wed, Apr 7, 1999	11.88	12.36	11.66	12.26
1732	NYSE	ADM	Tue, Apr 6, 1999	12.20	12.31	11.82	11.99
1731	NYSE	ADM	Mon, Apr 5, 1999	12.36	12.53	12.15	12.31
1730	NYSE	ADM	Thu, Apr 1, 1999	12.63	12.69	12.31	12.47
1729	NYSE	ADM	Wed, Mar 31, 1999	12.90	12.96	12.58	12.69
1728	NYSE	ADM	Tue, Mar 30, 1999	12.80	13.07	12.69	12.80
1727	NYSE	ADM	Mon, Mar 29, 1999	12.74	12.96	12.69	12.80
1726	NYSE	ADM	Fri, Mar 26, 1999	12.63	12.74	12.58	12.58
1725	NYSE	ADM	Thu, Mar 25, 1999	12.53	12.74	12.47	12.69
1724	NYSE	ADM	Wed, Mar 24, 1999	12.69	12.74	12.53	12.58
1723	NYSE	ADM	Tue, Mar 23, 1999	12.80	12.85	12.63	12.69
1722	NYSE	ADM	Mon, Mar 22, 1999	12.90	13.01	12.80	12.85
1721	NYSE	ADM	Fri, Mar 19, 1999	13.44	13.55	12.90	12.96
1720	NYSE	ADM	Thu, Mar 18, 1999	12.90	13.34	12.90	13.23
1719	NYSE	ADM	Wed, Mar 17, 1999	12.85	12.96	12.74	12.96
1718	NYSE	ADM	Tue, Mar 16, 1999	12.74	12.96	12.74	12.85
1717	NYSE	ADM	Mon, Mar 15, 1999	12.96	13.07	12.74	12.85
1716	NYSE	ADM	Fri, Mar 12, 1999	13.01	13.17	12.96	13.07
1715	NYSE	ADM	Thu, Mar 11, 1999	12.58	13.01	12.53	12.96
1714	NYSE	ADM	Wed, Mar 10, 1999	12.74	12.90	12.53	12.58
1713	NYSE	ADM	Tue, Mar 9, 1999	12.85	12.96	12.74	12.74
1712	NYSE	ADM	Mon, Mar 8, 1999	13.01	13.17	12.90	12.96
1711	NYSE	ADM	Fri, Mar 5, 1999	13.17	13.23	12.90	13.12
1710	NYSE	ADM	Thu, Mar 4, 1999	12.96	13.17	12.96	13.07
1709	NYSE	ADM	Wed, Mar 3, 1999	12.96	13.01	12.58	12.96
1708	NYSE	ADM	Tue, Mar 2, 1999	13.39	13.39	12.90	12.90
1707	NYSE	ADM	Mon, Mar 1, 1999	13.07	13.34	12.90	13.34
1706	NYSE	ADM	Fri, Feb 26, 1999	13.28	13.28	13.07	13.07
1705	NYSE	ADM	Thu, Feb 25, 1999	13.28	13.34	13.01	13.07
1704	NYSE	ADM	Wed, Feb 24, 1999	13.61	13.66	13.23	13.34
1703	NYSE	ADM	Tue, Feb 23, 1999	13.82	13.82	13.50	13.50
1702	NYSE	ADM	Mon, Feb 22, 1999	13.77	13.82	13.66	13.82
1701	NYSE	ADM	Fri, Feb 19, 1999	13.71	13.88	13.50	13.82
1700	NYSE	ADM	Thu, Feb 18, 1999	13.61	13.93	13.55	13.82
1699	NYSE	ADM	Wed, Feb 17, 1999	13.44	13.66	13.44	13.50
1698	NYSE	ADM	Tue, Feb 16, 1999	13.39	13.77	13.39	13.50
1697	NYSE	ADM	Fri, Feb 12, 1999	13.39	13.66	13.34	13.39
1696	NYSE	ADM	Thu, Feb 11, 1999	13.23	13.44	13.23	13.34
1695	NYSE	ADM	Wed, Feb 10, 1999	13.23	13.39	13.17	13.28
1694	NYSE	ADM	Tue, Feb 9, 1999	13.50	13.61	13.39	13.39
1693	NYSE	ADM	Mon, Feb 8, 1999	13.82	13.93	13.44	13.61
1692	NYSE	ADM	Fri, Feb 5, 1999	13.28	13.82	13.28	13.82
1691	NYSE	ADM	Thu, Feb 4, 1999	13.28	13.44	13.17	13.34
1690	NYSE	ADM	Wed, Feb 3, 1999	13.12	13.28	13.07	13.17
1689	NYSE	ADM	Tue, Feb 2, 1999	13.50	13.50	13.17	13.17
1688	NYSE	ADM	Mon, Feb 1, 1999	13.17	13.39	13.12	13.39
1687	NYSE	ADM	Fri, Jan 29, 1999	13.39	13.39	13.01	13.07
1686	NYSE	ADM	Thu, Jan 28, 1999	13.50	13.61	13.12	13.23
1685	NYSE	ADM	Wed, Jan 27, 1999	13.28	13.66	13.17	13.34
1684	NYSE	ADM	Tue, Jan 26, 1999	13.61	13.66	13.23	13.28
1683	NYSE	ADM	Mon, Jan 25, 1999	13.61	14.04	13.50	13.61
1682	NYSE	ADM	Fri, Jan 22, 1999	13.82	13.98	13.39	13.44
1681	NYSE	ADM	Thu, Jan 21, 1999	13.50	13.82	13.39	13.61
1680	NYSE	ADM	Wed, Jan 20, 1999	13.88	14.20	13.39	13.39
1679	NYSE	ADM	Tue, Jan 19, 1999	14.09	14.15	13.82	13.98
1678	NYSE	ADM	Fri, Jan 15, 1999	14.04	14.25	13.88	14.25
1677	NYSE	ADM	Thu, Jan 14, 1999	14.15	14.36	13.98	13.98
1676	NYSE	ADM	Wed, Jan 13, 1999	13.98	14.36	13.82	14.31
1675	NYSE	ADM	Tue, Jan 12, 1999	14.25	14.31	14.04	14.04
1674	NYSE	ADM	Mon, Jan 11, 1999	14.31	14.36	14.15	14.31
1673	NYSE	ADM	Fri, Jan 8, 1999	14.52	14.58	14.25	14.36
1672	NYSE	ADM	Thu, Jan 7, 1999	14.42	14.63	14.31	14.47
1671	NYSE	ADM	Wed, Jan 6, 1999	14.47	14.63	14.31	14.52
1670	NYSE	ADM	Tue, Jan 5, 1999	14.52	14.63	14.42	14.42
1669	NYSE	ADM	Mon, Jan 4, 1999	14.74	14.74	14.25	14.36
1668	NYSE	ADM	Thu, Dec 31, 1998	14.63	14.85	14.42	14.79
1667	NYSE	ADM	Wed, Dec 30, 1998	14.79	14.90	14.52	14.79
1666	NYSE	ADM	Tue, Dec 29, 1998	15.12	15.12	14.69	14.69
1665	NYSE	ADM	Mon, Dec 28, 1998	15.06	15.44	14.85	15.44
1664	NYSE	ADM	Thu, Dec 24, 1998	14.90	15.06	14.85	15.06
1663	NYSE	ADM	Wed, Dec 23, 1998	14.52	14.96	14.47	14.96
1662	NYSE	ADM	Tue, Dec 22, 1998	13.82	14.47	13.66	14.47
1661	NYSE	ADM	Mon, Dec 21, 1998	13.77	14.04	13.71	13.71
1660	NYSE	ADM	Fri, Dec 18, 1998	13.98	14.20	13.61	13.66
1659	NYSE	ADM	Thu, Dec 17, 1998	13.93	14.15	13.88	14.09
1658	NYSE	ADM	Wed, Dec 16, 1998	13.98	14.09	13.88	13.93
1657	NYSE	ADM	Tue, Dec 15, 1998	14.04	14.04	13.82	13.93
1656	NYSE	ADM	Mon, Dec 14, 1998	14.31	14.42	13.98	13.98
1655	NYSE	ADM	Fri, Dec 11, 1998	14.20	14.52	14.04	14.52
1654	NYSE	ADM	Thu, Dec 10, 1998	14.69	14.74	14.09	14.20
1653	NYSE	ADM	Wed, Dec 9, 1998	15.12	15.23	14.63	14.74
1652	NYSE	ADM	Tue, Dec 8, 1998	14.96	15.12	14.79	15.12
1651	NYSE	ADM	Mon, Dec 7, 1998	15.23	15.23	14.96	14.96
1650	NYSE	ADM	Fri, Dec 4, 1998	15.28	15.44	14.96	15.12
1649	NYSE	ADM	Thu, Dec 3, 1998	15.50	15.71	15.01	15.17
1648	NYSE	ADM	Wed, Dec 2, 1998	15.66	15.87	15.39	15.55
1647	NYSE	ADM	Tue, Dec 1, 1998	15.77	16.41	15.55	15.71
1646	NYSE	ADM	Mon, Nov 30, 1998	15.66	15.93	15.17	15.87
1645	NYSE	ADM	Fri, Nov 27, 1998	15.98	16.04	15.60	15.66
1644	NYSE	ADM	Wed, Nov 25, 1998	15.55	16.74	15.17	16.14
1643	NYSE	ADM	Tue, Nov 24, 1998	15.50	15.93	15.39	15.55
1642	NYSE	ADM	Mon, Nov 23, 1998	15.01	15.39	15.01	15.33
1641	NYSE	ADM	Fri, Nov 20, 1998	14.58	15.06	14.47	15.01
1640	NYSE	ADM	Thu, Nov 19, 1998	14.52	14.63	14.42	14.52
1639	NYSE	ADM	Wed, Nov 18, 1998	14.52	14.63	14.42	14.52
1638	NYSE	ADM	Tue, Nov 17, 1998	14.52	14.63	14.36	14.52
1637	NYSE	ADM	Mon, Nov 16, 1998	14.47	14.74	14.36	14.42
1636	NYSE	ADM	Fri, Nov 13, 1998	14.52	14.63	14.25	14.25
1635	NYSE	ADM	Thu, Nov 12, 1998	14.58	14.69	14.31	14.58
1634	NYSE	ADM	Wed, Nov 11, 1998	14.63	14.79	14.58	14.69
1633	NYSE	ADM	Tue, Nov 10, 1998	14.74	14.85	14.47	14.69
1632	NYSE	ADM	Mon, Nov 9, 1998	14.85	14.90	14.63	14.85
1631	NYSE	ADM	Fri, Nov 6, 1998	15.01	15.01	14.74	14.90
1630	NYSE	ADM	Thu, Nov 5, 1998	14.85	15.12	14.58	15.01
1629	NYSE	ADM	Wed, Nov 4, 1998	14.52	14.85	14.52	14.74
1628	NYSE	ADM	Tue, Nov 3, 1998	15.06	15.06	14.42	14.58
1627	NYSE	ADM	Mon, Nov 2, 1998	14.52	14.85	14.31	14.69
1626	NYSE	ADM	Fri, Oct 30, 1998	14.47	14.63	14.31	14.42
1625	NYSE	ADM	Thu, Oct 29, 1998	14.90	15.06	14.31	14.47
1624	NYSE	ADM	Wed, Oct 28, 1998	14.47	14.90	14.25	14.74
1623	NYSE	ADM	Tue, Oct 27, 1998	14.36	14.42	14.25	14.36
1622	NYSE	ADM	Mon, Oct 26, 1998	14.79	14.85	14.31	14.36
1621	NYSE	ADM	Fri, Oct 23, 1998	14.52	14.96	14.25	14.96
1620	NYSE	ADM	Thu, Oct 22, 1998	14.15	14.36	14.15	14.15
1619	NYSE	ADM	Wed, Oct 21, 1998	14.47	14.47	13.88	14.04
1618	NYSE	ADM	Tue, Oct 20, 1998	14.47	14.58	13.98	14.25
1617	NYSE	ADM	Mon, Oct 19, 1998	14.52	14.58	13.88	14.15
1616	NYSE	ADM	Fri, Oct 16, 1998	14.58	14.69	14.15	14.52
1615	NYSE	ADM	Thu, Oct 15, 1998	14.09	14.47	13.82	14.42
1614	NYSE	ADM	Wed, Oct 14, 1998	14.31	14.47	14.09	14.15
1613	NYSE	ADM	Tue, Oct 13, 1998	14.36	14.47	14.15	14.20
1612	NYSE	ADM	Mon, Oct 12, 1998	14.25	14.52	14.15	14.31
1611	NYSE	ADM	Fri, Oct 9, 1998	14.36	14.58	14.15	14.25
1610	NYSE	ADM	Thu, Oct 8, 1998	13.82	14.42	13.82	14.31
1609	NYSE	ADM	Wed, Oct 7, 1998	14.63	14.63	14.20	14.47
1608	NYSE	ADM	Tue, Oct 6, 1998	14.85	14.90	14.47	14.63
1607	NYSE	ADM	Mon, Oct 5, 1998	14.85	15.01	14.20	14.74
1606	NYSE	ADM	Fri, Oct 2, 1998	14.04	14.90	13.88	14.74
1605	NYSE	ADM	Thu, Oct 1, 1998	14.20	14.42	13.88	13.93
1604	NYSE	ADM	Wed, Sep 30, 1998	14.85	14.85	14.15	14.47
1603	NYSE	ADM	Tue, Sep 29, 1998	15.01	15.50	14.96	15.12
1602	NYSE	ADM	Mon, Sep 28, 1998	14.69	15.06	14.69	15.01
1601	NYSE	ADM	Fri, Sep 25, 1998	14.69	14.74	13.82	14.52
1600	NYSE	ADM	Thu, Sep 24, 1998	14.36	15.06	14.36	14.63
1599	NYSE	ADM	Wed, Sep 23, 1998	14.04	14.58	13.98	14.42
1598	NYSE	ADM	Tue, Sep 22, 1998	13.88	14.04	13.82	13.93
1597	NYSE	ADM	Mon, Sep 21, 1998	13.50	14.04	13.07	13.88
1596	NYSE	ADM	Fri, Sep 18, 1998	13.39	13.77	13.34	13.77
1595	NYSE	ADM	Thu, Sep 17, 1998	13.50	13.77	13.17	13.44
1594	NYSE	ADM	Wed, Sep 16, 1998	14.42	14.58	13.93	14.04
1593	NYSE	ADM	Tue, Sep 15, 1998	14.47	14.63	14.36	14.52
1592	NYSE	ADM	Mon, Sep 14, 1998	14.04	14.74	14.04	14.47
1591	NYSE	ADM	Fri, Sep 11, 1998	13.71	14.15	13.66	14.04
1590	NYSE	ADM	Thu, Sep 10, 1998	13.28	14.09	13.17	13.93
1589	NYSE	ADM	Wed, Sep 9, 1998	12.96	13.66	12.85	13.39
1588	NYSE	ADM	Tue, Sep 8, 1998	12.96	13.17	12.80	12.96
1587	NYSE	ADM	Fri, Sep 4, 1998	13.12	13.12	12.80	12.96
1586	NYSE	ADM	Thu, Sep 3, 1998	13.23	13.28	12.85	13.12
1585	NYSE	ADM	Wed, Sep 2, 1998	13.55	13.82	13.44	13.44
1584	NYSE	ADM	Tue, Sep 1, 1998	12.96	13.82	12.85	13.77
1583	NYSE	ADM	Mon, Aug 31, 1998	13.39	13.61	12.85	12.96
1582	NYSE	ADM	Fri, Aug 28, 1998	13.39	13.82	13.17	13.50
1581	NYSE	ADM	Thu, Aug 27, 1998	13.61	13.77	13.12	13.12
1580	NYSE	ADM	Wed, Aug 26, 1998	13.93	13.98	13.66	13.66
1579	NYSE	ADM	Tue, Aug 25, 1998	14.09	14.25	13.88	13.98
1578	NYSE	ADM	Mon, Aug 24, 1998	14.25	14.36	14.04	14.09
1577	NYSE	ADM	Fri, Aug 21, 1998	14.25	14.31	14.04	14.25
1576	NYSE	ADM	Thu, Aug 20, 1998	14.04	14.42	14.04	14.36
1575	NYSE	ADM	Wed, Aug 19, 1998	14.30	14.35	13.99	14.04
1574	NYSE	ADM	Tue, Aug 18, 1998	13.99	14.30	13.88	14.14
1573	NYSE	ADM	Mon, Aug 17, 1998	13.99	14.19	13.83	13.83
1572	NYSE	ADM	Fri, Aug 14, 1998	14.35	14.40	13.78	13.99
1571	NYSE	ADM	Thu, Aug 13, 1998	14.45	14.55	14.14	14.35
1570	NYSE	ADM	Wed, Aug 12, 1998	14.55	14.91	14.19	14.60
1569	NYSE	ADM	Tue, Aug 11, 1998	14.40	14.71	14.14	14.60
1568	NYSE	ADM	Mon, Aug 10, 1998	13.78	14.76	13.78	14.66
1567	NYSE	ADM	Fri, Aug 7, 1998	13.58	13.83	13.52	13.68
1566	NYSE	ADM	Thu, Aug 6, 1998	13.73	13.88	13.47	13.63
1565	NYSE	ADM	Wed, Aug 5, 1998	13.58	13.94	13.52	13.73
1564	NYSE	ADM	Tue, Aug 4, 1998	13.99	13.99	13.52	13.58
1563	NYSE	ADM	Mon, Aug 3, 1998	14.04	14.19	13.83	13.99
1562	NYSE	ADM	Fri, Jul 31, 1998	14.40	14.50	14.04	14.09
1561	NYSE	ADM	Thu, Jul 30, 1998	14.04	14.50	14.04	14.45
1560	NYSE	ADM	Wed, Jul 29, 1998	13.99	14.19	13.94	14.09
1559	NYSE	ADM	Tue, Jul 28, 1998	13.58	13.88	13.47	13.78
1558	NYSE	ADM	Mon, Jul 27, 1998	14.04	14.14	13.52	13.63
1557	NYSE	ADM	Fri, Jul 24, 1998	14.09	14.19	13.99	14.19
1556	NYSE	ADM	Thu, Jul 23, 1998	14.24	14.40	14.09	14.09
1555	NYSE	ADM	Wed, Jul 22, 1998	14.19	14.40	14.19	14.35
1554	NYSE	ADM	Tue, Jul 21, 1998	14.45	14.50	14.19	14.24
1553	NYSE	ADM	Mon, Jul 20, 1998	14.60	14.71	14.30	14.35
1552	NYSE	ADM	Fri, Jul 17, 1998	14.76	14.81	14.40	14.50
1551	NYSE	ADM	Thu, Jul 16, 1998	14.66	14.86	14.09	14.55
1550	NYSE	ADM	Wed, Jul 15, 1998	14.76	14.91	14.55	14.66
1549	NYSE	ADM	Tue, Jul 14, 1998	15.07	15.07	14.50	14.71
1548	NYSE	ADM	Mon, Jul 13, 1998	14.96	15.02	14.60	14.66
1547	NYSE	ADM	Fri, Jul 10, 1998	14.96	15.43	14.91	14.96
1546	NYSE	ADM	Thu, Jul 9, 1998	15.43	15.43	14.96	14.96
1545	NYSE	ADM	Wed, Jul 8, 1998	15.63	15.74	15.32	15.53
1544	NYSE	ADM	Tue, Jul 7, 1998	16.15	16.20	15.63	15.63
1543	NYSE	ADM	Mon, Jul 6, 1998	15.79	16.35	15.71	16.25
1542	NYSE	ADM	Thu, Jul 2, 1998	16.04	16.10	15.79	15.99
1541	NYSE	ADM	Wed, Jul 1, 1998	15.89	16.20	15.74	16.20
1540	NYSE	ADM	Tue, Jun 30, 1998	15.99	16.15	15.68	15.94
1539	NYSE	ADM	Mon, Jun 29, 1998	16.30	16.40	15.68	15.99
1538	NYSE	ADM	Fri, Jun 26, 1998	16.51	16.51	16.04	16.25
1537	NYSE	ADM	Thu, Jun 25, 1998	16.66	16.82	16.20	16.46
1536	NYSE	ADM	Wed, Jun 24, 1998	16.46	16.97	16.46	16.76
1535	NYSE	ADM	Tue, Jun 23, 1998	16.46	16.56	16.35	16.56
1534	NYSE	ADM	Mon, Jun 22, 1998	16.61	16.71	16.30	16.40
1533	NYSE	ADM	Fri, Jun 19, 1998	16.82	16.92	16.51	16.82
1532	NYSE	ADM	Thu, Jun 18, 1998	16.87	17.18	16.46	16.82
1531	NYSE	ADM	Wed, Jun 17, 1998	16.15	17.02	16.15	17.02
1530	NYSE	ADM	Tue, Jun 16, 1998	16.10	16.20	15.79	16.15
1529	NYSE	ADM	Mon, Jun 15, 1998	16.20	16.40	15.99	15.99
1528	NYSE	ADM	Fri, Jun 12, 1998	16.61	16.61	16.15	16.51
1527	NYSE	ADM	Thu, Jun 11, 1998	16.30	16.66	16.20	16.66
1526	NYSE	ADM	Wed, Jun 10, 1998	16.10	16.51	16.10	16.40
1525	NYSE	ADM	Tue, Jun 9, 1998	16.46	16.71	16.35	16.40
1524	NYSE	ADM	Mon, Jun 8, 1998	16.92	17.12	16.40	16.46
1523	NYSE	ADM	Fri, Jun 5, 1998	15.53	18.10	15.48	17.48
1522	NYSE	ADM	Thu, Jun 4, 1998	15.63	15.68	15.27	15.32
1521	NYSE	ADM	Wed, Jun 3, 1998	15.94	16.04	15.63	15.79
1520	NYSE	ADM	Tue, Jun 2, 1998	15.99	16.25	15.84	15.89
1519	NYSE	ADM	Mon, Jun 1, 1998	15.53	16.20	15.48	16.04
1518	NYSE	ADM	Fri, May 29, 1998	16.04	16.04	15.53	15.58
1517	NYSE	ADM	Thu, May 28, 1998	15.58	16.04	15.48	15.84
1516	NYSE	ADM	Wed, May 27, 1998	15.84	15.89	15.22	15.48
1515	NYSE	ADM	Tue, May 26, 1998	16.15	16.25	15.89	15.89
1514	NYSE	ADM	Fri, May 22, 1998	16.15	16.30	15.99	16.04
1513	NYSE	ADM	Thu, May 21, 1998	16.46	16.56	16.04	16.40
1512	NYSE	ADM	Wed, May 20, 1998	16.30	16.46	16.30	16.46
1511	NYSE	ADM	Tue, May 19, 1998	16.35	16.56	16.25	16.30
1510	NYSE	ADM	Mon, May 18, 1998	16.46	16.46	16.15	16.30
1509	NYSE	ADM	Fri, May 15, 1998	16.66	16.71	16.40	16.46
1508	NYSE	ADM	Thu, May 14, 1998	16.76	16.87	16.56	16.61
1507	NYSE	ADM	Wed, May 13, 1998	16.87	16.92	16.61	16.66
1506	NYSE	ADM	Tue, May 12, 1998	17.02	17.12	16.87	17.02
1505	NYSE	ADM	Mon, May 11, 1998	17.28	17.28	17.02	17.07
1504	NYSE	ADM	Fri, May 8, 1998	17.38	17.43	17.02	17.23
1503	NYSE	ADM	Thu, May 7, 1998	17.28	17.33	17.18	17.23
1502	NYSE	ADM	Wed, May 6, 1998	17.28	17.38	17.28	17.33
1501	NYSE	ADM	Tue, May 5, 1998	17.48	17.48	17.33	17.38
1500	NYSE	ADM	Mon, May 4, 1998	17.59	17.64	17.33	17.48
1499	NYSE	ADM	Fri, May 1, 1998	17.69	17.74	17.48	17.54
1498	NYSE	ADM	Thu, Apr 30, 1998	17.84	18.00	17.64	17.69
1497	NYSE	ADM	Wed, Apr 29, 1998	17.69	17.79	17.59	17.69
1496	NYSE	ADM	Tue, Apr 28, 1998	17.69	17.79	17.54	17.79
1495	NYSE	ADM	Mon, Apr 27, 1998	17.69	17.74	17.48	17.48
1494	NYSE	ADM	Fri, Apr 24, 1998	17.74	17.90	17.48	17.79
1493	NYSE	ADM	Thu, Apr 23, 1998	17.69	18.05	17.69	17.74
1492	NYSE	ADM	Wed, Apr 22, 1998	18.00	18.00	17.69	17.74
1491	NYSE	ADM	Tue, Apr 21, 1998	17.90	18.15	17.74	18.10
1490	NYSE	ADM	Mon, Apr 20, 1998	18.10	18.10	17.79	17.90
1489	NYSE	ADM	Fri, Apr 17, 1998	18.15	18.26	18.05	18.20
1488	NYSE	ADM	Thu, Apr 16, 1998	18.05	18.41	17.95	18.15
1487	NYSE	ADM	Wed, Apr 15, 1998	17.95	18.10	17.79	18.10
1486	NYSE	ADM	Tue, Apr 14, 1998	17.79	17.84	17.64	17.84
1485	NYSE	ADM	Mon, Apr 13, 1998	18.00	18.05	17.64	17.69
1484	NYSE	ADM	Thu, Apr 9, 1998	17.69	17.90	17.59	17.74
1483	NYSE	ADM	Wed, Apr 8, 1998	17.79	17.90	17.59	17.69
1482	NYSE	ADM	Tue, Apr 7, 1998	17.95	18.00	17.69	17.79
1481	NYSE	ADM	Mon, Apr 6, 1998	18.41	18.51	17.95	17.95
1480	NYSE	ADM	Fri, Apr 3, 1998	18.67	18.67	18.36	18.41
1479	NYSE	ADM	Thu, Apr 2, 1998	18.20	18.72	18.05	18.56
1478	NYSE	ADM	Wed, Apr 1, 1998	18.10	18.36	17.90	18.20
1477	NYSE	ADM	Tue, Mar 31, 1998	18.00	18.05	17.69	18.05
1476	NYSE	ADM	Mon, Mar 30, 1998	18.10	18.10	17.59	17.79
1475	NYSE	ADM	Fri, Mar 27, 1998	18.00	18.00	17.64	17.79
1474	NYSE	ADM	Thu, Mar 26, 1998	18.05	18.10	17.79	17.79
1473	NYSE	ADM	Wed, Mar 25, 1998	18.26	18.36	17.69	18.00
1472	NYSE	ADM	Tue, Mar 24, 1998	18.31	18.36	18.15	18.26
1471	NYSE	ADM	Mon, Mar 23, 1998	18.00	18.15	17.79	18.15
1470	NYSE	ADM	Fri, Mar 20, 1998	18.41	18.41	18.05	18.05
1469	NYSE	ADM	Thu, Mar 19, 1998	18.26	18.26	17.95	18.20
1468	NYSE	ADM	Wed, Mar 18, 1998	18.10	18.26	18.05	18.20
1467	NYSE	ADM	Tue, Mar 17, 1998	18.36	18.46	18.10	18.10
1466	NYSE	ADM	Mon, Mar 16, 1998	18.92	18.92	18.41	18.62
1465	NYSE	ADM	Fri, Mar 13, 1998	19.34	19.44	19.28	19.34
1464	NYSE	ADM	Thu, Mar 12, 1998	19.18	19.39	19.08	19.39
1463	NYSE	ADM	Wed, Mar 11, 1998	19.08	19.28	18.87	19.23
1462	NYSE	ADM	Tue, Mar 10, 1998	18.92	19.18	18.67	19.18
1461	NYSE	ADM	Mon, Mar 9, 1998	18.98	19.23	18.98	18.98
1460	NYSE	ADM	Fri, Mar 6, 1998	18.72	19.08	18.72	19.03
1459	NYSE	ADM	Thu, Mar 5, 1998	18.82	18.98	18.56	18.67
1458	NYSE	ADM	Wed, Mar 4, 1998	18.72	19.03	18.62	19.03
1457	NYSE	ADM	Tue, Mar 3, 1998	18.62	18.77	18.51	18.77
1456	NYSE	ADM	Mon, Mar 2, 1998	18.46	18.77	18.36	18.62
1455	NYSE	ADM	Fri, Feb 27, 1998	18.31	18.51	18.31	18.46
1454	NYSE	ADM	Thu, Feb 26, 1998	18.46	18.46	18.26	18.46
1453	NYSE	ADM	Wed, Feb 25, 1998	18.26	18.46	18.20	18.41
1452	NYSE	ADM	Tue, Feb 24, 1998	18.15	18.41	18.10	18.31
1451	NYSE	ADM	Mon, Feb 23, 1998	18.56	18.56	18.10	18.20
1450	NYSE	ADM	Fri, Feb 20, 1998	18.46	18.56	18.31	18.51
1449	NYSE	ADM	Thu, Feb 19, 1998	18.51	18.56	18.31	18.46
1448	NYSE	ADM	Wed, Feb 18, 1998	18.36	18.56	18.31	18.56
1447	NYSE	ADM	Tue, Feb 17, 1998	18.77	18.77	18.31	18.36
1446	NYSE	ADM	Fri, Feb 13, 1998	18.56	18.67	18.36	18.46
1445	NYSE	ADM	Thu, Feb 12, 1998	18.41	18.82	18.36	18.67
1444	NYSE	ADM	Wed, Feb 11, 1998	18.41	18.62	18.26	18.56
1443	NYSE	ADM	Tue, Feb 10, 1998	18.62	18.82	18.41	18.46
1442	NYSE	ADM	Mon, Feb 9, 1998	18.10	18.62	18.05	18.51
1441	NYSE	ADM	Fri, Feb 6, 1998	18.05	18.20	17.95	18.15
1440	NYSE	ADM	Thu, Feb 5, 1998	18.00	18.05	17.74	18.00
1439	NYSE	ADM	Wed, Feb 4, 1998	17.79	18.05	17.69	18.05
1438	NYSE	ADM	Tue, Feb 3, 1998	17.79	18.10	17.74	17.95
1437	NYSE	ADM	Mon, Feb 2, 1998	17.43	17.84	17.43	17.74
1436	NYSE	ADM	Fri, Jan 30, 1998	17.79	17.90	17.33	17.33
1435	NYSE	ADM	Thu, Jan 29, 1998	17.54	18.10	17.54	17.84
1434	NYSE	ADM	Wed, Jan 28, 1998	17.84	17.90	17.48	17.64
1433	NYSE	ADM	Tue, Jan 27, 1998	18.10	18.20	17.74	17.74
1432	NYSE	ADM	Mon, Jan 26, 1998	18.05	18.26	17.95	18.15
1431	NYSE	ADM	Fri, Jan 23, 1998	18.26	18.41	17.84	18.15
1430	NYSE	ADM	Thu, Jan 22, 1998	17.95	18.26	17.90	18.15
1429	NYSE	ADM	Wed, Jan 21, 1998	18.05	18.10	17.79	18.05
1428	NYSE	ADM	Tue, Jan 20, 1998	17.95	18.15	17.95	18.10
1427	NYSE	ADM	Fri, Jan 16, 1998	18.10	18.26	17.69	18.05
1426	NYSE	ADM	Thu, Jan 15, 1998	18.10	18.31	18.05	18.10
1425	NYSE	ADM	Wed, Jan 14, 1998	18.36	18.36	17.69	18.15
1424	NYSE	ADM	Tue, Jan 13, 1998	18.31	18.46	18.05	18.26
1423	NYSE	ADM	Mon, Jan 12, 1998	17.74	18.36	17.74	18.31
1422	NYSE	ADM	Fri, Jan 9, 1998	18.31	18.36	18.00	18.00
1421	NYSE	ADM	Thu, Jan 8, 1998	18.62	18.87	18.20	18.46
1420	NYSE	ADM	Wed, Jan 7, 1998	17.28	18.62	17.07	18.56
1419	NYSE	ADM	Tue, Jan 6, 1998	17.74	17.79	17.38	17.48
1418	NYSE	ADM	Mon, Jan 5, 1998	17.79	18.05	17.74	17.90
1417	NYSE	ADM	Fri, Jan 2, 1998	17.95	18.00	17.54	17.84
1416	NYSE	ADM	Wed, Dec 31, 1997	17.59	18.05	17.48	17.84
1415	NYSE	ADM	Tue, Dec 30, 1997	17.48	17.64	17.43	17.59
1414	NYSE	ADM	Mon, Dec 29, 1997	17.43	17.69	17.33	17.43
1413	NYSE	ADM	Fri, Dec 26, 1997	17.18	17.43	17.18	17.28
1412	NYSE	ADM	Wed, Dec 24, 1997	17.07	17.38	16.92	17.07
1411	NYSE	ADM	Tue, Dec 23, 1997	17.69	17.69	17.12	17.12
1410	NYSE	ADM	Mon, Dec 22, 1997	17.64	17.84	17.59	17.69
1409	NYSE	ADM	Fri, Dec 19, 1997	17.59	17.84	17.54	17.74
1408	NYSE	ADM	Thu, Dec 18, 1997	17.95	17.95	17.69	17.84
1407	NYSE	ADM	Wed, Dec 17, 1997	17.90	18.00	17.79	17.90
1406	NYSE	ADM	Tue, Dec 16, 1997	17.84	17.84	17.64	17.79
1405	NYSE	ADM	Mon, Dec 15, 1997	16.97	17.84	16.97	17.69
1404	NYSE	ADM	Fri, Dec 12, 1997	17.02	17.59	16.97	16.97
1403	NYSE	ADM	Thu, Dec 11, 1997	16.82	17.18	16.82	17.07
1402	NYSE	ADM	Wed, Dec 10, 1997	17.23	17.33	16.46	16.92
1401	NYSE	ADM	Tue, Dec 9, 1997	17.33	17.59	17.07	17.12
1400	NYSE	ADM	Mon, Dec 8, 1997	17.64	17.74	17.28	17.48
1399	NYSE	ADM	Fri, Dec 5, 1997	17.33	17.90	17.28	17.59
1398	NYSE	ADM	Thu, Dec 4, 1997	17.28	17.59	17.18	17.23
1397	NYSE	ADM	Wed, Dec 3, 1997	17.54	17.54	17.12	17.23
1396	NYSE	ADM	Tue, Dec 2, 1997	17.69	17.74	17.38	17.43
1395	NYSE	ADM	Mon, Dec 1, 1997	17.59	17.79	17.54	17.69
1394	NYSE	ADM	Fri, Nov 28, 1997	17.38	17.59	17.28	17.59
1393	NYSE	ADM	Wed, Nov 26, 1997	17.54	17.69	17.02	17.28
1392	NYSE	ADM	Tue, Nov 25, 1997	17.74	17.84	17.43	17.43
1391	NYSE	ADM	Mon, Nov 24, 1997	17.95	18.15	17.69	17.74
1390	NYSE	ADM	Fri, Nov 21, 1997	18.00	18.10	17.90	18.00
1389	NYSE	ADM	Thu, Nov 20, 1997	18.00	18.10	17.95	18.00
1388	NYSE	ADM	Wed, Nov 19, 1997	17.84	18.10	17.74	18.10
1387	NYSE	ADM	Tue, Nov 18, 1997	17.90	18.00	17.59	17.84
1386	NYSE	ADM	Mon, Nov 17, 1997	17.90	18.31	17.90	18.00
1385	NYSE	ADM	Fri, Nov 14, 1997	17.74	17.79	17.43	17.69
1384	NYSE	ADM	Thu, Nov 13, 1997	17.90	18.05	17.59	17.74
1383	NYSE	ADM	Wed, Nov 12, 1997	17.54	18.31	17.54	17.74
1382	NYSE	ADM	Tue, Nov 11, 1997	18.26	18.36	17.74	17.79
1381	NYSE	ADM	Mon, Nov 10, 1997	18.31	18.62	18.10	18.20
1380	NYSE	ADM	Fri, Nov 7, 1997	18.20	18.46	18.05	18.36
1379	NYSE	ADM	Thu, Nov 6, 1997	18.62	18.67	18.20	18.56
1378	NYSE	ADM	Wed, Nov 5, 1997	18.51	19.08	18.41	18.82
1377	NYSE	ADM	Tue, Nov 4, 1997	18.67	18.67	18.10	18.62
1376	NYSE	ADM	Mon, Nov 3, 1997	18.20	18.82	17.84	18.67
1375	NYSE	ADM	Fri, Oct 31, 1997	18.31	18.36	18.00	18.31
1374	NYSE	ADM	Thu, Oct 30, 1997	17.90	18.36	17.90	18.10
1373	NYSE	ADM	Wed, Oct 29, 1997	18.82	18.92	17.95	18.20
1372	NYSE	ADM	Tue, Oct 28, 1997	16.76	18.87	14.81	18.87
1371	NYSE	ADM	Mon, Oct 27, 1997	18.67	18.82	17.07	17.48
1370	NYSE	ADM	Fri, Oct 24, 1997	19.39	19.54	19.13	19.13
1369	NYSE	ADM	Thu, Oct 23, 1997	19.28	19.54	18.98	19.39
1368	NYSE	ADM	Wed, Oct 22, 1997	19.39	19.64	19.23	19.59
1367	NYSE	ADM	Tue, Oct 21, 1997	19.08	19.44	19.08	19.39
1366	NYSE	ADM	Mon, Oct 20, 1997	19.08	19.28	19.03	19.23
1365	NYSE	ADM	Fri, Oct 17, 1997	19.28	19.39	19.08	19.18
1364	NYSE	ADM	Thu, Oct 16, 1997	19.34	19.59	19.13	19.39
1363	NYSE	ADM	Wed, Oct 15, 1997	19.54	19.70	19.18	19.23
1362	NYSE	ADM	Tue, Oct 14, 1997	19.70	19.70	19.44	19.59
1361	NYSE	ADM	Mon, Oct 13, 1997	19.70	19.80	19.59	19.64
1360	NYSE	ADM	Fri, Oct 10, 1997	19.54	20.11	19.54	19.64
1359	NYSE	ADM	Thu, Oct 9, 1997	19.70	19.85	19.64	19.70
1358	NYSE	ADM	Wed, Oct 8, 1997	19.90	19.90	19.59	19.75
1357	NYSE	ADM	Tue, Oct 7, 1997	19.95	20.11	19.80	19.90
1356	NYSE	ADM	Mon, Oct 6, 1997	19.75	19.90	19.70	19.80
1355	NYSE	ADM	Fri, Oct 3, 1997	19.80	19.95	19.39	19.64
1354	NYSE	ADM	Thu, Oct 2, 1997	19.64	19.75	19.54	19.64
1353	NYSE	ADM	Wed, Oct 1, 1997	19.70	19.85	19.59	19.64
1352	NYSE	ADM	Tue, Sep 30, 1997	19.64	19.75	19.49	19.70
1351	NYSE	ADM	Mon, Sep 29, 1997	19.44	19.80	19.28	19.70
1350	NYSE	ADM	Fri, Sep 26, 1997	20.05	20.05	19.49	19.59
1349	NYSE	ADM	Thu, Sep 25, 1997	19.80	19.95	19.70	19.85
1348	NYSE	ADM	Wed, Sep 24, 1997	19.75	20.26	19.59	19.80
1347	NYSE	ADM	Tue, Sep 23, 1997	19.28	19.59	19.18	19.54
1346	NYSE	ADM	Mon, Sep 22, 1997	19.70	19.75	19.28	19.28
1345	NYSE	ADM	Fri, Sep 19, 1997	19.39	19.70	19.39	19.59
1344	NYSE	ADM	Thu, Sep 18, 1997	19.08	19.39	19.08	19.28
1343	NYSE	ADM	Wed, Sep 17, 1997	19.39	19.39	18.98	19.03
1342	NYSE	ADM	Tue, Sep 16, 1997	19.08	19.44	19.03	19.39
1341	NYSE	ADM	Mon, Sep 15, 1997	19.03	19.23	18.82	19.08
1340	NYSE	ADM	Fri, Sep 12, 1997	18.72	19.54	18.67	19.34
1339	NYSE	ADM	Thu, Sep 11, 1997	18.41	18.67	18.36	18.62
1338	NYSE	ADM	Wed, Sep 10, 1997	18.62	18.98	18.51	18.67
1337	NYSE	ADM	Tue, Sep 9, 1997	18.20	18.72	18.10	18.56
1336	NYSE	ADM	Mon, Sep 8, 1997	17.90	18.36	17.84	18.31
1335	NYSE	ADM	Fri, Sep 5, 1997	18.05	18.10	17.74	17.84
1334	NYSE	ADM	Thu, Sep 4, 1997	18.10	18.10	17.84	18.10
1333	NYSE	ADM	Wed, Sep 3, 1997	18.26	18.41	18.00	18.10
1332	NYSE	ADM	Tue, Sep 2, 1997	17.84	18.20	17.79	18.15
1331	NYSE	ADM	Fri, Aug 29, 1997	17.90	18.10	17.74	17.79
1330	NYSE	ADM	Thu, Aug 28, 1997	18.00	18.20	17.69	17.84
1329	NYSE	ADM	Wed, Aug 27, 1997	17.90	18.10	17.54	18.05
1328	NYSE	ADM	Tue, Aug 26, 1997	18.05	18.10	17.90	17.95
1327	NYSE	ADM	Mon, Aug 25, 1997	17.95	18.10	17.74	18.10
1326	NYSE	ADM	Fri, Aug 22, 1997	17.07	18.00	17.02	18.00
1325	NYSE	ADM	Thu, Aug 21, 1997	17.48	17.48	17.12	17.23
1324	NYSE	ADM	Wed, Aug 20, 1997	17.23	17.43	17.23	17.38
1323	NYSE	ADM	Tue, Aug 19, 1997	17.28	17.33	16.97	17.18
1322	NYSE	ADM	Mon, Aug 18, 1997	17.12	17.23	16.87	16.97
1321	NYSE	ADM	Fri, Aug 15, 1997	17.48	17.59	16.92	17.12
1320	NYSE	ADM	Thu, Aug 14, 1997	17.33	17.74	17.33	17.54
1319	NYSE	ADM	Wed, Aug 13, 1997	17.63	17.63	16.70	17.14
1318	NYSE	ADM	Tue, Aug 12, 1997	17.88	17.97	17.53	17.58
1317	NYSE	ADM	Mon, Aug 11, 1997	17.78	17.88	17.53	17.83
1316	NYSE	ADM	Fri, Aug 8, 1997	17.63	18.37	17.63	17.83
1315	NYSE	ADM	Thu, Aug 7, 1997	17.83	18.17	17.63	17.73
1314	NYSE	ADM	Wed, Aug 6, 1997	17.58	17.63	17.24	17.53
1313	NYSE	ADM	Tue, Aug 5, 1997	17.63	17.83	17.63	17.68
1312	NYSE	ADM	Mon, Aug 4, 1997	17.44	17.73	17.39	17.68
1311	NYSE	ADM	Fri, Aug 1, 1997	17.53	17.63	17.34	17.58
1310	NYSE	ADM	Thu, Jul 31, 1997	17.63	17.73	17.53	17.63
1309	NYSE	ADM	Wed, Jul 30, 1997	17.63	17.68	17.34	17.63
1308	NYSE	ADM	Tue, Jul 29, 1997	17.53	17.68	17.48	17.63
1307	NYSE	ADM	Mon, Jul 28, 1997	17.83	17.88	17.39	17.53
1306	NYSE	ADM	Fri, Jul 25, 1997	18.02	18.07	17.83	17.97
1305	NYSE	ADM	Thu, Jul 24, 1997	18.17	18.22	17.97	18.12
1304	NYSE	ADM	Wed, Jul 23, 1997	18.17	18.22	18.02	18.17
1303	NYSE	ADM	Tue, Jul 22, 1997	17.63	18.17	17.63	18.02
1302	NYSE	ADM	Mon, Jul 21, 1997	17.34	17.63	17.29	17.53
1301	NYSE	ADM	Fri, Jul 18, 1997	17.68	17.73	17.14	17.34
1300	NYSE	ADM	Thu, Jul 17, 1997	18.37	18.37	17.78	17.78
1299	NYSE	ADM	Wed, Jul 16, 1997	18.02	18.66	17.58	18.41
1298	NYSE	ADM	Tue, Jul 15, 1997	18.02	18.12	17.78	18.12
1297	NYSE	ADM	Mon, Jul 14, 1997	18.51	18.51	18.22	18.32
1296	NYSE	ADM	Fri, Jul 11, 1997	18.37	18.46	18.27	18.46
1295	NYSE	ADM	Thu, Jul 10, 1997	18.22	18.51	18.22	18.37
1294	NYSE	ADM	Wed, Jul 9, 1997	18.32	18.32	17.39	18.22
1293	NYSE	ADM	Tue, Jul 8, 1997	18.22	18.46	18.02	18.32
1292	NYSE	ADM	Mon, Jul 7, 1997	18.61	18.61	18.12	18.22
1291	NYSE	ADM	Thu, Jul 3, 1997	18.61	18.71	18.41	18.66
1290	NYSE	ADM	Wed, Jul 2, 1997	18.17	18.41	18.02	18.41
1289	NYSE	ADM	Tue, Jul 1, 1997	18.22	18.51	18.02	18.17
1288	NYSE	ADM	Mon, Jun 30, 1997	18.02	18.66	17.92	18.41
1287	NYSE	ADM	Fri, Jun 27, 1997	17.83	18.81	17.73	18.51
1286	NYSE	ADM	Thu, Jun 26, 1997	17.83	18.12	17.29	17.44
1285	NYSE	ADM	Wed, Jun 25, 1997	17.39	18.27	17.19	17.83
1284	NYSE	ADM	Tue, Jun 24, 1997	17.44	17.48	17.34	17.44
1283	NYSE	ADM	Mon, Jun 23, 1997	17.14	17.53	17.14	17.34
1282	NYSE	ADM	Fri, Jun 20, 1997	16.95	17.34	16.75	17.24
1281	NYSE	ADM	Thu, Jun 19, 1997	17.24	17.24	16.65	16.95
1280	NYSE	ADM	Wed, Jun 18, 1997	16.16	17.24	16.06	17.24
1279	NYSE	ADM	Tue, Jun 17, 1997	15.77	16.26	15.77	16.26
1278	NYSE	ADM	Mon, Jun 16, 1997	16.06	16.16	15.77	15.77
1277	NYSE	ADM	Fri, Jun 13, 1997	16.26	16.36	15.77	15.97
1276	NYSE	ADM	Thu, Jun 12, 1997	16.26	16.46	15.77	16.16
1275	NYSE	ADM	Wed, Jun 11, 1997	16.75	16.95	16.16	16.46
1274	NYSE	ADM	Tue, Jun 10, 1997	16.26	17.53	16.26	17.14
1273	NYSE	ADM	Mon, Jun 9, 1997	16.26	16.46	16.16	16.36
1272	NYSE	ADM	Fri, Jun 6, 1997	16.16	16.36	16.06	16.26
1271	NYSE	ADM	Thu, Jun 5, 1997	15.57	16.65	15.48	16.06
1270	NYSE	ADM	Wed, Jun 4, 1997	15.48	15.57	15.38	15.48
1269	NYSE	ADM	Tue, Jun 3, 1997	15.38	15.57	15.38	15.57
1268	NYSE	ADM	Mon, Jun 2, 1997	15.67	15.77	15.38	15.48
1267	NYSE	ADM	Fri, May 30, 1997	15.48	15.67	15.18	15.67
1266	NYSE	ADM	Thu, May 29, 1997	15.57	15.67	15.38	15.67
1265	NYSE	ADM	Wed, May 28, 1997	15.57	15.67	15.38	15.57
1264	NYSE	ADM	Tue, May 27, 1997	15.67	15.77	15.57	15.67
1263	NYSE	ADM	Fri, May 23, 1997	15.57	15.87	15.57	15.77
1262	NYSE	ADM	Thu, May 22, 1997	15.57	15.57	15.38	15.48
1261	NYSE	ADM	Wed, May 21, 1997	15.48	15.57	15.38	15.57
1260	NYSE	ADM	Tue, May 20, 1997	15.18	15.38	15.08	15.38
1259	NYSE	ADM	Mon, May 19, 1997	15.48	15.48	15.28	15.38
1258	NYSE	ADM	Fri, May 16, 1997	15.28	15.77	15.28	15.48
1257	NYSE	ADM	Thu, May 15, 1997	15.18	15.38	15.08	15.38
1256	NYSE	ADM	Wed, May 14, 1997	15.08	15.38	14.99	15.18
1255	NYSE	ADM	Tue, May 13, 1997	14.40	14.89	14.30	14.79
1254	NYSE	ADM	Mon, May 12, 1997	14.40	14.50	14.10	14.30
1253	NYSE	ADM	Fri, May 9, 1997	14.69	14.79	14.10	14.40
1252	NYSE	ADM	Thu, May 8, 1997	14.59	14.79	14.50	14.50
1251	NYSE	ADM	Wed, May 7, 1997	14.40	15.18	14.40	14.79
1250	NYSE	ADM	Tue, May 6, 1997	14.40	14.69	14.30	14.59
1249	NYSE	ADM	Mon, May 5, 1997	14.20	14.40	14.10	14.40
1248	NYSE	ADM	Fri, May 2, 1997	14.20	14.30	14.01	14.20
1247	NYSE	ADM	Thu, May 1, 1997	14.40	14.40	14.01	14.20
1246	NYSE	ADM	Wed, Apr 30, 1997	14.10	14.40	14.10	14.40
1245	NYSE	ADM	Tue, Apr 29, 1997	14.10	14.20	14.01	14.10
1244	NYSE	ADM	Mon, Apr 28, 1997	14.40	14.40	14.01	14.01
1243	NYSE	ADM	Fri, Apr 25, 1997	14.30	14.40	14.20	14.40
1242	NYSE	ADM	Thu, Apr 24, 1997	14.40	14.50	14.40	14.40
1241	NYSE	ADM	Wed, Apr 23, 1997	14.30	14.59	14.20	14.40
1240	NYSE	ADM	Tue, Apr 22, 1997	14.20	14.30	14.10	14.30
1239	NYSE	ADM	Mon, Apr 21, 1997	14.10	14.30	14.01	14.10
1238	NYSE	ADM	Fri, Apr 18, 1997	13.81	14.20	13.71	14.10
1237	NYSE	ADM	Thu, Apr 17, 1997	13.71	13.91	13.47	13.81
1236	NYSE	ADM	Wed, Apr 16, 1997	13.32	13.81	13.32	13.71
1235	NYSE	ADM	Tue, Apr 15, 1997	13.71	13.81	13.42	13.62
1234	NYSE	ADM	Mon, Apr 14, 1997	13.71	13.81	13.32	13.52
1233	NYSE	ADM	Fri, Apr 11, 1997	14.01	14.01	13.71	13.81
1232	NYSE	ADM	Thu, Apr 10, 1997	14.01	14.20	13.91	14.10
1231	NYSE	ADM	Wed, Apr 9, 1997	14.01	14.10	13.91	13.91
1230	NYSE	ADM	Tue, Apr 8, 1997	13.81	13.91	13.42	13.71
1229	NYSE	ADM	Mon, Apr 7, 1997	13.52	14.01	13.52	13.81
1228	NYSE	ADM	Fri, Apr 4, 1997	13.52	13.71	13.32	13.52
1227	NYSE	ADM	Thu, Apr 3, 1997	13.52	13.91	13.32	13.81
1226	NYSE	ADM	Wed, Apr 2, 1997	13.71	13.91	13.62	13.62
1225	NYSE	ADM	Tue, Apr 1, 1997	14.01	14.10	13.81	13.91
1224	NYSE	ADM	Mon, Mar 31, 1997	14.30	14.30	13.91	14.01
1223	NYSE	ADM	Thu, Mar 27, 1997	14.40	14.40	14.10	14.30
1222	NYSE	ADM	Wed, Mar 26, 1997	14.10	14.40	14.10	14.30
1221	NYSE	ADM	Tue, Mar 25, 1997	14.20	14.30	14.10	14.10
1220	NYSE	ADM	Mon, Mar 24, 1997	13.91	14.20	13.91	14.10
1219	NYSE	ADM	Fri, Mar 21, 1997	13.71	13.81	13.62	13.81
1218	NYSE	ADM	Thu, Mar 20, 1997	14.01	14.10	13.71	13.81
1217	NYSE	ADM	Wed, Mar 19, 1997	14.20	14.30	13.71	13.91
1216	NYSE	ADM	Tue, Mar 18, 1997	14.40	14.50	14.20	14.30
1215	NYSE	ADM	Mon, Mar 17, 1997	14.20	14.40	14.01	14.40
1214	NYSE	ADM	Fri, Mar 14, 1997	14.50	14.50	14.20	14.30
1213	NYSE	ADM	Thu, Mar 13, 1997	14.59	14.59	14.20	14.20
1212	NYSE	ADM	Wed, Mar 12, 1997	14.69	14.79	14.40	14.59
1211	NYSE	ADM	Tue, Mar 11, 1997	14.89	14.99	14.69	14.69
1210	NYSE	ADM	Mon, Mar 10, 1997	14.69	14.79	14.40	14.79
1209	NYSE	ADM	Fri, Mar 7, 1997	14.30	14.69	14.30	14.59
1208	NYSE	ADM	Thu, Mar 6, 1997	14.40	14.40	14.10	14.20
1207	NYSE	ADM	Wed, Mar 5, 1997	14.30	14.40	14.01	14.30
1206	NYSE	ADM	Tue, Mar 4, 1997	14.50	14.50	14.20	14.40
1205	NYSE	ADM	Mon, Mar 3, 1997	14.40	14.59	14.40	14.50
1204	NYSE	ADM	Fri, Feb 28, 1997	14.69	14.79	14.50	14.50
1203	NYSE	ADM	Thu, Feb 27, 1997	14.89	14.89	14.69	14.69
1202	NYSE	ADM	Wed, Feb 26, 1997	15.08	15.18	14.59	14.79
1201	NYSE	ADM	Tue, Feb 25, 1997	15.18	15.28	15.08	15.08
1200	NYSE	ADM	Mon, Feb 24, 1997	14.99	15.28	14.89	15.18
1199	NYSE	ADM	Fri, Feb 21, 1997	14.69	14.99	14.69	14.89
1198	NYSE	ADM	Thu, Feb 20, 1997	14.59	14.79	14.50	14.59
1197	NYSE	ADM	Wed, Feb 19, 1997	14.79	14.89	14.59	14.69
1196	NYSE	ADM	Tue, Feb 18, 1997	14.89	15.08	14.79	14.89
1195	NYSE	ADM	Fri, Feb 14, 1997	14.89	14.89	14.79	14.89
1194	NYSE	ADM	Thu, Feb 13, 1997	15.08	15.18	14.79	14.89
1193	NYSE	ADM	Wed, Feb 12, 1997	14.99	15.08	14.89	14.99
1192	NYSE	ADM	Tue, Feb 11, 1997	14.99	15.08	14.89	14.89
1191	NYSE	ADM	Mon, Feb 10, 1997	15.08	15.08	14.69	14.89
1190	NYSE	ADM	Fri, Feb 7, 1997	15.08	15.18	14.89	14.99
1189	NYSE	ADM	Thu, Feb 6, 1997	15.08	15.08	14.89	15.08
1188	NYSE	ADM	Wed, Feb 5, 1997	15.28	15.28	14.89	15.08
1187	NYSE	ADM	Tue, Feb 4, 1997	15.38	15.38	15.08	15.18
1186	NYSE	ADM	Mon, Feb 3, 1997	15.57	15.57	15.38	15.48
1185	NYSE	ADM	Fri, Jan 31, 1997	15.77	15.87	15.48	15.48
1184	NYSE	ADM	Thu, Jan 30, 1997	15.57	15.77	15.57	15.67
1183	NYSE	ADM	Wed, Jan 29, 1997	15.57	15.77	15.48	15.57
1182	NYSE	ADM	Tue, Jan 28, 1997	15.38	15.67	15.08	15.67
1181	NYSE	ADM	Mon, Jan 27, 1997	15.67	15.67	15.08	15.08
1180	NYSE	ADM	Fri, Jan 24, 1997	15.57	15.67	15.38	15.57
1179	NYSE	ADM	Thu, Jan 23, 1997	16.36	16.46	15.48	15.48
1178	NYSE	ADM	Wed, Jan 22, 1997	16.46	16.65	16.26	16.46
1177	NYSE	ADM	Tue, Jan 21, 1997	16.65	16.65	16.36	16.46
1176	NYSE	ADM	Mon, Jan 20, 1997	16.85	16.85	16.65	16.65
1175	NYSE	ADM	Fri, Jan 17, 1997	17.14	17.14	16.65	16.75
1174	NYSE	ADM	Thu, Jan 16, 1997	17.63	17.63	16.65	17.14
1173	NYSE	ADM	Wed, Jan 15, 1997	18.02	18.02	17.63	17.63
1172	NYSE	ADM	Tue, Jan 14, 1997	17.53	18.02	17.44	18.02
1171	NYSE	ADM	Mon, Jan 13, 1997	17.53	17.53	17.34	17.44
1170	NYSE	ADM	Fri, Jan 10, 1997	17.04	17.44	17.04	17.44
1169	NYSE	ADM	Thu, Jan 9, 1997	17.34	17.44	17.14	17.24
1168	NYSE	ADM	Wed, Jan 8, 1997	17.53	17.73	17.34	17.44
1167	NYSE	ADM	Tue, Jan 7, 1997	17.24	17.44	16.95	17.44
1166	NYSE	ADM	Mon, Jan 6, 1997	17.24	17.34	17.04	17.04
1165	NYSE	ADM	Fri, Jan 3, 1997	17.24	17.24	17.04	17.24
1164	NYSE	ADM	Thu, Jan 2, 1997	17.24	17.44	16.85	17.24
1163	NYSE	ADM	Tue, Dec 31, 1996	17.63	17.73	17.24	17.24
1162	NYSE	ADM	Mon, Dec 30, 1996	17.92	17.92	17.63	17.73
1161	NYSE	ADM	Fri, Dec 27, 1996	18.02	18.02	17.63	17.83
1160	NYSE	ADM	Thu, Dec 26, 1996	17.92	18.12	17.83	18.02
1159	NYSE	ADM	Tue, Dec 24, 1996	17.83	17.92	17.73	17.92
1158	NYSE	ADM	Mon, Dec 23, 1996	17.53	17.92	17.44	17.92
1157	NYSE	ADM	Fri, Dec 20, 1996	17.92	17.92	17.44	17.44
1156	NYSE	ADM	Thu, Dec 19, 1996	17.34	17.63	17.34	17.53
1155	NYSE	ADM	Wed, Dec 18, 1996	17.24	17.53	17.24	17.24
1154	NYSE	ADM	Tue, Dec 17, 1996	16.55	17.53	16.36	17.24
1153	NYSE	ADM	Mon, Dec 16, 1996	16.85	17.04	16.46	16.46
1152	NYSE	ADM	Fri, Dec 13, 1996	16.95	16.95	16.55	16.75
1151	NYSE	ADM	Thu, Dec 12, 1996	17.14	17.34	16.95	17.04
1150	NYSE	ADM	Wed, Dec 11, 1996	16.95	17.14	16.75	17.14
1149	NYSE	ADM	Tue, Dec 10, 1996	16.55	17.14	16.55	17.04
1148	NYSE	ADM	Mon, Dec 9, 1996	16.55	16.65	16.46	16.65
1147	NYSE	ADM	Fri, Dec 6, 1996	16.26	16.65	16.06	16.46
1146	NYSE	ADM	Thu, Dec 5, 1996	16.65	16.75	16.16	16.46
1145	NYSE	ADM	Wed, Dec 4, 1996	16.75	16.85	16.55	16.65
1144	NYSE	ADM	Tue, Dec 3, 1996	16.75	17.14	16.75	16.85
1143	NYSE	ADM	Mon, Dec 2, 1996	17.14	17.14	16.55	16.75
1142	NYSE	ADM	Fri, Nov 29, 1996	17.34	17.34	17.14	17.24
1141	NYSE	ADM	Wed, Nov 27, 1996	17.14	17.34	16.95	17.24
1140	NYSE	ADM	Tue, Nov 26, 1996	17.34	17.53	16.75	16.95
1139	NYSE	ADM	Mon, Nov 25, 1996	17.24	17.44	17.04	17.34
1138	NYSE	ADM	Fri, Nov 22, 1996	17.34	17.34	17.04	17.24
1137	NYSE	ADM	Thu, Nov 21, 1996	17.53	17.53	17.24	17.24
1136	NYSE	ADM	Wed, Nov 20, 1996	17.63	18.02	17.44	17.44
1135	NYSE	ADM	Tue, Nov 19, 1996	17.53	17.73	17.44	17.73
1134	NYSE	ADM	Mon, Nov 18, 1996	17.53	17.53	17.24	17.53
1133	NYSE	ADM	Fri, Nov 15, 1996	17.24	17.53	17.14	17.53
1132	NYSE	ADM	Thu, Nov 14, 1996	17.04	17.24	17.04	17.14
1131	NYSE	ADM	Wed, Nov 13, 1996	17.04	17.24	17.04	17.14
1130	NYSE	ADM	Tue, Nov 12, 1996	17.14	17.14	16.95	17.14
1129	NYSE	ADM	Mon, Nov 11, 1996	17.14	17.24	17.04	17.04
1128	NYSE	ADM	Fri, Nov 8, 1996	17.14	17.14	16.85	17.04
1127	NYSE	ADM	Thu, Nov 7, 1996	17.24	17.24	16.95	17.14
1126	NYSE	ADM	Wed, Nov 6, 1996	17.53	17.63	16.95	17.24
1125	NYSE	ADM	Tue, Nov 5, 1996	17.24	17.83	17.04	17.73
1124	NYSE	ADM	Mon, Nov 4, 1996	17.14	17.34	16.95	17.04
1123	NYSE	ADM	Fri, Nov 1, 1996	17.04	17.24	16.95	17.14
1122	NYSE	ADM	Thu, Oct 31, 1996	16.75	17.24	16.65	17.14
1121	NYSE	ADM	Wed, Oct 30, 1996	16.85	16.95	16.65	16.85
1120	NYSE	ADM	Tue, Oct 29, 1996	16.36	16.95	16.06	16.85
1119	NYSE	ADM	Mon, Oct 28, 1996	16.46	16.75	16.26	16.26
1118	NYSE	ADM	Fri, Oct 25, 1996	16.46	16.55	16.26	16.46
1117	NYSE	ADM	Thu, Oct 24, 1996	16.95	16.95	16.46	16.46
1116	NYSE	ADM	Wed, Oct 23, 1996	17.04	17.14	16.95	17.04
1115	NYSE	ADM	Tue, Oct 22, 1996	17.14	17.44	16.75	17.14
1114	NYSE	ADM	Mon, Oct 21, 1996	16.95	17.34	16.85	17.24
1113	NYSE	ADM	Fri, Oct 18, 1996	16.46	16.95	16.26	16.85
1112	NYSE	ADM	Thu, Oct 17, 1996	16.65	16.75	16.36	16.36
1111	NYSE	ADM	Wed, Oct 16, 1996	16.85	16.85	16.36	16.55
1110	NYSE	ADM	Tue, Oct 15, 1996	17.24	17.53	16.85	16.95
1109	NYSE	ADM	Mon, Oct 14, 1996	16.26	17.34	16.26	17.04
1108	NYSE	ADM	Fri, Oct 11, 1996	15.97	16.16	15.77	16.16
1107	NYSE	ADM	Thu, Oct 10, 1996	15.48	15.97	15.38	15.97
1106	NYSE	ADM	Wed, Oct 9, 1996	15.48	15.57	15.28	15.48
1105	NYSE	ADM	Tue, Oct 8, 1996	15.77	15.87	15.38	15.48
1104	NYSE	ADM	Mon, Oct 7, 1996	15.57	15.87	15.48	15.87
1103	NYSE	ADM	Fri, Oct 4, 1996	15.48	15.67	15.48	15.67
1102	NYSE	ADM	Thu, Oct 3, 1996	15.38	15.48	15.18	15.38
1101	NYSE	ADM	Wed, Oct 2, 1996	14.99	15.48	14.99	15.38
1100	NYSE	ADM	Tue, Oct 1, 1996	14.99	15.08	14.89	14.99
1099	NYSE	ADM	Mon, Sep 30, 1996	14.89	15.08	14.89	15.08
1098	NYSE	ADM	Fri, Sep 27, 1996	14.89	15.08	14.69	14.79
1097	NYSE	ADM	Thu, Sep 26, 1996	14.69	15.08	14.59	14.89
1096	NYSE	ADM	Wed, Sep 25, 1996	14.69	14.79	14.50	14.79
1095	NYSE	ADM	Tue, Sep 24, 1996	14.50	14.69	14.50	14.59
1094	NYSE	ADM	Mon, Sep 23, 1996	14.50	14.59	14.40	14.50
1093	NYSE	ADM	Fri, Sep 20, 1996	14.69	14.69	14.50	14.59
1092	NYSE	ADM	Thu, Sep 19, 1996	14.30	14.69	14.30	14.69
1091	NYSE	ADM	Wed, Sep 18, 1996	14.20	14.50	14.20	14.40
1090	NYSE	ADM	Tue, Sep 17, 1996	14.20	14.40	14.10	14.20
1089	NYSE	ADM	Mon, Sep 16, 1996	14.10	14.40	14.10	14.30
1088	NYSE	ADM	Fri, Sep 13, 1996	14.20	14.30	14.10	14.20
1087	NYSE	ADM	Thu, Sep 12, 1996	14.01	14.30	13.91	14.30
1086	NYSE	ADM	Wed, Sep 11, 1996	14.01	14.10	13.91	14.01
1085	NYSE	ADM	Tue, Sep 10, 1996	14.10	14.10	13.91	14.10
1084	NYSE	ADM	Mon, Sep 9, 1996	14.10	14.10	13.81	14.10
1083	NYSE	ADM	Fri, Sep 6, 1996	13.81	14.01	13.71	13.91
1082	NYSE	ADM	Thu, Sep 5, 1996	13.81	13.91	13.81	13.91
1081	NYSE	ADM	Wed, Sep 4, 1996	14.01	14.01	13.81	13.81
1080	NYSE	ADM	Tue, Sep 3, 1996	13.71	14.01	13.62	13.91
1079	NYSE	ADM	Fri, Aug 30, 1996	14.20	14.20	13.81	13.91
1078	NYSE	ADM	Thu, Aug 29, 1996	13.91	14.30	13.81	14.20
1077	NYSE	ADM	Wed, Aug 28, 1996	14.10	14.10	13.81	13.81
1076	NYSE	ADM	Tue, Aug 27, 1996	14.30	14.40	14.20	14.20
1075	NYSE	ADM	Mon, Aug 26, 1996	14.20	14.40	14.20	14.30
1074	NYSE	ADM	Fri, Aug 23, 1996	14.30	14.40	14.20	14.30
1073	NYSE	ADM	Thu, Aug 22, 1996	14.30	14.40	14.20	14.40
1072	NYSE	ADM	Wed, Aug 21, 1996	14.20	14.30	14.20	14.20
1071	NYSE	ADM	Tue, Aug 20, 1996	14.10	14.30	14.10	14.20
1070	NYSE	ADM	Mon, Aug 19, 1996	14.01	14.20	13.91	14.20
1069	NYSE	ADM	Fri, Aug 16, 1996	13.81	13.91	13.71	13.91
1068	NYSE	ADM	Thu, Aug 15, 1996	13.62	13.91	13.62	13.71
1067	NYSE	ADM	Wed, Aug 14, 1996	13.43	13.62	13.43	13.53
1066	NYSE	ADM	Tue, Aug 13, 1996	13.34	13.62	13.25	13.43
1065	NYSE	ADM	Mon, Aug 12, 1996	13.43	13.53	13.34	13.34
1064	NYSE	ADM	Fri, Aug 9, 1996	13.53	13.71	13.43	13.53
1063	NYSE	ADM	Thu, Aug 8, 1996	13.71	13.81	13.53	13.62
1062	NYSE	ADM	Wed, Aug 7, 1996	13.53	13.81	13.43	13.71
1061	NYSE	ADM	Tue, Aug 6, 1996	13.43	13.62	13.34	13.53
1060	NYSE	ADM	Mon, Aug 5, 1996	13.43	13.62	13.43	13.53
1059	NYSE	ADM	Fri, Aug 2, 1996	13.43	13.53	13.25	13.43
1058	NYSE	ADM	Thu, Aug 1, 1996	13.15	13.43	13.06	13.25
1057	NYSE	ADM	Wed, Jul 31, 1996	12.97	13.25	12.97	13.25
1056	NYSE	ADM	Tue, Jul 30, 1996	12.69	13.06	12.69	13.06
1055	NYSE	ADM	Mon, Jul 29, 1996	12.69	12.87	12.59	12.69
1054	NYSE	ADM	Fri, Jul 26, 1996	12.59	12.87	12.50	12.78
1053	NYSE	ADM	Thu, Jul 25, 1996	12.69	12.78	12.50	12.50
1052	NYSE	ADM	Wed, Jul 24, 1996	12.50	12.59	12.41	12.59
1051	NYSE	ADM	Tue, Jul 23, 1996	12.50	12.59	12.50	12.59
1050	NYSE	ADM	Mon, Jul 22, 1996	12.59	12.69	12.50	12.50
1049	NYSE	ADM	Fri, Jul 19, 1996	12.78	12.78	12.50	12.59
1048	NYSE	ADM	Thu, Jul 18, 1996	12.69	12.87	12.59	12.78
1047	NYSE	ADM	Wed, Jul 17, 1996	12.87	13.06	12.41	12.41
1046	NYSE	ADM	Tue, Jul 16, 1996	12.87	13.06	12.22	12.87
1045	NYSE	ADM	Mon, Jul 15, 1996	13.25	13.53	12.97	12.97
1044	NYSE	ADM	Fri, Jul 12, 1996	13.71	13.81	13.25	13.25
1043	NYSE	ADM	Thu, Jul 11, 1996	13.99	13.99	13.62	13.90
1042	NYSE	ADM	Wed, Jul 10, 1996	13.71	14.18	13.71	13.99
1041	NYSE	ADM	Tue, Jul 9, 1996	13.81	13.81	13.62	13.81
1040	NYSE	ADM	Mon, Jul 8, 1996	13.81	13.90	13.53	13.71
1039	NYSE	ADM	Fri, Jul 5, 1996	13.90	13.99	13.81	13.81
1038	NYSE	ADM	Wed, Jul 3, 1996	14.09	14.18	13.99	14.09
1037	NYSE	ADM	Tue, Jul 2, 1996	14.27	14.27	13.99	14.18
1036	NYSE	ADM	Mon, Jul 1, 1996	14.27	14.46	14.18	14.27
1035	NYSE	ADM	Fri, Jun 28, 1996	14.27	14.46	14.27	14.27
1034	NYSE	ADM	Thu, Jun 27, 1996	14.37	14.37	14.18	14.27
1033	NYSE	ADM	Wed, Jun 26, 1996	14.55	14.65	14.37	14.37
1032	NYSE	ADM	Tue, Jun 25, 1996	14.74	14.83	14.55	14.65
1031	NYSE	ADM	Mon, Jun 24, 1996	14.74	14.83	14.55	14.74
1030	NYSE	ADM	Fri, Jun 21, 1996	14.55	14.74	14.46	14.65
1029	NYSE	ADM	Thu, Jun 20, 1996	14.18	14.65	14.18	14.55
1028	NYSE	ADM	Wed, Jun 19, 1996	14.27	14.37	14.09	14.27
1027	NYSE	ADM	Tue, Jun 18, 1996	14.27	14.46	14.18	14.46
1026	NYSE	ADM	Mon, Jun 17, 1996	14.37	14.37	14.18	14.27
1025	NYSE	ADM	Fri, Jun 14, 1996	14.46	14.55	14.27	14.46
1024	NYSE	ADM	Thu, Jun 13, 1996	14.65	14.65	14.27	14.37
1023	NYSE	ADM	Wed, Jun 12, 1996	14.74	14.83	14.55	14.55
1022	NYSE	ADM	Tue, Jun 11, 1996	14.74	14.83	14.65	14.74
1021	NYSE	ADM	Mon, Jun 10, 1996	14.74	14.83	14.55	14.74
1020	NYSE	ADM	Fri, Jun 7, 1996	14.09	14.74	13.90	14.65
1019	NYSE	ADM	Thu, Jun 6, 1996	14.65	14.74	14.37	14.37
1018	NYSE	ADM	Wed, Jun 5, 1996	14.46	14.65	14.37	14.65
1017	NYSE	ADM	Tue, Jun 4, 1996	14.55	14.55	14.37	14.46
1016	NYSE	ADM	Mon, Jun 3, 1996	14.46	14.46	14.27	14.46
1015	NYSE	ADM	Fri, May 31, 1996	14.65	14.83	14.37	14.55
1014	NYSE	ADM	Thu, May 30, 1996	14.55	14.83	14.37	14.65
1013	NYSE	ADM	Wed, May 29, 1996	14.74	14.74	14.55	14.65
1012	NYSE	ADM	Tue, May 28, 1996	14.93	15.02	14.65	14.74
1011	NYSE	ADM	Fri, May 24, 1996	14.65	15.11	14.55	15.11
1010	NYSE	ADM	Thu, May 23, 1996	14.46	14.55	14.37	14.55
1009	NYSE	ADM	Wed, May 22, 1996	14.37	14.55	14.37	14.55
1008	NYSE	ADM	Tue, May 21, 1996	14.27	14.55	14.27	14.55
1007	NYSE	ADM	Mon, May 20, 1996	14.46	14.46	14.27	14.37
1006	NYSE	ADM	Fri, May 17, 1996	14.46	14.55	14.37	14.46
1005	NYSE	ADM	Thu, May 16, 1996	14.09	14.37	14.09	14.27
1004	NYSE	ADM	Wed, May 15, 1996	14.09	14.27	13.99	14.27
1003	NYSE	ADM	Tue, May 14, 1996	14.09	14.09	13.90	13.99
1002	NYSE	ADM	Mon, May 13, 1996	14.09	14.18	13.90	14.09
1001	NYSE	ADM	Fri, May 10, 1996	14.09	14.18	13.90	14.09
1000	NYSE	ADM	Thu, May 9, 1996	13.71	13.99	13.71	13.99
999	NYSE	ADM	Wed, May 8, 1996	13.81	13.90	13.71	13.71
998	NYSE	ADM	Tue, May 7, 1996	14.18	14.18	13.81	13.81
997	NYSE	ADM	Mon, May 6, 1996	13.99	14.18	13.90	14.18
996	NYSE	ADM	Fri, May 3, 1996	14.09	14.09	13.99	13.99
995	NYSE	ADM	Thu, May 2, 1996	14.09	14.18	13.99	14.09
994	NYSE	ADM	Wed, May 1, 1996	14.09	14.27	14.09	14.27
993	NYSE	ADM	Tue, Apr 30, 1996	14.18	14.27	14.09	14.09
992	NYSE	ADM	Mon, Apr 29, 1996	14.09	14.27	14.09	14.27
991	NYSE	ADM	Fri, Apr 26, 1996	14.18	14.27	14.09	14.18
990	NYSE	ADM	Thu, Apr 25, 1996	14.18	14.27	14.09	14.27
989	NYSE	ADM	Wed, Apr 24, 1996	14.18	14.27	14.09	14.18
988	NYSE	ADM	Tue, Apr 23, 1996	14.09	14.27	14.09	14.27
987	NYSE	ADM	Mon, Apr 22, 1996	14.37	14.46	14.18	14.18
986	NYSE	ADM	Fri, Apr 19, 1996	14.37	14.55	14.18	14.46
985	NYSE	ADM	Thu, Apr 18, 1996	14.09	14.37	13.99	14.18
984	NYSE	ADM	Wed, Apr 17, 1996	13.90	14.09	13.81	14.09
983	NYSE	ADM	Tue, Apr 16, 1996	13.90	13.99	13.71	13.90
982	NYSE	ADM	Mon, Apr 15, 1996	13.81	14.09	13.71	13.99
981	NYSE	ADM	Fri, Apr 12, 1996	13.81	14.18	13.81	14.18
980	NYSE	ADM	Thu, Apr 11, 1996	13.53	13.62	13.34	13.53
979	NYSE	ADM	Wed, Apr 10, 1996	13.62	13.71	13.43	13.43
978	NYSE	ADM	Tue, Apr 9, 1996	13.81	13.90	13.53	13.62
977	NYSE	ADM	Mon, Apr 8, 1996	14.09	14.09	13.81	13.81
976	NYSE	ADM	Thu, Apr 4, 1996	14.18	14.37	14.09	14.27
975	NYSE	ADM	Wed, Apr 3, 1996	13.71	14.18	13.71	14.09
974	NYSE	ADM	Tue, Apr 2, 1996	13.62	13.90	13.43	13.90
973	NYSE	ADM	Mon, Apr 1, 1996	13.81	13.90	13.43	13.53
972	NYSE	ADM	Fri, Mar 29, 1996	13.90	13.99	13.71	13.71
971	NYSE	ADM	Thu, Mar 28, 1996	13.81	13.90	13.81	13.81
970	NYSE	ADM	Wed, Mar 27, 1996	13.81	13.99	13.71	13.90
969	NYSE	ADM	Tue, Mar 26, 1996	13.99	14.09	13.67	13.81
968	NYSE	ADM	Mon, Mar 25, 1996	14.09	14.27	13.90	14.09
967	NYSE	ADM	Fri, Mar 22, 1996	13.99	13.99	13.71	13.90
966	NYSE	ADM	Thu, Mar 21, 1996	13.90	13.90	13.71	13.90
965	NYSE	ADM	Wed, Mar 20, 1996	13.53	13.90	13.53	13.90
964	NYSE	ADM	Tue, Mar 19, 1996	13.71	13.90	13.43	13.43
963	NYSE	ADM	Mon, Mar 18, 1996	13.90	13.90	13.62	13.71
962	NYSE	ADM	Fri, Mar 15, 1996	13.81	13.90	13.81	13.90
961	NYSE	ADM	Thu, Mar 14, 1996	13.90	14.18	13.90	13.99
960	NYSE	ADM	Wed, Mar 13, 1996	13.99	14.09	13.71	13.99
959	NYSE	ADM	Tue, Mar 12, 1996	13.62	13.99	13.62	13.99
958	NYSE	ADM	Mon, Mar 11, 1996	13.71	13.99	13.43	13.71
957	NYSE	ADM	Fri, Mar 8, 1996	14.18	14.18	13.71	13.71
956	NYSE	ADM	Thu, Mar 7, 1996	14.27	14.46	14.27	14.27
955	NYSE	ADM	Wed, Mar 6, 1996	14.27	14.46	14.27	14.37
954	NYSE	ADM	Tue, Mar 5, 1996	14.46	14.46	14.27	14.27
953	NYSE	ADM	Mon, Mar 4, 1996	14.46	14.55	14.37	14.46
952	NYSE	ADM	Fri, Mar 1, 1996	14.46	14.55	14.37	14.46
951	NYSE	ADM	Thu, Feb 29, 1996	14.46	14.55	14.37	14.37
950	NYSE	ADM	Wed, Feb 28, 1996	14.37	14.65	14.27	14.65
949	NYSE	ADM	Tue, Feb 27, 1996	14.46	14.55	14.27	14.27
948	NYSE	ADM	Mon, Feb 26, 1996	14.37	14.55	14.37	14.46
947	NYSE	ADM	Fri, Feb 23, 1996	14.37	14.46	14.27	14.37
946	NYSE	ADM	Thu, Feb 22, 1996	14.18	14.37	14.09	14.27
945	NYSE	ADM	Wed, Feb 21, 1996	14.09	14.18	13.99	14.18
944	NYSE	ADM	Tue, Feb 20, 1996	14.27	14.27	13.99	14.18
943	NYSE	ADM	Fri, Feb 16, 1996	14.37	14.46	14.18	14.46
942	NYSE	ADM	Thu, Feb 15, 1996	14.27	14.46	14.18	14.37
941	NYSE	ADM	Wed, Feb 14, 1996	14.27	14.37	14.18	14.27
940	NYSE	ADM	Tue, Feb 13, 1996	14.27	14.37	14.09	14.27
939	NYSE	ADM	Mon, Feb 12, 1996	14.46	14.65	14.18	14.27
938	NYSE	ADM	Fri, Feb 9, 1996	14.55	14.65	14.37	14.46
937	NYSE	ADM	Thu, Feb 8, 1996	14.18	14.55	14.09	14.55
936	NYSE	ADM	Wed, Feb 7, 1996	14.27	14.27	14.18	14.27
935	NYSE	ADM	Tue, Feb 6, 1996	14.18	14.37	14.09	14.27
934	NYSE	ADM	Mon, Feb 5, 1996	14.18	14.18	13.90	14.18
933	NYSE	ADM	Fri, Feb 2, 1996	14.27	14.27	14.18	14.18
932	NYSE	ADM	Thu, Feb 1, 1996	14.18	14.27	14.09	14.18
931	NYSE	ADM	Wed, Jan 31, 1996	14.09	14.27	14.09	14.18
930	NYSE	ADM	Tue, Jan 30, 1996	13.99	14.37	13.90	14.18
929	NYSE	ADM	Mon, Jan 29, 1996	13.90	13.99	13.81	13.99
928	NYSE	ADM	Fri, Jan 26, 1996	13.71	13.99	13.71	13.90
927	NYSE	ADM	Thu, Jan 25, 1996	13.90	13.90	13.71	13.71
926	NYSE	ADM	Wed, Jan 24, 1996	13.81	13.99	13.71	13.90
925	NYSE	ADM	Tue, Jan 23, 1996	13.81	13.90	13.62	13.90
924	NYSE	ADM	Mon, Jan 22, 1996	13.71	13.90	13.62	13.90
923	NYSE	ADM	Fri, Jan 19, 1996	13.53	13.81	13.43	13.71
922	NYSE	ADM	Thu, Jan 18, 1996	13.25	13.53	13.25	13.53
921	NYSE	ADM	Wed, Jan 17, 1996	13.43	13.62	13.25	13.34
920	NYSE	ADM	Tue, Jan 16, 1996	12.87	13.43	12.69	13.43
919	NYSE	ADM	Mon, Jan 15, 1996	12.78	12.87	12.50	12.69
918	NYSE	ADM	Fri, Jan 12, 1996	12.87	12.97	12.78	12.87
917	NYSE	ADM	Thu, Jan 11, 1996	13.25	13.34	12.78	12.87
916	NYSE	ADM	Wed, Jan 10, 1996	13.43	13.53	13.25	13.25
915	NYSE	ADM	Tue, Jan 9, 1996	13.81	13.90	13.43	13.53
914	NYSE	ADM	Mon, Jan 8, 1996	13.90	13.90	13.71	13.71
913	NYSE	ADM	Fri, Jan 5, 1996	13.81	13.99	13.71	13.90
912	NYSE	ADM	Thu, Jan 4, 1996	13.81	14.09	13.71	13.90
911	NYSE	ADM	Wed, Jan 3, 1996	13.62	13.99	13.62	13.71
910	NYSE	ADM	Tue, Jan 2, 1996	13.43	13.71	13.34	13.62
909	NYSE	ADM	Fri, Dec 29, 1995	13.43	13.53	13.34	13.43
908	NYSE	ADM	Thu, Dec 28, 1995	13.43	13.71	13.34	13.43
907	NYSE	ADM	Wed, Dec 27, 1995	13.25	13.43	13.25	13.43
906	NYSE	ADM	Tue, Dec 26, 1995	13.25	13.34	13.15	13.25
905	NYSE	ADM	Fri, Dec 22, 1995	13.06	13.25	13.06	13.25
904	NYSE	ADM	Thu, Dec 21, 1995	12.78	13.06	12.78	13.06
903	NYSE	ADM	Wed, Dec 20, 1995	12.97	12.97	12.78	12.78
902	NYSE	ADM	Tue, Dec 19, 1995	12.78	13.06	12.78	12.97
901	NYSE	ADM	Mon, Dec 18, 1995	12.87	12.97	12.78	12.78
900	NYSE	ADM	Fri, Dec 15, 1995	12.97	13.06	12.87	12.87
899	NYSE	ADM	Thu, Dec 14, 1995	13.06	13.06	12.87	12.97
898	NYSE	ADM	Wed, Dec 13, 1995	12.97	13.06	12.87	13.06
897	NYSE	ADM	Tue, Dec 12, 1995	12.87	13.06	12.78	12.97
896	NYSE	ADM	Mon, Dec 11, 1995	12.87	12.97	12.78	12.97
895	NYSE	ADM	Fri, Dec 8, 1995	12.87	12.97	12.78	12.87
894	NYSE	ADM	Thu, Dec 7, 1995	13.06	13.06	12.87	12.87
893	NYSE	ADM	Wed, Dec 6, 1995	12.97	13.06	12.97	13.06
892	NYSE	ADM	Tue, Dec 5, 1995	13.06	13.15	12.78	12.97
891	NYSE	ADM	Mon, Dec 4, 1995	12.87	13.15	12.87	13.06
890	NYSE	ADM	Fri, Dec 1, 1995	12.97	13.06	12.87	13.06
889	NYSE	ADM	Thu, Nov 30, 1995	13.15	13.25	12.78	12.87
888	NYSE	ADM	Wed, Nov 29, 1995	12.78	13.25	12.78	13.06
887	NYSE	ADM	Tue, Nov 28, 1995	12.78	12.87	12.69	12.87
886	NYSE	ADM	Mon, Nov 27, 1995	12.97	13.06	12.69	12.69
885	NYSE	ADM	Fri, Nov 24, 1995	12.97	13.06	12.87	12.87
884	NYSE	ADM	Wed, Nov 22, 1995	12.87	13.06	12.69	12.87
883	NYSE	ADM	Tue, Nov 21, 1995	12.59	12.78	12.59	12.78
882	NYSE	ADM	Mon, Nov 20, 1995	12.69	12.69	12.41	12.59
881	NYSE	ADM	Fri, Nov 17, 1995	12.78	12.78	12.50	12.69
880	NYSE	ADM	Thu, Nov 16, 1995	12.69	12.78	12.59	12.69
879	NYSE	ADM	Wed, Nov 15, 1995	12.41	12.78	12.31	12.69
878	NYSE	ADM	Tue, Nov 14, 1995	12.22	12.41	12.13	12.31
877	NYSE	ADM	Mon, Nov 13, 1995	12.13	12.22	12.13	12.22
876	NYSE	ADM	Fri, Nov 10, 1995	12.13	12.22	12.03	12.03
875	NYSE	ADM	Thu, Nov 9, 1995	12.13	12.31	12.03	12.13
874	NYSE	ADM	Wed, Nov 8, 1995	12.13	12.22	12.13	12.13
873	NYSE	ADM	Tue, Nov 7, 1995	12.13	12.22	12.03	12.22
872	NYSE	ADM	Mon, Nov 6, 1995	12.03	12.13	11.94	12.08
871	NYSE	ADM	Fri, Nov 3, 1995	12.03	12.22	12.03	12.13
870	NYSE	ADM	Thu, Nov 2, 1995	12.03	12.22	11.94	12.13
869	NYSE	ADM	Wed, Nov 1, 1995	12.03	12.22	11.94	11.94
868	NYSE	ADM	Tue, Oct 31, 1995	12.13	12.22	11.94	11.94
867	NYSE	ADM	Mon, Oct 30, 1995	12.03	12.13	12.03	12.13
866	NYSE	ADM	Fri, Oct 27, 1995	12.13	12.22	11.85	12.13
865	NYSE	ADM	Thu, Oct 26, 1995	12.22	12.31	12.13	12.22
864	NYSE	ADM	Wed, Oct 25, 1995	12.22	12.41	12.13	12.31
863	NYSE	ADM	Tue, Oct 24, 1995	12.13	12.31	12.13	12.22
862	NYSE	ADM	Mon, Oct 23, 1995	12.13	12.22	12.03	12.13
861	NYSE	ADM	Fri, Oct 20, 1995	12.31	12.31	12.03	12.13
860	NYSE	ADM	Thu, Oct 19, 1995	11.94	12.41	11.94	12.41
859	NYSE	ADM	Wed, Oct 18, 1995	11.85	12.13	11.75	12.03
858	NYSE	ADM	Tue, Oct 17, 1995	11.66	11.85	11.66	11.75
857	NYSE	ADM	Mon, Oct 16, 1995	11.66	11.85	11.57	11.66
856	NYSE	ADM	Fri, Oct 13, 1995	11.19	11.75	11.19	11.75
855	NYSE	ADM	Thu, Oct 12, 1995	11.38	11.38	11.10	11.19
854	NYSE	ADM	Wed, Oct 11, 1995	11.29	11.66	11.19	11.29
853	NYSE	ADM	Tue, Oct 10, 1995	11.19	11.38	11.19	11.29
852	NYSE	ADM	Mon, Oct 9, 1995	11.38	11.38	11.19	11.29
851	NYSE	ADM	Fri, Oct 6, 1995	11.38	11.57	11.29	11.29
850	NYSE	ADM	Thu, Oct 5, 1995	11.29	11.57	11.29	11.47
849	NYSE	ADM	Wed, Oct 4, 1995	11.38	11.47	11.19	11.38
848	NYSE	ADM	Tue, Oct 3, 1995	11.47	11.89	11.38	11.43
847	NYSE	ADM	Mon, Oct 2, 1995	11.57	11.66	11.38	11.57
846	NYSE	ADM	Fri, Sep 29, 1995	11.75	11.94	11.47	11.47
845	NYSE	ADM	Thu, Sep 28, 1995	11.57	11.75	11.47	11.75
844	NYSE	ADM	Wed, Sep 27, 1995	11.75	11.85	11.57	11.66
843	NYSE	ADM	Tue, Sep 26, 1995	12.13	12.13	11.85	11.85
842	NYSE	ADM	Mon, Sep 25, 1995	12.03	12.22	12.03	12.22
841	NYSE	ADM	Fri, Sep 22, 1995	12.13	12.22	12.03	12.13
840	NYSE	ADM	Thu, Sep 21, 1995	12.22	12.31	12.13	12.22
839	NYSE	ADM	Wed, Sep 20, 1995	12.22	12.31	12.03	12.22
838	NYSE	ADM	Tue, Sep 19, 1995	12.22	12.31	12.22	12.22
837	NYSE	ADM	Mon, Sep 18, 1995	12.22	12.31	12.22	12.31
836	NYSE	ADM	Fri, Sep 15, 1995	12.41	12.41	12.22	12.31
835	NYSE	ADM	Thu, Sep 14, 1995	12.31	12.41	12.22	12.31
834	NYSE	ADM	Wed, Sep 13, 1995	12.22	12.41	12.13	12.31
833	NYSE	ADM	Tue, Sep 12, 1995	12.22	12.31	12.13	12.31
832	NYSE	ADM	Mon, Sep 11, 1995	12.41	12.41	12.13	12.13
831	NYSE	ADM	Fri, Sep 8, 1995	12.31	12.41	12.22	12.41
830	NYSE	ADM	Thu, Sep 7, 1995	12.31	12.41	12.13	12.22
829	NYSE	ADM	Wed, Sep 6, 1995	12.31	12.41	12.31	12.31
828	NYSE	ADM	Tue, Sep 5, 1995	12.41	12.41	12.13	12.31
827	NYSE	ADM	Fri, Sep 1, 1995	12.41	12.50	12.31	12.41
826	NYSE	ADM	Thu, Aug 31, 1995	12.31	12.50	12.22	12.41
825	NYSE	ADM	Wed, Aug 30, 1995	12.13	12.50	12.13	12.41
824	NYSE	ADM	Tue, Aug 29, 1995	12.41	12.41	12.13	12.13
823	NYSE	ADM	Mon, Aug 28, 1995	12.13	12.41	12.03	12.41
822	NYSE	ADM	Fri, Aug 25, 1995	12.31	12.31	11.94	12.03
821	NYSE	ADM	Thu, Aug 24, 1995	12.41	12.50	12.22	12.31
820	NYSE	ADM	Wed, Aug 23, 1995	12.41	12.50	12.31	12.41
819	NYSE	ADM	Tue, Aug 22, 1995	12.41	12.59	12.31	12.41
818	NYSE	ADM	Mon, Aug 21, 1995	12.41	12.59	12.41	12.41
817	NYSE	ADM	Fri, Aug 18, 1995	12.50	12.69	12.41	12.50
816	NYSE	ADM	Thu, Aug 17, 1995	12.59	12.78	12.41	12.50
815	NYSE	ADM	Wed, Aug 16, 1995	12.87	12.97	12.69	12.97
814	NYSE	ADM	Tue, Aug 15, 1995	12.69	12.87	12.59	12.87
813	NYSE	ADM	Mon, Aug 14, 1995	12.78	12.97	12.50	12.78
812	NYSE	ADM	Fri, Aug 11, 1995	12.41	12.50	12.31	12.41
811	NYSE	ADM	Thu, Aug 10, 1995	12.41	12.41	12.22	12.31
810	NYSE	ADM	Wed, Aug 9, 1995	12.59	12.59	12.31	12.31
809	NYSE	ADM	Tue, Aug 8, 1995	12.22	12.59	12.13	12.59
808	NYSE	ADM	Mon, Aug 7, 1995	12.13	12.22	11.94	12.03
807	NYSE	ADM	Fri, Aug 4, 1995	12.03	12.13	11.85	12.03
806	NYSE	ADM	Thu, Aug 3, 1995	12.22	12.31	11.94	12.03
805	NYSE	ADM	Wed, Aug 2, 1995	12.31	12.41	12.13	12.22
804	NYSE	ADM	Tue, Aug 1, 1995	12.31	12.50	12.22	12.31
803	NYSE	ADM	Mon, Jul 31, 1995	12.13	12.50	11.94	12.31
802	NYSE	ADM	Fri, Jul 28, 1995	12.03	12.31	11.94	12.22
801	NYSE	ADM	Thu, Jul 27, 1995	12.59	12.87	11.94	12.13
800	NYSE	ADM	Wed, Jul 26, 1995	12.69	12.69	12.50	12.59
799	NYSE	ADM	Tue, Jul 25, 1995	12.59	12.87	12.50	12.78
798	NYSE	ADM	Mon, Jul 24, 1995	12.87	12.97	12.41	12.50
797	NYSE	ADM	Fri, Jul 21, 1995	12.59	12.87	12.59	12.87
796	NYSE	ADM	Thu, Jul 20, 1995	12.50	12.69	12.31	12.59
795	NYSE	ADM	Wed, Jul 19, 1995	12.59	12.59	12.31	12.50
794	NYSE	ADM	Tue, Jul 18, 1995	12.59	12.69	12.41	12.59
793	NYSE	ADM	Mon, Jul 17, 1995	12.41	12.69	12.22	12.50
792	NYSE	ADM	Fri, Jul 14, 1995	12.31	12.69	12.22	12.31
791	NYSE	ADM	Thu, Jul 13, 1995	12.03	12.41	11.94	12.31
790	NYSE	ADM	Wed, Jul 12, 1995	11.75	12.13	11.66	11.94
789	NYSE	ADM	Tue, Jul 11, 1995	11.85	11.94	11.57	11.75
788	NYSE	ADM	Mon, Jul 10, 1995	11.57	11.94	11.19	11.85
787	NYSE	ADM	Fri, Jul 7, 1995	13.06	13.99	13.06	13.25
786	NYSE	ADM	Thu, Jul 6, 1995	13.90	14.09	13.71	14.09
785	NYSE	ADM	Wed, Jul 5, 1995	14.09	14.09	13.81	13.81
784	NYSE	ADM	Mon, Jul 3, 1995	13.99	14.18	13.99	14.09
783	NYSE	ADM	Fri, Jun 30, 1995	13.71	14.09	13.71	13.90
782	NYSE	ADM	Thu, Jun 29, 1995	13.43	13.71	13.43	13.62
781	NYSE	ADM	Wed, Jun 28, 1995	13.99	14.27	13.43	13.53
780	NYSE	ADM	Tue, Jun 27, 1995	13.90	14.18	13.90	13.99
779	NYSE	ADM	Mon, Jun 26, 1995	14.18	14.27	13.90	13.90
778	NYSE	ADM	Fri, Jun 23, 1995	14.27	14.37	14.18	14.18
777	NYSE	ADM	Thu, Jun 22, 1995	14.18	14.37	14.18	14.37
776	NYSE	ADM	Wed, Jun 21, 1995	14.37	14.37	14.18	14.18
775	NYSE	ADM	Tue, Jun 20, 1995	14.09	14.27	13.90	14.27
774	NYSE	ADM	Mon, Jun 19, 1995	14.46	14.55	14.09	14.18
773	NYSE	ADM	Fri, Jun 16, 1995	14.37	14.55	14.18	14.55
772	NYSE	ADM	Thu, Jun 15, 1995	14.27	14.37	14.18	14.37
771	NYSE	ADM	Wed, Jun 14, 1995	14.27	14.27	14.18	14.27
770	NYSE	ADM	Tue, Jun 13, 1995	14.37	14.37	14.18	14.27
769	NYSE	ADM	Mon, Jun 12, 1995	13.99	14.27	13.90	14.27
768	NYSE	ADM	Fri, Jun 9, 1995	13.81	13.99	13.71	13.99
767	NYSE	ADM	Thu, Jun 8, 1995	13.90	13.90	13.71	13.90
766	NYSE	ADM	Wed, Jun 7, 1995	13.90	14.09	13.81	13.90
765	NYSE	ADM	Tue, Jun 6, 1995	13.90	13.99	13.81	13.99
764	NYSE	ADM	Mon, Jun 5, 1995	13.99	13.99	13.81	13.90
763	NYSE	ADM	Fri, Jun 2, 1995	13.71	13.90	13.62	13.90
762	NYSE	ADM	Thu, Jun 1, 1995	13.71	13.90	13.71	13.81
761	NYSE	ADM	Wed, May 31, 1995	13.81	13.90	13.62	13.81
760	NYSE	ADM	Tue, May 30, 1995	13.81	13.81	13.62	13.81
759	NYSE	ADM	Fri, May 26, 1995	13.90	13.90	13.62	13.81
758	NYSE	ADM	Thu, May 25, 1995	13.81	13.81	13.62	13.81
757	NYSE	ADM	Wed, May 24, 1995	13.81	13.99	13.71	13.81
756	NYSE	ADM	Tue, May 23, 1995	14.09	14.18	13.81	13.90
755	NYSE	ADM	Mon, May 22, 1995	14.09	14.18	13.99	14.09
754	NYSE	ADM	Fri, May 19, 1995	14.09	14.09	13.90	13.99
753	NYSE	ADM	Thu, May 18, 1995	14.09	14.37	13.99	14.09
752	NYSE	ADM	Wed, May 17, 1995	13.90	14.18	13.81	14.09
751	NYSE	ADM	Tue, May 16, 1995	13.81	13.99	13.62	13.90
750	NYSE	ADM	Mon, May 15, 1995	13.90	13.90	13.71	13.71
749	NYSE	ADM	Fri, May 12, 1995	13.71	13.90	13.62	13.90
748	NYSE	ADM	Thu, May 11, 1995	13.81	13.90	13.62	13.62
747	NYSE	ADM	Wed, May 10, 1995	13.99	13.99	13.62	13.81
746	NYSE	ADM	Tue, May 9, 1995	14.27	14.37	13.90	14.09
745	NYSE	ADM	Mon, May 8, 1995	13.99	14.27	13.99	14.27
744	NYSE	ADM	Fri, May 5, 1995	14.09	14.27	13.99	14.18
743	NYSE	ADM	Thu, May 4, 1995	13.71	14.09	13.62	14.09
742	NYSE	ADM	Wed, May 3, 1995	13.71	13.71	13.53	13.62
741	NYSE	ADM	Tue, May 2, 1995	13.71	13.81	13.53	13.62
740	NYSE	ADM	Mon, May 1, 1995	13.62	13.71	13.43	13.71
739	NYSE	ADM	Fri, Apr 28, 1995	13.71	13.99	13.62	13.62
738	NYSE	ADM	Thu, Apr 27, 1995	14.09	14.18	13.71	13.71
737	NYSE	ADM	Wed, Apr 26, 1995	13.81	14.18	13.81	14.09
736	NYSE	ADM	Tue, Apr 25, 1995	13.81	13.90	13.53	13.71
735	NYSE	ADM	Mon, Apr 24, 1995	13.81	13.81	13.62	13.81
734	NYSE	ADM	Fri, Apr 21, 1995	13.62	13.81	13.53	13.81
733	NYSE	ADM	Thu, Apr 20, 1995	14.09	14.09	13.43	13.43
732	NYSE	ADM	Wed, Apr 19, 1995	13.90	14.09	13.81	13.99
731	NYSE	ADM	Tue, Apr 18, 1995	13.90	13.99	13.71	13.81
730	NYSE	ADM	Mon, Apr 17, 1995	14.46	14.55	13.71	13.90
729	NYSE	ADM	Thu, Apr 13, 1995	14.37	14.46	14.18	14.18
728	NYSE	ADM	Wed, Apr 12, 1995	14.27	14.83	14.18	14.46
727	NYSE	ADM	Tue, Apr 11, 1995	14.18	14.27	14.09	14.18
726	NYSE	ADM	Mon, Apr 10, 1995	13.99	14.09	13.71	14.09
725	NYSE	ADM	Fri, Apr 7, 1995	14.09	14.09	13.81	13.99
724	NYSE	ADM	Thu, Apr 6, 1995	14.18	14.18	13.90	14.09
723	NYSE	ADM	Wed, Apr 5, 1995	13.99	14.09	13.90	13.99
722	NYSE	ADM	Tue, Apr 4, 1995	13.81	13.90	13.71	13.90
721	NYSE	ADM	Mon, Apr 3, 1995	13.90	13.90	13.71	13.71
720	NYSE	ADM	Fri, Mar 31, 1995	13.71	13.99	13.71	13.90
719	NYSE	ADM	Thu, Mar 30, 1995	14.18	14.18	13.71	13.81
718	NYSE	ADM	Wed, Mar 29, 1995	14.37	14.46	14.09	14.18
717	NYSE	ADM	Tue, Mar 28, 1995	14.46	14.46	14.18	14.27
716	NYSE	ADM	Mon, Mar 27, 1995	14.55	14.55	14.37	14.46
715	NYSE	ADM	Fri, Mar 24, 1995	14.18	14.46	14.09	14.37
714	NYSE	ADM	Thu, Mar 23, 1995	13.99	14.18	13.99	14.18
713	NYSE	ADM	Wed, Mar 22, 1995	14.18	14.18	13.90	14.18
712	NYSE	ADM	Tue, Mar 21, 1995	14.55	14.55	13.99	14.09
711	NYSE	ADM	Mon, Mar 20, 1995	14.65	14.74	14.46	14.65
710	NYSE	ADM	Fri, Mar 17, 1995	14.65	14.65	14.46	14.55
709	NYSE	ADM	Thu, Mar 16, 1995	14.46	14.65	14.46	14.55
708	NYSE	ADM	Wed, Mar 15, 1995	14.65	14.74	14.46	14.46
707	NYSE	ADM	Tue, Mar 14, 1995	14.74	14.83	14.55	14.65
706	NYSE	ADM	Mon, Mar 13, 1995	14.65	15.02	14.65	14.83
705	NYSE	ADM	Fri, Mar 10, 1995	14.18	14.65	14.18	14.55
704	NYSE	ADM	Thu, Mar 9, 1995	14.27	14.27	14.09	14.09
703	NYSE	ADM	Wed, Mar 8, 1995	14.27	14.37	14.18	14.18
702	NYSE	ADM	Tue, Mar 7, 1995	14.27	14.37	14.09	14.18
701	NYSE	ADM	Mon, Mar 6, 1995	14.18	14.37	14.09	14.27
700	NYSE	ADM	Fri, Mar 3, 1995	14.18	14.46	14.09	14.27
699	NYSE	ADM	Thu, Mar 2, 1995	14.18	14.27	14.09	14.18
698	NYSE	ADM	Wed, Mar 1, 1995	14.18	14.27	14.09	14.27
697	NYSE	ADM	Tue, Feb 28, 1995	14.27	14.37	14.09	14.09
696	NYSE	ADM	Mon, Feb 27, 1995	13.99	14.55	13.99	14.18
695	NYSE	ADM	Fri, Feb 24, 1995	13.81	14.18	13.81	14.09
694	NYSE	ADM	Thu, Feb 23, 1995	14.65	14.65	13.62	13.99
693	NYSE	ADM	Wed, Feb 22, 1995	14.37	14.46	14.18	14.46
692	NYSE	ADM	Tue, Feb 21, 1995	14.74	14.74	14.09	14.37
691	NYSE	ADM	Fri, Feb 17, 1995	14.74	14.83	14.65	14.65
690	NYSE	ADM	Thu, Feb 16, 1995	14.65	14.74	14.55	14.74
689	NYSE	ADM	Wed, Feb 15, 1995	14.93	15.02	14.55	14.65
688	NYSE	ADM	Tue, Feb 14, 1995	14.93	15.02	14.74	14.83
687	NYSE	ADM	Mon, Feb 13, 1995	14.83	15.02	14.83	14.83
686	NYSE	ADM	Fri, Feb 10, 1995	15.11	15.21	14.83	14.83
685	NYSE	ADM	Thu, Feb 9, 1995	15.21	15.21	15.02	15.11
684	NYSE	ADM	Wed, Feb 8, 1995	14.93	15.21	14.93	15.21
683	NYSE	ADM	Tue, Feb 7, 1995	14.93	15.02	14.74	14.74
682	NYSE	ADM	Mon, Feb 6, 1995	15.11	15.11	14.74	14.83
681	NYSE	ADM	Fri, Feb 3, 1995	15.11	15.30	15.02	15.11
680	NYSE	ADM	Thu, Feb 2, 1995	14.83	15.11	14.74	15.11
679	NYSE	ADM	Wed, Feb 1, 1995	15.02	15.11	14.74	14.74
678	NYSE	ADM	Tue, Jan 31, 1995	15.02	15.11	14.93	15.02
677	NYSE	ADM	Mon, Jan 30, 1995	14.74	15.11	14.74	15.02
676	NYSE	ADM	Fri, Jan 27, 1995	14.74	15.02	14.74	14.83
675	NYSE	ADM	Thu, Jan 26, 1995	14.46	14.83	14.46	14.83
674	NYSE	ADM	Wed, Jan 25, 1995	14.65	14.74	14.37	14.46
673	NYSE	ADM	Tue, Jan 24, 1995	14.65	14.83	14.55	14.65
672	NYSE	ADM	Mon, Jan 23, 1995	14.55	14.74	14.46	14.74
671	NYSE	ADM	Fri, Jan 20, 1995	14.74	14.74	14.37	14.46
670	NYSE	ADM	Thu, Jan 19, 1995	14.74	14.83	14.55	14.65
669	NYSE	ADM	Wed, Jan 18, 1995	14.55	14.93	14.55	14.74
668	NYSE	ADM	Tue, Jan 17, 1995	14.93	15.11	14.46	14.65
667	NYSE	ADM	Mon, Jan 16, 1995	15.39	15.67	15.02	15.30
666	NYSE	ADM	Fri, Jan 13, 1995	15.02	15.39	14.93	15.30
665	NYSE	ADM	Thu, Jan 12, 1995	14.93	15.11	14.83	14.93
664	NYSE	ADM	Wed, Jan 11, 1995	15.02	15.11	14.83	15.02
663	NYSE	ADM	Tue, Jan 10, 1995	14.93	15.02	14.83	14.93
662	NYSE	ADM	Mon, Jan 9, 1995	14.83	14.93	14.74	14.83
661	NYSE	ADM	Fri, Jan 6, 1995	14.93	15.02	14.55	14.83
660	NYSE	ADM	Thu, Jan 5, 1995	15.21	15.21	14.93	15.02
659	NYSE	ADM	Wed, Jan 4, 1995	15.02	15.39	15.02	15.21
658	NYSE	ADM	Tue, Jan 3, 1995	15.21	15.30	15.02	15.11
657	NYSE	ADM	Fri, Dec 30, 1994	15.30	15.49	15.30	15.39
656	NYSE	ADM	Thu, Dec 29, 1994	15.67	15.67	15.30	15.30
655	NYSE	ADM	Wed, Dec 28, 1994	15.58	15.58	15.39	15.58
654	NYSE	ADM	Tue, Dec 27, 1994	15.58	15.77	15.49	15.58
653	NYSE	ADM	Fri, Dec 23, 1994	15.30	15.58	15.21	15.49
652	NYSE	ADM	Thu, Dec 22, 1994	15.21	15.58	15.11	15.30
651	NYSE	ADM	Wed, Dec 21, 1994	15.11	15.30	14.93	15.21
650	NYSE	ADM	Tue, Dec 20, 1994	15.02	15.21	14.93	15.02
649	NYSE	ADM	Mon, Dec 19, 1994	14.83	15.11	14.79	15.11
648	NYSE	ADM	Fri, Dec 16, 1994	14.83	15.11	14.74	15.02
647	NYSE	ADM	Thu, Dec 15, 1994	14.65	14.83	14.55	14.74
646	NYSE	ADM	Wed, Dec 14, 1994	14.46	14.74	14.37	14.65
645	NYSE	ADM	Tue, Dec 13, 1994	14.55	14.65	14.27	14.46
644	NYSE	ADM	Mon, Dec 12, 1994	14.55	14.74	14.46	14.65
643	NYSE	ADM	Fri, Dec 9, 1994	14.27	14.55	14.18	14.55
642	NYSE	ADM	Thu, Dec 8, 1994	14.37	14.46	14.18	14.27
641	NYSE	ADM	Wed, Dec 7, 1994	14.46	14.65	14.27	14.37
640	NYSE	ADM	Tue, Dec 6, 1994	14.27	14.65	14.27	14.55
639	NYSE	ADM	Mon, Dec 5, 1994	13.93	14.30	13.87	14.30
638	NYSE	ADM	Fri, Dec 2, 1994	13.81	13.93	13.81	13.93
637	NYSE	ADM	Thu, Dec 1, 1994	13.75	13.87	13.68	13.87
636	NYSE	ADM	Wed, Nov 30, 1994	13.75	13.93	13.75	13.75
635	NYSE	ADM	Tue, Nov 29, 1994	13.93	13.93	13.75	13.75
634	NYSE	ADM	Mon, Nov 28, 1994	14.12	14.18	13.87	13.93
633	NYSE	ADM	Fri, Nov 25, 1994	14.12	14.24	14.12	14.18
632	NYSE	ADM	Wed, Nov 23, 1994	13.62	14.24	13.62	14.24
631	NYSE	ADM	Tue, Nov 22, 1994	14.12	14.24	13.87	13.87
630	NYSE	ADM	Mon, Nov 21, 1994	14.24	14.30	13.87	14.06
629	NYSE	ADM	Fri, Nov 18, 1994	14.43	14.55	14.30	14.30
628	NYSE	ADM	Thu, Nov 17, 1994	14.24	14.43	14.18	14.43
627	NYSE	ADM	Wed, Nov 16, 1994	13.93	14.12	13.87	14.06
626	NYSE	ADM	Tue, Nov 15, 1994	13.93	13.99	13.81	13.81
625	NYSE	ADM	Mon, Nov 14, 1994	13.87	14.06	13.75	13.93
624	NYSE	ADM	Fri, Nov 11, 1994	13.81	13.99	13.75	13.93
623	NYSE	ADM	Thu, Nov 10, 1994	13.87	13.87	13.75	13.75
622	NYSE	ADM	Wed, Nov 9, 1994	13.93	13.93	13.68	13.75
621	NYSE	ADM	Tue, Nov 8, 1994	13.87	13.93	13.81	13.81
620	NYSE	ADM	Mon, Nov 7, 1994	13.62	13.87	13.56	13.81
619	NYSE	ADM	Fri, Nov 4, 1994	13.99	13.99	13.62	13.62
618	NYSE	ADM	Thu, Nov 3, 1994	13.99	14.06	13.87	13.93
617	NYSE	ADM	Wed, Nov 2, 1994	13.99	14.24	13.87	13.99
616	NYSE	ADM	Tue, Nov 1, 1994	14.18	14.24	13.93	13.93
615	NYSE	ADM	Mon, Oct 31, 1994	14.24	14.49	14.18	14.24
614	NYSE	ADM	Fri, Oct 28, 1994	14.12	14.49	14.06	14.43
613	NYSE	ADM	Thu, Oct 27, 1994	13.99	14.24	13.93	14.12
612	NYSE	ADM	Wed, Oct 26, 1994	13.68	13.99	13.62	13.87
611	NYSE	ADM	Tue, Oct 25, 1994	13.43	13.62	13.43	13.62
610	NYSE	ADM	Mon, Oct 24, 1994	13.56	13.62	13.50	13.50
609	NYSE	ADM	Fri, Oct 21, 1994	13.68	13.75	13.50	13.56
608	NYSE	ADM	Thu, Oct 20, 1994	13.62	13.68	13.50	13.68
607	NYSE	ADM	Wed, Oct 19, 1994	13.68	13.75	13.62	13.68
606	NYSE	ADM	Tue, Oct 18, 1994	13.87	13.87	13.62	13.75
605	NYSE	ADM	Mon, Oct 17, 1994	13.68	14.06	13.62	13.75
604	NYSE	ADM	Fri, Oct 14, 1994	13.37	13.93	13.31	13.81
603	NYSE	ADM	Thu, Oct 13, 1994	13.43	13.50	13.25	13.37
602	NYSE	ADM	Wed, Oct 12, 1994	13.12	13.31	13.06	13.25
601	NYSE	ADM	Tue, Oct 11, 1994	13.00	13.43	12.94	13.25
600	NYSE	ADM	Mon, Oct 10, 1994	12.69	12.94	12.56	12.94
599	NYSE	ADM	Fri, Oct 7, 1994	12.81	12.87	12.56	12.63
598	NYSE	ADM	Thu, Oct 6, 1994	12.81	13.00	12.81	12.81
597	NYSE	ADM	Wed, Oct 5, 1994	12.63	12.75	12.38	12.75
596	NYSE	ADM	Tue, Oct 4, 1994	12.87	12.94	12.50	12.50
595	NYSE	ADM	Mon, Oct 3, 1994	12.81	13.00	12.81	12.94
594	NYSE	ADM	Fri, Sep 30, 1994	12.87	13.06	12.81	12.94
593	NYSE	ADM	Thu, Sep 29, 1994	12.81	12.87	12.75	12.75
592	NYSE	ADM	Wed, Sep 28, 1994	12.81	13.00	12.75	12.81
591	NYSE	ADM	Tue, Sep 27, 1994	12.94	13.00	12.56	12.81
590	NYSE	ADM	Mon, Sep 26, 1994	12.75	13.00	12.69	12.94
589	NYSE	ADM	Fri, Sep 23, 1994	12.50	12.69	12.44	12.63
588	NYSE	ADM	Thu, Sep 22, 1994	12.38	12.75	12.38	12.50
587	NYSE	ADM	Wed, Sep 21, 1994	12.25	12.38	12.25	12.31
586	NYSE	ADM	Tue, Sep 20, 1994	12.13	12.44	12.13	12.25
585	NYSE	ADM	Mon, Sep 19, 1994	12.31	12.38	12.19	12.19
584	NYSE	ADM	Fri, Sep 16, 1994	12.31	12.31	12.19	12.25
583	NYSE	ADM	Thu, Sep 15, 1994	12.38	12.38	12.31	12.38
582	NYSE	ADM	Wed, Sep 14, 1994	12.07	12.44	12.07	12.38
581	NYSE	ADM	Tue, Sep 13, 1994	12.69	12.81	11.82	11.82
580	NYSE	ADM	Mon, Sep 12, 1994	12.69	12.81	12.69	12.69
579	NYSE	ADM	Fri, Sep 9, 1994	12.75	12.81	12.63	12.69
578	NYSE	ADM	Thu, Sep 8, 1994	12.75	12.94	12.75	12.81
577	NYSE	ADM	Wed, Sep 7, 1994	12.75	12.81	12.69	12.69
576	NYSE	ADM	Tue, Sep 6, 1994	12.63	12.81	12.56	12.81
575	NYSE	ADM	Fri, Sep 2, 1994	12.69	12.75	12.63	12.63
574	NYSE	ADM	Thu, Sep 1, 1994	12.75	12.81	12.63	12.75
573	NYSE	ADM	Wed, Aug 31, 1994	12.69	12.87	12.69	12.81
572	NYSE	ADM	Tue, Aug 30, 1994	12.56	12.75	12.56	12.69
571	NYSE	ADM	Mon, Aug 29, 1994	12.38	12.63	12.38	12.63
570	NYSE	ADM	Fri, Aug 26, 1994	12.38	12.44	12.31	12.38
569	NYSE	ADM	Thu, Aug 25, 1994	12.31	12.44	12.31	12.31
568	NYSE	ADM	Wed, Aug 24, 1994	12.19	12.31	12.19	12.31
567	NYSE	ADM	Tue, Aug 23, 1994	12.31	12.38	12.25	12.31
566	NYSE	ADM	Mon, Aug 22, 1994	12.31	12.38	12.25	12.25
565	NYSE	ADM	Fri, Aug 19, 1994	12.38	12.44	12.31	12.38
564	NYSE	ADM	Thu, Aug 18, 1994	12.38	12.38	12.25	12.31
563	NYSE	ADM	Wed, Aug 17, 1994	12.38	12.50	12.31	12.38
562	NYSE	ADM	Tue, Aug 16, 1994	12.25	12.44	12.25	12.44
561	NYSE	ADM	Mon, Aug 15, 1994	12.44	12.81	12.38	12.75
560	NYSE	ADM	Fri, Aug 12, 1994	12.38	12.44	12.31	12.38
559	NYSE	ADM	Thu, Aug 11, 1994	12.44	12.44	12.31	12.38
558	NYSE	ADM	Wed, Aug 10, 1994	12.44	12.63	12.38	12.50
557	NYSE	ADM	Tue, Aug 9, 1994	12.25	12.44	12.19	12.44
556	NYSE	ADM	Mon, Aug 8, 1994	12.25	12.31	12.13	12.19
555	NYSE	ADM	Fri, Aug 5, 1994	12.25	12.31	12.19	12.25
554	NYSE	ADM	Thu, Aug 4, 1994	12.38	12.50	12.31	12.38
553	NYSE	ADM	Wed, Aug 3, 1994	12.25	12.31	12.19	12.25
552	NYSE	ADM	Tue, Aug 2, 1994	12.38	12.44	12.25	12.25
551	NYSE	ADM	Mon, Aug 1, 1994	12.31	12.38	11.94	11.94
550	NYSE	ADM	Fri, Jul 29, 1994	12.25	12.38	12.25	12.25
549	NYSE	ADM	Thu, Jul 28, 1994	12.25	12.31	12.13	12.19
548	NYSE	ADM	Wed, Jul 27, 1994	12.31	12.31	12.13	12.31
547	NYSE	ADM	Tue, Jul 26, 1994	12.38	12.44	12.25	12.31
546	NYSE	ADM	Mon, Jul 25, 1994	12.19	12.44	12.19	12.44
545	NYSE	ADM	Fri, Jul 22, 1994	12.19	12.25	12.07	12.13
544	NYSE	ADM	Thu, Jul 21, 1994	12.19	12.19	12.07	12.07
543	NYSE	ADM	Wed, Jul 20, 1994	12.31	12.31	12.13	12.19
542	NYSE	ADM	Tue, Jul 19, 1994	12.31	12.50	12.25	12.25
541	NYSE	ADM	Mon, Jul 18, 1994	12.13	12.38	12.13	12.31
540	NYSE	ADM	Fri, Jul 15, 1994	11.94	12.07	11.94	12.07
539	NYSE	ADM	Thu, Jul 14, 1994	11.88	12.00	11.82	11.94
538	NYSE	ADM	Wed, Jul 13, 1994	11.82	11.88	11.75	11.75
537	NYSE	ADM	Tue, Jul 12, 1994	11.82	11.82	11.69	11.75
536	NYSE	ADM	Mon, Jul 11, 1994	11.82	11.88	11.69	11.75
535	NYSE	ADM	Fri, Jul 8, 1994	11.69	11.82	11.69	11.82
534	NYSE	ADM	Thu, Jul 7, 1994	11.94	11.96	11.75	11.75
533	NYSE	ADM	Wed, Jul 6, 1994	12.00	12.00	11.88	11.94
532	NYSE	ADM	Tue, Jul 5, 1994	11.88	12.07	11.88	12.00
531	NYSE	ADM	Fri, Jul 1, 1994	11.75	12.13	11.69	12.00
530	NYSE	ADM	Thu, Jun 30, 1994	11.82	12.00	11.57	11.63
529	NYSE	ADM	Wed, Jun 29, 1994	11.63	11.75	11.51	11.63
528	NYSE	ADM	Tue, Jun 28, 1994	11.69	11.75	11.51	11.57
527	NYSE	ADM	Mon, Jun 27, 1994	11.63	11.75	11.57	11.69
526	NYSE	ADM	Fri, Jun 24, 1994	11.75	11.75	11.57	11.63
525	NYSE	ADM	Thu, Jun 23, 1994	11.88	11.88	11.69	11.69
524	NYSE	ADM	Wed, Jun 22, 1994	11.94	12.07	11.82	11.82
523	NYSE	ADM	Tue, Jun 21, 1994	12.07	12.07	11.82	12.00
522	NYSE	ADM	Mon, Jun 20, 1994	12.13	12.19	12.00	12.07
521	NYSE	ADM	Fri, Jun 17, 1994	12.31	12.38	12.19	12.19
520	NYSE	ADM	Thu, Jun 16, 1994	12.19	12.38	12.13	12.19
519	NYSE	ADM	Wed, Jun 15, 1994	12.31	12.38	12.19	12.19
518	NYSE	ADM	Tue, Jun 14, 1994	12.44	12.44	12.38	12.38
517	NYSE	ADM	Mon, Jun 13, 1994	12.31	12.44	12.31	12.38
516	NYSE	ADM	Fri, Jun 10, 1994	12.44	12.44	12.31	12.38
515	NYSE	ADM	Thu, Jun 9, 1994	12.38	12.44	12.31	12.44
514	NYSE	ADM	Wed, Jun 8, 1994	12.31	12.50	12.31	12.38
513	NYSE	ADM	Tue, Jun 7, 1994	12.19	12.31	12.19	12.31
512	NYSE	ADM	Mon, Jun 6, 1994	12.38	12.44	12.19	12.19
511	NYSE	ADM	Fri, Jun 3, 1994	12.07	12.38	12.00	12.38
510	NYSE	ADM	Thu, Jun 2, 1994	12.00	12.13	11.94	12.07
509	NYSE	ADM	Wed, Jun 1, 1994	11.94	12.00	11.88	11.94
508	NYSE	ADM	Tue, May 31, 1994	11.88	12.07	11.88	12.00
507	NYSE	ADM	Fri, May 27, 1994	11.75	12.00	11.75	12.00
506	NYSE	ADM	Thu, May 26, 1994	11.82	11.82	11.69	11.75
505	NYSE	ADM	Wed, May 25, 1994	11.69	11.82	11.69	11.82
504	NYSE	ADM	Tue, May 24, 1994	11.69	11.88	11.63	11.69
503	NYSE	ADM	Mon, May 23, 1994	11.57	11.69	11.57	11.69
502	NYSE	ADM	Fri, May 20, 1994	11.75	11.75	11.57	11.57
501	NYSE	ADM	Thu, May 19, 1994	11.75	11.82	11.63	11.82
500	NYSE	ADM	Wed, May 18, 1994	11.82	11.88	11.69	11.69
499	NYSE	ADM	Tue, May 17, 1994	11.82	11.88	11.69	11.82
498	NYSE	ADM	Mon, May 16, 1994	11.63	11.82	11.57	11.82
497	NYSE	ADM	Fri, May 13, 1994	11.51	11.69	11.51	11.57
496	NYSE	ADM	Thu, May 12, 1994	11.26	11.57	11.26	11.57
495	NYSE	ADM	Wed, May 11, 1994	11.32	11.38	11.26	11.26
494	NYSE	ADM	Tue, May 10, 1994	11.32	11.44	11.32	11.32
493	NYSE	ADM	Mon, May 9, 1994	11.32	11.38	11.26	11.26
492	NYSE	ADM	Fri, May 6, 1994	11.44	11.44	11.32	11.38
491	NYSE	ADM	Thu, May 5, 1994	11.51	11.57	11.44	11.51
490	NYSE	ADM	Wed, May 4, 1994	11.26	11.57	11.20	11.57
489	NYSE	ADM	Tue, May 3, 1994	11.38	11.44	11.20	11.26
488	NYSE	ADM	Mon, May 2, 1994	11.38	11.57	11.38	11.38
487	NYSE	ADM	Fri, Apr 29, 1994	11.44	11.63	11.44	11.44
486	NYSE	ADM	Thu, Apr 28, 1994	11.44	11.44	11.38	11.38
485	NYSE	ADM	Tue, Apr 26, 1994	11.51	11.51	11.38	11.44
484	NYSE	ADM	Mon, Apr 25, 1994	11.38	11.57	11.38	11.51
483	NYSE	ADM	Fri, Apr 22, 1994	11.57	11.57	11.32	11.44
482	NYSE	ADM	Thu, Apr 21, 1994	11.44	11.57	11.38	11.57
481	NYSE	ADM	Wed, Apr 20, 1994	11.51	11.63	11.32	11.38
480	NYSE	ADM	Tue, Apr 19, 1994	11.26	11.51	11.26	11.44
479	NYSE	ADM	Mon, Apr 18, 1994	11.69	11.88	11.13	11.20
478	NYSE	ADM	Fri, Apr 15, 1994	11.94	12.00	11.88	11.94
477	NYSE	ADM	Thu, Apr 14, 1994	11.88	12.00	11.82	11.94
476	NYSE	ADM	Wed, Apr 13, 1994	11.82	12.07	11.82	11.94
475	NYSE	ADM	Tue, Apr 12, 1994	11.94	12.07	11.82	11.82
474	NYSE	ADM	Mon, Apr 11, 1994	11.88	12.07	11.75	11.94
473	NYSE	ADM	Fri, Apr 8, 1994	11.88	11.94	11.75	11.75
472	NYSE	ADM	Thu, Apr 7, 1994	11.94	12.00	11.88	11.88
471	NYSE	ADM	Wed, Apr 6, 1994	11.94	12.07	11.82	12.00
470	NYSE	ADM	Tue, Apr 5, 1994	11.88	12.00	11.75	11.88
469	NYSE	ADM	Mon, Apr 4, 1994	11.51	11.88	11.44	11.69
468	NYSE	ADM	Thu, Mar 31, 1994	11.88	12.00	11.75	11.94
467	NYSE	ADM	Wed, Mar 30, 1994	12.25	12.25	11.69	11.88
466	NYSE	ADM	Tue, Mar 29, 1994	12.44	12.56	12.19	12.25
465	NYSE	ADM	Mon, Mar 28, 1994	12.56	12.63	12.44	12.56
464	NYSE	ADM	Fri, Mar 25, 1994	12.50	12.63	12.50	12.50
463	NYSE	ADM	Thu, Mar 24, 1994	12.69	12.75	12.50	12.56
462	NYSE	ADM	Wed, Mar 23, 1994	12.69	12.81	12.50	12.69
461	NYSE	ADM	Tue, Mar 22, 1994	12.50	12.75	12.50	12.63
460	NYSE	ADM	Mon, Mar 21, 1994	12.44	12.44	12.19	12.25
459	NYSE	ADM	Fri, Mar 18, 1994	12.38	12.50	12.31	12.44
458	NYSE	ADM	Thu, Mar 17, 1994	12.56	12.63	12.50	12.56
457	NYSE	ADM	Wed, Mar 16, 1994	12.56	12.63	12.44	12.63
456	NYSE	ADM	Tue, Mar 15, 1994	12.87	13.00	12.56	12.63
455	NYSE	ADM	Mon, Mar 14, 1994	12.63	12.81	12.56	12.81
454	NYSE	ADM	Fri, Mar 11, 1994	12.38	12.56	12.38	12.50
453	NYSE	ADM	Thu, Mar 10, 1994	12.50	12.56	12.38	12.38
452	NYSE	ADM	Wed, Mar 9, 1994	12.50	12.50	12.31	12.44
451	NYSE	ADM	Tue, Mar 8, 1994	12.50	12.63	12.44	12.50
450	NYSE	ADM	Mon, Mar 7, 1994	12.50	12.56	12.38	12.44
449	NYSE	ADM	Fri, Mar 4, 1994	12.50	12.75	12.38	12.69
448	NYSE	ADM	Thu, Mar 3, 1994	12.56	12.63	12.50	12.50
447	NYSE	ADM	Wed, Mar 2, 1994	12.44	12.63	12.31	12.56
446	NYSE	ADM	Tue, Mar 1, 1994	12.75	12.87	12.69	12.75
445	NYSE	ADM	Mon, Feb 28, 1994	12.87	12.94	12.75	12.75
444	NYSE	ADM	Fri, Feb 25, 1994	13.19	13.19	12.87	12.94
443	NYSE	ADM	Thu, Feb 24, 1994	13.31	13.37	13.00	13.25
442	NYSE	ADM	Wed, Feb 23, 1994	13.19	13.37	13.12	13.37
441	NYSE	ADM	Tue, Feb 22, 1994	13.06	13.19	13.06	13.19
440	NYSE	ADM	Fri, Feb 18, 1994	13.12	13.12	13.00	13.12
439	NYSE	ADM	Thu, Feb 17, 1994	13.37	13.37	13.00	13.12
438	NYSE	ADM	Wed, Feb 16, 1994	13.37	13.37	13.25	13.31
437	NYSE	ADM	Tue, Feb 15, 1994	13.19	13.37	13.12	13.31
436	NYSE	ADM	Mon, Feb 14, 1994	13.12	13.25	13.12	13.19
435	NYSE	ADM	Fri, Feb 11, 1994	13.12	13.19	13.06	13.12
434	NYSE	ADM	Thu, Feb 10, 1994	13.31	13.37	13.19	13.25
433	NYSE	ADM	Wed, Feb 9, 1994	13.06	13.31	13.06	13.25
432	NYSE	ADM	Tue, Feb 8, 1994	12.94	13.06	12.87	13.00
431	NYSE	ADM	Mon, Feb 7, 1994	12.87	13.00	12.81	12.94
430	NYSE	ADM	Fri, Feb 4, 1994	13.12	13.25	12.94	12.94
429	NYSE	ADM	Thu, Feb 3, 1994	13.12	13.25	12.94	13.12
428	NYSE	ADM	Wed, Feb 2, 1994	13.19	13.31	13.12	13.19
427	NYSE	ADM	Tue, Feb 1, 1994	13.00	13.31	12.94	13.19
426	NYSE	ADM	Mon, Jan 31, 1994	13.19	13.25	13.06	13.19
425	NYSE	ADM	Fri, Jan 28, 1994	13.31	13.43	13.12	13.25
424	NYSE	ADM	Thu, Jan 27, 1994	13.37	13.68	13.31	13.37
423	NYSE	ADM	Wed, Jan 26, 1994	13.19	13.37	13.19	13.31
422	NYSE	ADM	Tue, Jan 25, 1994	13.19	13.25	13.00	13.19
421	NYSE	ADM	Mon, Jan 24, 1994	12.94	13.19	12.87	13.12
420	NYSE	ADM	Fri, Jan 21, 1994	12.81	13.12	12.81	13.06
419	NYSE	ADM	Thu, Jan 20, 1994	12.75	12.87	12.63	12.75
418	NYSE	ADM	Wed, Jan 19, 1994	12.94	13.06	12.75	12.75
417	NYSE	ADM	Tue, Jan 18, 1994	12.75	13.06	12.75	12.94
416	NYSE	ADM	Mon, Jan 17, 1994	12.19	13.00	12.13	12.87
415	NYSE	ADM	Fri, Jan 14, 1994	12.25	12.38	12.19	12.19
414	NYSE	ADM	Thu, Jan 13, 1994	12.00	12.25	11.94	12.25
413	NYSE	ADM	Wed, Jan 12, 1994	12.25	12.25	12.00	12.00
412	NYSE	ADM	Tue, Jan 11, 1994	12.31	12.31	12.13	12.25
411	NYSE	ADM	Mon, Jan 10, 1994	12.00	12.38	12.00	12.31
410	NYSE	ADM	Fri, Jan 7, 1994	12.00	12.07	11.94	11.94
409	NYSE	ADM	Thu, Jan 6, 1994	11.69	12.00	11.69	11.94
408	NYSE	ADM	Wed, Jan 5, 1994	11.63	11.69	11.57	11.57
407	NYSE	ADM	Tue, Jan 4, 1994	11.38	11.69	11.38	11.63
406	NYSE	ADM	Mon, Jan 3, 1994	11.38	11.44	11.26	11.44
405	NYSE	ADM	Fri, Dec 31, 1993	11.57	11.57	11.32	11.32
404	NYSE	ADM	Thu, Dec 30, 1993	11.44	11.63	11.44	11.51
403	NYSE	ADM	Wed, Dec 29, 1993	11.57	11.57	11.44	11.51
402	NYSE	ADM	Tue, Dec 28, 1993	11.57	11.69	11.44	11.44
401	NYSE	ADM	Mon, Dec 27, 1993	11.57	11.63	11.38	11.63
400	NYSE	ADM	Thu, Dec 23, 1993	11.75	11.82	11.57	11.57
399	NYSE	ADM	Wed, Dec 22, 1993	11.69	11.82	11.63	11.69
398	NYSE	ADM	Tue, Dec 21, 1993	11.69	11.82	11.57	11.69
397	NYSE	ADM	Mon, Dec 20, 1993	11.82	11.94	11.63	11.63
396	NYSE	ADM	Fri, Dec 17, 1993	11.63	11.88	11.63	11.82
395	NYSE	ADM	Thu, Dec 16, 1993	11.82	11.88	11.63	11.69
394	NYSE	ADM	Wed, Dec 15, 1993	11.51	11.94	11.44	11.75
393	NYSE	ADM	Tue, Dec 14, 1993	11.26	11.26	10.88	11.13
392	NYSE	ADM	Mon, Dec 13, 1993	11.07	11.32	11.07	11.20
391	NYSE	ADM	Fri, Dec 10, 1993	11.26	11.26	11.13	11.13
390	NYSE	ADM	Thu, Dec 9, 1993	11.26	11.32	11.13	11.20
389	NYSE	ADM	Wed, Dec 8, 1993	11.07	11.20	11.01	11.20
388	NYSE	ADM	Tue, Dec 7, 1993	11.01	11.13	10.95	11.13
387	NYSE	ADM	Mon, Dec 6, 1993	11.07	11.13	11.01	11.01
386	NYSE	ADM	Fri, Dec 3, 1993	11.13	11.13	11.01	11.07
385	NYSE	ADM	Thu, Dec 2, 1993	11.07	11.20	11.01	11.01
384	NYSE	ADM	Wed, Dec 1, 1993	11.07	11.20	11.07	11.13
383	NYSE	ADM	Tue, Nov 30, 1993	11.07	11.20	11.01	11.07
382	NYSE	ADM	Mon, Nov 29, 1993	11.20	11.32	11.07	11.13
381	NYSE	ADM	Fri, Nov 26, 1993	11.07	11.20	11.07	11.13
380	NYSE	ADM	Wed, Nov 24, 1993	11.13	11.20	11.07	11.07
379	NYSE	ADM	Tue, Nov 23, 1993	11.13	11.20	11.07	11.13
378	NYSE	ADM	Mon, Nov 22, 1993	11.32	11.32	11.13	11.20
377	NYSE	ADM	Fri, Nov 19, 1993	11.20	11.26	11.13	11.26
376	NYSE	ADM	Thu, Nov 18, 1993	11.20	11.32	11.13	11.20
375	NYSE	ADM	Wed, Nov 17, 1993	11.26	11.26	11.13	11.13
374	NYSE	ADM	Tue, Nov 16, 1993	11.13	11.32	11.13	11.26
373	NYSE	ADM	Mon, Nov 15, 1993	11.26	11.26	11.07	11.13
372	NYSE	ADM	Fri, Nov 12, 1993	11.26	11.38	11.20	11.20
371	NYSE	ADM	Thu, Nov 11, 1993	11.20	11.32	11.13	11.20
370	NYSE	ADM	Wed, Nov 10, 1993	10.95	11.26	10.95	11.20
369	NYSE	ADM	Tue, Nov 9, 1993	11.07	11.07	10.88	10.88
368	NYSE	ADM	Mon, Nov 8, 1993	10.95	11.07	10.95	10.95
367	NYSE	ADM	Fri, Nov 5, 1993	10.82	11.07	10.82	10.95
366	NYSE	ADM	Thu, Nov 4, 1993	10.95	10.95	10.82	10.82
365	NYSE	ADM	Wed, Nov 3, 1993	11.07	11.13	10.95	11.01
364	NYSE	ADM	Tue, Nov 2, 1993	11.20	11.63	11.07	11.07
363	NYSE	ADM	Mon, Nov 1, 1993	11.38	11.44	11.20	11.20
362	NYSE	ADM	Fri, Oct 29, 1993	11.32	11.51	11.32	11.44
361	NYSE	ADM	Thu, Oct 28, 1993	11.32	11.44	11.20	11.38
360	NYSE	ADM	Wed, Oct 27, 1993	11.26	11.32	11.20	11.32
359	NYSE	ADM	Tue, Oct 26, 1993	11.01	11.26	11.01	11.26
358	NYSE	ADM	Mon, Oct 25, 1993	11.07	11.20	10.88	11.01
357	NYSE	ADM	Fri, Oct 22, 1993	11.01	11.13	10.76	11.01
356	NYSE	ADM	Thu, Oct 21, 1993	10.95	11.13	10.88	10.88
355	NYSE	ADM	Wed, Oct 20, 1993	11.07	11.07	10.82	11.01
354	NYSE	ADM	Tue, Oct 19, 1993	11.01	11.07	10.95	11.01
353	NYSE	ADM	Mon, Oct 18, 1993	11.13	11.13	10.88	11.01
352	NYSE	ADM	Fri, Oct 15, 1993	11.32	11.44	10.88	11.20
351	NYSE	ADM	Thu, Oct 14, 1993	11.07	11.44	11.01	11.20
350	NYSE	ADM	Wed, Oct 13, 1993	11.38	11.38	11.20	11.20
349	NYSE	ADM	Tue, Oct 12, 1993	11.38	11.44	11.20	11.20
348	NYSE	ADM	Mon, Oct 11, 1993	11.13	11.32	11.13	11.26
347	NYSE	ADM	Fri, Oct 8, 1993	11.07	11.13	11.01	11.07
346	NYSE	ADM	Thu, Oct 7, 1993	11.07	11.07	10.95	10.95
345	NYSE	ADM	Wed, Oct 6, 1993	11.07	11.13	11.01	11.01
344	NYSE	ADM	Tue, Oct 5, 1993	11.01	11.13	11.01	11.07
343	NYSE	ADM	Mon, Oct 4, 1993	11.07	11.13	10.95	11.01
342	NYSE	ADM	Fri, Oct 1, 1993	11.07	11.20	11.07	11.13
341	NYSE	ADM	Thu, Sep 30, 1993	11.13	11.20	11.07	11.13
340	NYSE	ADM	Wed, Sep 29, 1993	11.20	11.26	11.07	11.13
339	NYSE	ADM	Tue, Sep 28, 1993	11.51	11.51	11.20	11.32
338	NYSE	ADM	Mon, Sep 27, 1993	11.44	11.57	11.38	11.57
337	NYSE	ADM	Fri, Sep 24, 1993	11.51	11.51	11.32	11.44
336	NYSE	ADM	Thu, Sep 23, 1993	11.51	11.51	11.44	11.51
335	NYSE	ADM	Wed, Sep 22, 1993	11.69	11.75	11.51	11.51
334	NYSE	ADM	Tue, Sep 21, 1993	11.88	11.94	11.63	11.63
333	NYSE	ADM	Mon, Sep 20, 1993	11.88	12.00	11.82	11.88
332	NYSE	ADM	Fri, Sep 17, 1993	11.75	11.94	11.75	11.94
331	NYSE	ADM	Thu, Sep 16, 1993	11.88	12.00	11.88	11.94
330	NYSE	ADM	Wed, Sep 15, 1993	11.82	11.94	11.75	11.88
329	NYSE	ADM	Tue, Sep 14, 1993	11.75	11.88	11.75	11.82
328	NYSE	ADM	Mon, Sep 13, 1993	11.69	11.82	11.69	11.75
327	NYSE	ADM	Fri, Sep 10, 1993	11.51	11.75	11.51	11.69
326	NYSE	ADM	Thu, Sep 9, 1993	11.57	11.69	11.57	11.63
325	NYSE	ADM	Wed, Sep 8, 1993	11.69	11.75	11.57	11.69
324	NYSE	ADM	Tue, Sep 7, 1993	11.75	11.88	11.69	11.75
323	NYSE	ADM	Fri, Sep 3, 1993	11.63	11.94	11.63	11.75
322	NYSE	ADM	Thu, Sep 2, 1993	11.38	11.69	11.38	11.63
321	NYSE	ADM	Wed, Sep 1, 1993	11.38	11.38	11.26	11.38
320	NYSE	ADM	Tue, Aug 31, 1993	11.07	11.44	11.07	11.44
319	NYSE	ADM	Mon, Aug 30, 1993	11.07	11.20	11.07	11.07
318	NYSE	ADM	Fri, Aug 27, 1993	11.13	11.32	11.07	11.13
317	NYSE	ADM	Thu, Aug 26, 1993	11.07	11.26	11.01	11.26
316	NYSE	ADM	Wed, Aug 25, 1993	11.07	11.20	11.01	11.07
315	NYSE	ADM	Tue, Aug 24, 1993	10.95	11.07	10.95	11.01
314	NYSE	ADM	Mon, Aug 23, 1993	11.26	11.26	10.95	10.95
313	NYSE	ADM	Fri, Aug 20, 1993	11.51	11.51	11.20	11.32
312	NYSE	ADM	Thu, Aug 19, 1993	11.44	11.57	11.38	11.44
311	NYSE	ADM	Wed, Aug 18, 1993	11.32	11.44	11.26	11.44
310	NYSE	ADM	Tue, Aug 17, 1993	10.95	11.38	10.95	11.20
309	NYSE	ADM	Mon, Aug 16, 1993	11.02	11.08	10.96	11.02
308	NYSE	ADM	Fri, Aug 13, 1993	11.02	11.02	10.96	11.02
307	NYSE	ADM	Thu, Aug 12, 1993	10.90	11.08	10.90	11.02
306	NYSE	ADM	Wed, Aug 11, 1993	11.08	11.08	10.96	11.02
305	NYSE	ADM	Tue, Aug 10, 1993	10.96	11.14	10.96	11.08
304	NYSE	ADM	Mon, Aug 9, 1993	11.14	11.20	10.96	11.02
303	NYSE	ADM	Fri, Aug 6, 1993	11.08	11.14	11.02	11.08
302	NYSE	ADM	Thu, Aug 5, 1993	11.02	11.08	10.96	11.08
301	NYSE	ADM	Wed, Aug 4, 1993	11.02	11.08	10.96	11.02
300	NYSE	ADM	Tue, Aug 3, 1993	10.96	11.08	10.90	10.96
299	NYSE	ADM	Mon, Aug 2, 1993	11.08	11.14	10.96	11.02
298	NYSE	ADM	Fri, Jul 30, 1993	11.14	11.20	11.02	11.14
297	NYSE	ADM	Thu, Jul 29, 1993	11.20	11.20	11.14	11.14
296	NYSE	ADM	Wed, Jul 28, 1993	11.14	11.20	11.08	11.14
295	NYSE	ADM	Tue, Jul 27, 1993	11.20	11.25	11.02	11.14
294	NYSE	ADM	Mon, Jul 26, 1993	11.25	11.43	11.08	11.20
293	NYSE	ADM	Fri, Jul 23, 1993	10.96	11.43	10.96	11.31
292	NYSE	ADM	Thu, Jul 22, 1993	11.02	11.08	10.96	10.96
291	NYSE	ADM	Wed, Jul 21, 1993	10.78	11.14	10.78	11.02
290	NYSE	ADM	Tue, Jul 20, 1993	10.84	10.96	10.72	10.78
289	NYSE	ADM	Mon, Jul 19, 1993	10.90	10.96	10.84	10.84
288	NYSE	ADM	Fri, Jul 16, 1993	11.08	11.08	10.84	10.84
287	NYSE	ADM	Thu, Jul 15, 1993	11.08	11.20	10.96	11.20
286	NYSE	ADM	Wed, Jul 14, 1993	11.14	11.20	11.02	11.08
285	NYSE	ADM	Tue, Jul 13, 1993	11.31	11.31	11.08	11.14
284	NYSE	ADM	Mon, Jul 12, 1993	11.14	11.43	11.08	11.37
283	NYSE	ADM	Fri, Jul 9, 1993	11.25	11.31	11.08	11.14
282	NYSE	ADM	Thu, Jul 8, 1993	11.14	11.25	11.14	11.25
281	NYSE	ADM	Wed, Jul 7, 1993	10.43	11.02	10.43	10.84
280	NYSE	ADM	Tue, Jul 6, 1993	11.02	11.14	10.78	10.78
279	NYSE	ADM	Fri, Jul 2, 1993	10.90	11.02	10.90	10.90
278	NYSE	ADM	Thu, Jul 1, 1993	11.14	11.14	10.96	10.96
277	NYSE	ADM	Wed, Jun 30, 1993	11.08	11.31	11.08	11.20
276	NYSE	ADM	Tue, Jun 29, 1993	11.14	11.20	11.02	11.02
275	NYSE	ADM	Mon, Jun 28, 1993	11.31	11.31	11.14	11.14
274	NYSE	ADM	Fri, Jun 25, 1993	11.31	11.37	11.25	11.25
273	NYSE	ADM	Thu, Jun 24, 1993	11.25	11.31	11.20	11.25
272	NYSE	ADM	Wed, Jun 23, 1993	11.49	11.49	11.25	11.31
271	NYSE	ADM	Tue, Jun 22, 1993	11.49	11.55	11.37	11.43
270	NYSE	ADM	Mon, Jun 21, 1993	11.31	11.49	11.25	11.49
269	NYSE	ADM	Fri, Jun 18, 1993	11.37	11.43	11.20	11.25
268	NYSE	ADM	Thu, Jun 17, 1993	11.43	11.49	11.20	11.37
267	NYSE	ADM	Wed, Jun 16, 1993	11.37	11.55	11.25	11.55
266	NYSE	ADM	Tue, Jun 15, 1993	11.37	11.43	11.25	11.31
265	NYSE	ADM	Mon, Jun 14, 1993	11.55	11.55	11.43	11.43
264	NYSE	ADM	Fri, Jun 11, 1993	11.49	11.55	11.43	11.43
263	NYSE	ADM	Thu, Jun 10, 1993	11.43	11.55	11.43	11.49
262	NYSE	ADM	Wed, Jun 9, 1993	11.37	11.55	11.31	11.55
261	NYSE	ADM	Tue, Jun 8, 1993	11.14	11.31	11.14	11.31
260	NYSE	ADM	Mon, Jun 7, 1993	11.25	11.25	11.14	11.20
259	NYSE	ADM	Fri, Jun 4, 1993	11.31	11.37	11.20	11.25
258	NYSE	ADM	Thu, Jun 3, 1993	11.49	11.55	11.37	11.43
257	NYSE	ADM	Wed, Jun 2, 1993	11.37	11.61	11.37	11.55
256	NYSE	ADM	Tue, Jun 1, 1993	11.31	11.55	11.25	11.37
255	NYSE	ADM	Fri, May 28, 1993	11.37	11.43	11.20	11.31
254	NYSE	ADM	Thu, May 27, 1993	11.20	11.31	11.14	11.25
253	NYSE	ADM	Wed, May 26, 1993	11.14	11.25	11.08	11.25
252	NYSE	ADM	Tue, May 25, 1993	11.20	11.25	11.08	11.20
251	NYSE	ADM	Mon, May 24, 1993	11.37	11.37	11.20	11.25
250	NYSE	ADM	Fri, May 21, 1993	11.49	11.61	11.25	11.43
249	NYSE	ADM	Thu, May 20, 1993	11.43	11.55	11.37	11.43
248	NYSE	ADM	Wed, May 19, 1993	11.08	11.31	11.08	11.31
247	NYSE	ADM	Tue, May 18, 1993	11.31	11.31	11.14	11.20
246	NYSE	ADM	Mon, May 17, 1993	11.25	11.25	11.14	11.20
245	NYSE	ADM	Fri, May 14, 1993	11.14	11.25	11.08	11.25
244	NYSE	ADM	Thu, May 13, 1993	11.31	11.31	11.08	11.14
243	NYSE	ADM	Wed, May 12, 1993	11.31	11.43	11.25	11.37
242	NYSE	ADM	Tue, May 11, 1993	11.49	11.49	11.25	11.37
241	NYSE	ADM	Mon, May 10, 1993	11.31	11.61	11.25	11.37
240	NYSE	ADM	Fri, May 7, 1993	11.25	11.43	11.25	11.31
239	NYSE	ADM	Thu, May 6, 1993	11.49	11.49	11.25	11.31
238	NYSE	ADM	Wed, May 5, 1993	11.61	11.67	11.49	11.55
237	NYSE	ADM	Tue, May 4, 1993	11.55	11.73	11.49	11.55
236	NYSE	ADM	Mon, May 3, 1993	11.73	11.79	11.61	11.61
235	NYSE	ADM	Fri, Apr 30, 1993	11.91	11.97	11.79	11.85
234	NYSE	ADM	Thu, Apr 29, 1993	11.79	11.85	11.73	11.85
233	NYSE	ADM	Wed, Apr 28, 1993	11.73	11.73	11.55	11.67
232	NYSE	ADM	Tue, Apr 27, 1993	11.25	11.67	11.25	11.55
231	NYSE	ADM	Mon, Apr 26, 1993	11.20	11.31	11.14	11.25
230	NYSE	ADM	Fri, Apr 23, 1993	11.37	11.49	11.25	11.37
229	NYSE	ADM	Thu, Apr 22, 1993	11.55	11.61	11.31	11.43
228	NYSE	ADM	Wed, Apr 21, 1993	11.61	11.61	11.37	11.43
227	NYSE	ADM	Tue, Apr 20, 1993	11.55	11.55	11.31	11.49
226	NYSE	ADM	Mon, Apr 19, 1993	11.73	11.85	11.37	11.49
225	NYSE	ADM	Fri, Apr 16, 1993	11.61	11.67	11.43	11.61
224	NYSE	ADM	Thu, Apr 15, 1993	11.25	11.43	11.08	11.37
223	NYSE	ADM	Wed, Apr 14, 1993	11.55	11.61	11.20	11.25
222	NYSE	ADM	Tue, Apr 13, 1993	11.67	11.73	11.49	11.61
221	NYSE	ADM	Mon, Apr 12, 1993	11.73	11.91	11.55	11.67
220	NYSE	ADM	Thu, Apr 8, 1993	11.55	11.73	11.49	11.73
219	NYSE	ADM	Wed, Apr 7, 1993	11.91	11.91	11.37	11.43
218	NYSE	ADM	Tue, Apr 6, 1993	11.73	11.97	11.73	11.85
217	NYSE	ADM	Mon, Apr 5, 1993	12.02	12.20	11.73	11.73
216	NYSE	ADM	Fri, Apr 2, 1993	11.97	12.02	11.79	11.91
215	NYSE	ADM	Thu, Apr 1, 1993	12.08	12.14	11.97	12.08
214	NYSE	ADM	Wed, Mar 31, 1993	12.20	12.32	12.14	12.20
213	NYSE	ADM	Tue, Mar 30, 1993	12.50	12.50	12.14	12.20
212	NYSE	ADM	Mon, Mar 29, 1993	12.26	12.44	12.20	12.32
211	NYSE	ADM	Fri, Mar 26, 1993	12.32	12.44	12.20	12.26
210	NYSE	ADM	Thu, Mar 25, 1993	12.44	12.44	12.26	12.38
209	NYSE	ADM	Wed, Mar 24, 1993	12.56	12.62	12.32	12.44
208	NYSE	ADM	Tue, Mar 23, 1993	12.20	12.74	12.14	12.62
207	NYSE	ADM	Mon, Mar 22, 1993	12.26	12.32	12.14	12.26
206	NYSE	ADM	Fri, Mar 19, 1993	12.56	12.56	12.38	12.38
205	NYSE	ADM	Thu, Mar 18, 1993	12.32	12.62	12.26	12.50
204	NYSE	ADM	Wed, Mar 17, 1993	12.32	12.38	12.14	12.26
203	NYSE	ADM	Tue, Mar 16, 1993	12.26	12.38	12.20	12.32
202	NYSE	ADM	Mon, Mar 15, 1993	12.08	12.50	12.08	12.32
201	NYSE	ADM	Fri, Mar 12, 1993	12.08	12.32	12.02	12.20
200	NYSE	ADM	Thu, Mar 11, 1993	12.44	12.62	12.38	12.44
199	NYSE	ADM	Wed, Mar 10, 1993	12.44	12.50	12.38	12.38
198	NYSE	ADM	Tue, Mar 9, 1993	12.79	12.79	12.44	12.44
197	NYSE	ADM	Mon, Mar 8, 1993	12.38	12.79	12.38	12.79
196	NYSE	ADM	Fri, Mar 5, 1993	12.68	12.79	12.38	12.38
195	NYSE	ADM	Thu, Mar 4, 1993	12.74	12.74	12.56	12.68
194	NYSE	ADM	Wed, Mar 3, 1993	12.74	12.74	12.62	12.74
193	NYSE	ADM	Tue, Mar 2, 1993	12.38	12.74	12.38	12.74
192	NYSE	ADM	Mon, Mar 1, 1993	12.44	12.50	12.32	12.44
191	NYSE	ADM	Fri, Feb 26, 1993	12.56	12.62	12.38	12.56
190	NYSE	ADM	Thu, Feb 25, 1993	12.14	12.56	12.14	12.56
189	NYSE	ADM	Wed, Feb 24, 1993	11.91	12.14	11.85	12.08
188	NYSE	ADM	Tue, Feb 23, 1993	11.67	11.91	11.67	11.85
187	NYSE	ADM	Mon, Feb 22, 1993	11.85	12.02	11.67	11.73
186	NYSE	ADM	Fri, Feb 19, 1993	11.79	11.91	11.73	11.85
185	NYSE	ADM	Thu, Feb 18, 1993	11.73	12.02	11.67	11.67
184	NYSE	ADM	Wed, Feb 17, 1993	11.91	12.08	11.61	11.61
183	NYSE	ADM	Tue, Feb 16, 1993	12.44	12.44	11.91	11.91
182	NYSE	ADM	Fri, Feb 12, 1993	12.68	12.68	12.26	12.32
181	NYSE	ADM	Thu, Feb 11, 1993	11.97	12.08	11.91	12.08
180	NYSE	ADM	Wed, Feb 10, 1993	12.14	12.20	11.85	11.85
179	NYSE	ADM	Tue, Feb 9, 1993	12.26	12.32	12.08	12.20
178	NYSE	ADM	Mon, Feb 8, 1993	12.50	12.50	12.14	12.26
177	NYSE	ADM	Fri, Feb 5, 1993	12.56	12.56	12.38	12.44
176	NYSE	ADM	Thu, Feb 4, 1993	12.56	12.56	12.32	12.44
175	NYSE	ADM	Wed, Feb 3, 1993	12.56	12.56	12.26	12.44
174	NYSE	ADM	Tue, Feb 2, 1993	12.20	12.56	12.14	12.56
173	NYSE	ADM	Mon, Feb 1, 1993	12.38	12.50	12.08	12.20
172	NYSE	ADM	Fri, Jan 29, 1993	12.38	12.50	12.38	12.44
171	NYSE	ADM	Thu, Jan 28, 1993	12.32	12.56	12.32	12.38
170	NYSE	ADM	Wed, Jan 27, 1993	12.56	12.56	12.32	12.32
169	NYSE	ADM	Tue, Jan 26, 1993	12.74	12.74	12.50	12.56
168	NYSE	ADM	Mon, Jan 25, 1993	12.79	12.85	12.38	12.62
167	NYSE	ADM	Fri, Jan 22, 1993	13.21	13.39	13.15	13.21
166	NYSE	ADM	Thu, Jan 21, 1993	12.97	13.45	12.97	13.21
165	NYSE	ADM	Wed, Jan 20, 1993	13.09	13.09	12.79	12.97
164	NYSE	ADM	Tue, Jan 19, 1993	13.33	13.39	12.74	13.03
163	NYSE	ADM	Mon, Jan 18, 1993	13.27	13.62	13.27	13.39
162	NYSE	ADM	Fri, Jan 15, 1993	13.56	13.56	13.33	13.39
161	NYSE	ADM	Thu, Jan 14, 1993	13.45	13.74	13.45	13.56
160	NYSE	ADM	Wed, Jan 13, 1993	13.09	13.45	13.03	13.45
159	NYSE	ADM	Tue, Jan 12, 1993	12.97	13.09	12.85	13.09
158	NYSE	ADM	Mon, Jan 11, 1993	12.74	12.97	12.68	12.85
157	NYSE	ADM	Fri, Jan 8, 1993	12.79	12.85	12.74	12.79
156	NYSE	ADM	Thu, Jan 7, 1993	13.03	13.15	12.79	12.79
155	NYSE	ADM	Wed, Jan 6, 1993	12.68	12.97	12.68	12.97
154	NYSE	ADM	Tue, Jan 5, 1993	12.68	12.79	12.56	12.74
153	NYSE	ADM	Mon, Jan 4, 1993	12.62	12.74	12.56	12.74
152	NYSE	ADM	Thu, Dec 31, 1992	12.68	12.85	12.56	12.56
151	NYSE	ADM	Wed, Dec 30, 1992	12.97	13.03	12.68	12.68
150	NYSE	ADM	Tue, Dec 29, 1992	12.68	13.09	12.68	12.97
149	NYSE	ADM	Mon, Dec 28, 1992	12.97	12.97	12.68	12.68
148	NYSE	ADM	Thu, Dec 24, 1992	12.91	13.03	12.91	12.91
147	NYSE	ADM	Wed, Dec 23, 1992	12.50	12.97	12.50	12.91
146	NYSE	ADM	Tue, Dec 22, 1992	12.38	12.56	12.38	12.50
145	NYSE	ADM	Mon, Dec 21, 1992	12.44	12.50	12.32	12.38
144	NYSE	ADM	Fri, Dec 18, 1992	12.32	12.68	12.26	12.56
143	NYSE	ADM	Thu, Dec 17, 1992	12.44	12.44	12.26	12.32
142	NYSE	ADM	Wed, Dec 16, 1992	12.68	12.68	12.38	12.38
141	NYSE	ADM	Tue, Dec 15, 1992	12.68	12.74	12.50	12.62
140	NYSE	ADM	Mon, Dec 14, 1992	12.91	12.91	12.68	12.79
139	NYSE	ADM	Fri, Dec 11, 1992	12.91	13.03	12.79	12.85
138	NYSE	ADM	Thu, Dec 10, 1992	12.85	13.09	12.79	12.97
137	NYSE	ADM	Wed, Dec 9, 1992	12.79	12.91	12.79	12.91
136	NYSE	ADM	Tue, Dec 8, 1992	12.85	12.85	12.74	12.79
135	NYSE	ADM	Mon, Dec 7, 1992	12.97	12.97	12.74	12.85
134	NYSE	ADM	Fri, Dec 4, 1992	12.79	12.97	12.79	12.97
133	NYSE	ADM	Thu, Dec 3, 1992	12.79	12.85	12.74	12.74
132	NYSE	ADM	Wed, Dec 2, 1992	12.68	12.85	12.56	12.74
131	NYSE	ADM	Tue, Dec 1, 1992	12.91	12.97	12.68	12.79
130	NYSE	ADM	Mon, Nov 30, 1992	12.85	12.97	12.68	12.91
129	NYSE	ADM	Fri, Nov 27, 1992	12.74	12.85	12.62	12.85
128	NYSE	ADM	Wed, Nov 25, 1992	12.74	12.74	12.44	12.68
127	NYSE	ADM	Tue, Nov 24, 1992	12.56	12.85	12.50	12.79
126	NYSE	ADM	Mon, Nov 23, 1992	12.68	12.68	12.50	12.62
125	NYSE	ADM	Fri, Nov 20, 1992	12.44	12.74	12.26	12.74
124	NYSE	ADM	Thu, Nov 19, 1992	12.32	12.50	12.26	12.26
123	NYSE	ADM	Wed, Nov 18, 1992	12.26	12.62	12.20	12.32
122	NYSE	ADM	Tue, Nov 17, 1992	12.14	12.20	12.02	12.20
121	NYSE	ADM	Mon, Nov 16, 1992	12.44	12.50	12.14	12.20
120	NYSE	ADM	Fri, Nov 13, 1992	12.50	12.62	12.38	12.56
119	NYSE	ADM	Thu, Nov 12, 1992	12.44	12.56	12.26	12.38
118	NYSE	ADM	Wed, Nov 11, 1992	12.14	12.68	12.14	12.62
117	NYSE	ADM	Tue, Nov 10, 1992	12.38	12.38	12.14	12.20
116	NYSE	ADM	Mon, Nov 9, 1992	12.32	12.44	12.14	12.20
115	NYSE	ADM	Fri, Nov 6, 1992	12.26	12.32	12.08	12.26
114	NYSE	ADM	Thu, Nov 5, 1992	12.02	12.32	12.02	12.26
113	NYSE	ADM	Wed, Nov 4, 1992	12.32	12.38	11.85	11.85
112	NYSE	ADM	Tue, Nov 3, 1992	12.68	12.79	12.44	12.56
111	NYSE	ADM	Mon, Nov 2, 1992	12.50	12.79	12.44	12.79
110	NYSE	ADM	Fri, Oct 30, 1992	12.62	12.62	12.50	12.50
109	NYSE	ADM	Thu, Oct 29, 1992	12.79	12.79	12.50	12.56
108	NYSE	ADM	Wed, Oct 28, 1992	12.91	12.97	12.68	12.79
107	NYSE	ADM	Tue, Oct 27, 1992	12.91	12.97	12.85	12.91
106	NYSE	ADM	Mon, Oct 26, 1992	12.85	12.97	12.62	12.91
105	NYSE	ADM	Fri, Oct 23, 1992	12.62	12.91	12.62	12.91
104	NYSE	ADM	Thu, Oct 22, 1992	12.62	12.62	12.50	12.62
103	NYSE	ADM	Wed, Oct 21, 1992	12.68	12.74	12.50	12.62
102	NYSE	ADM	Tue, Oct 20, 1992	12.56	12.79	12.50	12.56
101	NYSE	ADM	Mon, Oct 19, 1992	12.26	12.68	12.26	12.68
100	NYSE	ADM	Fri, Oct 16, 1992	12.32	12.38	12.14	12.26
99	NYSE	ADM	Thu, Oct 15, 1992	11.85	12.32	11.85	12.26
98	NYSE	ADM	Wed, Oct 14, 1992	12.32	12.38	11.85	11.85
97	NYSE	ADM	Tue, Oct 13, 1992	12.14	12.50	12.08	12.32
96	NYSE	ADM	Mon, Oct 12, 1992	11.85	12.20	11.85	12.14
95	NYSE	ADM	Fri, Oct 9, 1992	11.85	11.97	11.85	11.85
94	NYSE	ADM	Thu, Oct 8, 1992	12.08	12.14	11.85	11.91
93	NYSE	ADM	Wed, Oct 7, 1992	12.26	12.32	12.08	12.08
92	NYSE	ADM	Tue, Oct 6, 1992	12.20	12.32	12.14	12.20
91	NYSE	ADM	Mon, Oct 5, 1992	12.08	12.26	11.79	12.20
90	NYSE	ADM	Fri, Oct 2, 1992	12.56	12.62	11.97	12.14
89	NYSE	ADM	Thu, Oct 1, 1992	12.02	12.44	12.02	12.38
88	NYSE	ADM	Wed, Sep 30, 1992	11.79	11.85	11.73	11.79
87	NYSE	ADM	Tue, Sep 29, 1992	11.73	11.85	11.73	11.73
86	NYSE	ADM	Mon, Sep 28, 1992	11.73	11.85	11.73	11.79
85	NYSE	ADM	Fri, Sep 25, 1992	11.79	11.85	11.73	11.79
84	NYSE	ADM	Thu, Sep 24, 1992	11.61	11.85	11.61	11.73
83	NYSE	ADM	Wed, Sep 23, 1992	11.67	11.79	11.49	11.61
82	NYSE	ADM	Tue, Sep 22, 1992	11.49	11.67	11.49	11.61
81	NYSE	ADM	Mon, Sep 21, 1992	11.61	11.61	11.43	11.55
80	NYSE	ADM	Fri, Sep 18, 1992	11.97	11.97	11.61	11.67
79	NYSE	ADM	Thu, Sep 17, 1992	11.85	12.02	11.85	11.91
78	NYSE	ADM	Wed, Sep 16, 1992	11.79	11.97	11.73	11.85
77	NYSE	ADM	Tue, Sep 15, 1992	12.14	12.26	11.85	11.91
76	NYSE	ADM	Mon, Sep 14, 1992	12.20	12.26	12.08	12.20
75	NYSE	ADM	Fri, Sep 11, 1992	12.14	12.20	12.02	12.08
74	NYSE	ADM	Thu, Sep 10, 1992	11.85	12.20	11.73	12.14
73	NYSE	ADM	Wed, Sep 9, 1992	11.73	11.91	11.67	11.85
72	NYSE	ADM	Tue, Sep 8, 1992	11.91	11.97	11.73	11.73
71	NYSE	ADM	Fri, Sep 4, 1992	11.91	12.02	11.85	11.85
70	NYSE	ADM	Thu, Sep 3, 1992	11.79	11.97	11.73	11.91
69	NYSE	ADM	Wed, Sep 2, 1992	11.67	11.85	11.67	11.85
68	NYSE	ADM	Tue, Sep 1, 1992	11.49	11.61	11.37	11.61
67	NYSE	ADM	Mon, Aug 31, 1992	11.85	11.85	11.55	11.61
66	NYSE	ADM	Fri, Aug 28, 1992	11.67	11.85	11.67	11.79
65	NYSE	ADM	Thu, Aug 27, 1992	11.79	11.85	11.61	11.61
64	NYSE	ADM	Wed, Aug 26, 1992	11.67	11.73	11.55	11.73
63	NYSE	ADM	Tue, Aug 25, 1992	11.73	11.73	11.55	11.67
62	NYSE	ADM	Mon, Aug 24, 1992	11.67	11.73	11.55	11.73
61	NYSE	ADM	Fri, Aug 21, 1992	11.91	11.97	11.67	11.79
60	NYSE	ADM	Thu, Aug 20, 1992	12.02	12.02	11.79	11.85
59	NYSE	ADM	Wed, Aug 19, 1992	12.02	12.20	11.97	11.97
58	NYSE	ADM	Tue, Aug 18, 1992	12.02	12.08	11.91	11.97
57	NYSE	ADM	Mon, Aug 17, 1992	12.08	12.08	11.97	12.02
56	NYSE	ADM	Fri, Aug 14, 1992	12.20	12.20	12.02	12.02
55	NYSE	ADM	Thu, Aug 13, 1992	12.26	12.26	12.14	12.20
54	NYSE	ADM	Wed, Aug 12, 1992	12.26	12.32	12.14	12.20
53	NYSE	ADM	Tue, Aug 11, 1992	12.14	12.32	12.14	12.26
52	NYSE	ADM	Mon, Aug 10, 1992	12.74	12.85	12.68	12.85
51	NYSE	ADM	Fri, Aug 7, 1992	12.74	13.03	12.74	12.74
50	NYSE	ADM	Thu, Aug 6, 1992	12.74	12.85	12.74	12.79
49	NYSE	ADM	Wed, Aug 5, 1992	12.79	12.85	12.68	12.79
48	NYSE	ADM	Tue, Aug 4, 1992	12.79	12.85	12.62	12.79
47	NYSE	ADM	Mon, Aug 3, 1992	12.91	12.91	12.74	12.79
46	NYSE	ADM	Fri, Jul 31, 1992	13.09	13.09	12.85	12.91
45	NYSE	ADM	Thu, Jul 30, 1992	12.79	13.15	12.74	13.09
44	NYSE	ADM	Wed, Jul 29, 1992	12.50	12.79	12.44	12.74
43	NYSE	ADM	Tue, Jul 28, 1992	12.26	12.44	12.20	12.44
42	NYSE	ADM	Mon, Jul 27, 1992	12.32	12.38	12.20	12.20
41	NYSE	ADM	Fri, Jul 24, 1992	12.32	12.44	12.32	12.38
40	NYSE	ADM	Thu, Jul 23, 1992	12.38	12.50	12.32	12.44
39	NYSE	ADM	Wed, Jul 22, 1992	12.56	12.62	12.32	12.50
38	NYSE	ADM	Tue, Jul 21, 1992	12.74	12.74	12.62	12.62
37	NYSE	ADM	Mon, Jul 20, 1992	12.62	12.79	12.44	12.74
36	NYSE	ADM	Fri, Jul 17, 1992	12.56	12.79	12.50	12.74
35	NYSE	ADM	Thu, Jul 16, 1992	12.14	12.38	12.08	12.32
34	NYSE	ADM	Wed, Jul 15, 1992	12.14	12.26	12.02	12.14
33	NYSE	ADM	Tue, Jul 14, 1992	12.38	12.38	12.20	12.32
32	NYSE	ADM	Mon, Jul 13, 1992	12.20	12.44	12.14	12.38
31	NYSE	ADM	Fri, Jul 10, 1992	12.38	12.56	12.08	12.20
30	NYSE	ADM	Thu, Jul 9, 1992	11.97	12.38	11.91	12.32
29	NYSE	ADM	Wed, Jul 8, 1992	11.43	11.91	11.43	11.91
28	NYSE	ADM	Tue, Jul 7, 1992	11.55	11.67	11.43	11.43
27	NYSE	ADM	Mon, Jul 6, 1992	11.25	11.43	11.20	11.43
26	NYSE	ADM	Thu, Jul 2, 1992	11.20	11.25	11.14	11.20
25	NYSE	ADM	Wed, Jul 1, 1992	11.20	11.20	11.08	11.20
24	NYSE	ADM	Tue, Jun 30, 1992	11.25	11.31	11.14	11.20
23	NYSE	ADM	Mon, Jun 29, 1992	11.31	11.37	11.08	11.14
22	NYSE	ADM	Fri, Jun 26, 1992	11.37	11.43	11.25	11.37
21	NYSE	ADM	Thu, Jun 25, 1992	11.31	11.49	11.31	11.37
20	NYSE	ADM	Wed, Jun 24, 1992	11.31	11.49	11.31	11.37
19	NYSE	ADM	Tue, Jun 23, 1992	11.31	11.37	11.20	11.31
18	NYSE	ADM	Mon, Jun 22, 1992	11.25	11.31	11.20	11.31
17	NYSE	ADM	Fri, Jun 19, 1992	11.37	11.37	11.31	11.31
16	NYSE	ADM	Thu, Jun 18, 1992	11.37	11.37	11.25	11.37
15	NYSE	ADM	Wed, Jun 17, 1992	11.43	11.43	11.20	11.25
14	NYSE	ADM	Tue, Jun 16, 1992	11.49	11.55	11.37	11.37
13	NYSE	ADM	Mon, Jun 15, 1992	11.37	11.49	11.31	11.37
12	NYSE	ADM	Fri, Jun 12, 1992	11.43	11.61	11.31	11.31
11	NYSE	ADM	Thu, Jun 11, 1992	11.37	11.43	11.14	11.37
10	NYSE	ADM	Wed, Jun 10, 1992	11.55	11.61	11.37	11.37
9	NYSE	ADM	Tue, Jun 9, 1992	11.97	11.97	11.49	11.61
8	NYSE	ADM	Mon, Jun 8, 1992	12.32	12.44	12.32	12.32
7	NYSE	ADM	Fri, Jun 5, 1992	12.08	12.26	12.02	12.20
6	NYSE	ADM	Thu, Jun 4, 1992	12.26	12.38	12.14	12.14
5	NYSE	ADM	Wed, Jun 3, 1992	12.50	12.50	12.26	12.32
4	NYSE	ADM	Tue, Jun 2, 1992	12.44	12.44	12.32	12.38
3	NYSE	ADM	Mon, Jun 1, 1992	12.14	12.20	12.02	12.14
2	NYSE	ADM	Fri, May 29, 1992	12.56	12.62	12.20	12.20
1	NYSE	ADM	Thu, May 28, 1992	12.32	12.62	12.20	12.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Archer-Daniels Midland Co NYSE:ADM 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