Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.13	35.66	34.92	35.13	1,328,370	-0.17(-0.49%)
May 27, 2010	34.66	35.31	34.22	35.31	755,629	+1.48(+4.39%)
May 26, 2010	33.25	34.44	33.22	33.82	1,726,662	+0.83(+2.52%)
May 25, 2010	31.97	33.09	31.18	32.99	2,237,298	-0.08(-0.25%)
May 24, 2010	33.06	33.72	33.00	33.07	1,061,758	-0.24(-0.71%)
May 21, 2010	31.90	33.36	31.64	33.31	1,603,370	+0.73(+2.25%)
May 20, 2010	33.01	33.31	32.54	32.57	3,577,881	-1.35(-3.97%)
May 19, 2010	34.14	34.36	33.37	33.92	2,087,087	-0.33(-0.95%)
May 18, 2010	34.59	34.79	34.02	34.25	2,123,514	+0.21(+0.62%)
May 17, 2010	34.38	34.59	32.94	34.03	1,243,289	-0.23(-0.67%)
May 14, 2010	34.26	34.87	33.95	34.26	1,187,746	-0.92(-2.62%)
May 13, 2010	35.19	35.63	35.02	35.18	634,018	-0.29(-0.81%)
May 12, 2010	34.65	35.51	34.65	35.47	977,398	+0.99(+2.86%)
May 11, 2010	34.64	35.10	34.47	34.48	1,397,643	-0.32(-0.91%)
May 10, 2010	34.29	34.85	34.15	34.80	1,699,160	+2.79(+8.72%)
May 07, 2010	32.99	32.99	31.26	32.01	3,356,108	-1.27(-3.82%)
May 06, 2010	34.95	35.54	31.40	33.28	2,699,269	-2.03(-5.75%)
May 05, 2010	35.58	35.95	35.06	35.31	1,238,302	-0.94(-2.59%)
May 04, 2010	36.99	37.08	35.89	36.25	1,494,554	-1.28(-3.41%)
May 03, 2010	37.53	37.81	37.18	37.53	1,363,701	+0.28(+0.74%)
Apr 30, 2010	38.00	38.32	37.18	37.26	1,092,448	-0.68(-1.79%)
Apr 29, 2010	37.35	38.15	37.21	37.93	1,062,655	+1.02(+2.76%)
Apr 28, 2010	36.49	37.28	35.99	36.91	1,611,138	+0.81(+2.24%)
Apr 27, 2010	36.46	37.16	35.90	36.11	2,269,290	-0.44(-1.21%)
Apr 26, 2010	36.35	36.98	36.25	36.55	883,812	+0.11(+0.29%)
Apr 23, 2010	35.99	36.53	35.40	36.44	1,480,492	+0.60(+1.68%)
Apr 22, 2010	35.49	36.02	35.44	35.84	1,610,042	+0.08(+0.23%)
Apr 21, 2010	36.19	36.23	35.69	35.75	954,290	-0.31(-0.86%)
Apr 20, 2010	36.02	36.13	35.70	36.06	451,345	+0.38(+1.07%)
Apr 19, 2010	35.60	35.79	34.99	35.68	552,848	-0.14(-0.39%)
Apr 16, 2010	36.22	36.60	35.75	35.82	806,033	-0.50(-1.37%)
Apr 15, 2010	36.22	36.51	36.05	36.32	597,587	-0.01(-0.02%)
Apr 14, 2010	35.44	36.40	35.36	36.33	826,940	+1.13(+3.20%)
Apr 13, 2010	35.39	35.40	35.03	35.20	752,737	-0.30(-0.85%)
Apr 12, 2010	36.20	36.31	35.34	35.50	556,748	-0.65(-1.81%)
Apr 09, 2010	35.71	36.15	35.44	36.15	408,163	+0.51(+1.44%)
Apr 08, 2010	35.39	35.66	35.00	35.64	381,792	+0.06(+0.16%)
Apr 07, 2010	35.62	35.94	35.39	35.58	662,086	-0.01(-0.02%)
Apr 06, 2010	35.09	35.63	34.91	35.59	781,842	+0.39(+1.11%)
Apr 05, 2010	35.03	35.28	34.91	35.20	572,634	+0.22(+0.63%)
Apr 01, 2010	35.22	34.98	34.98	34.98	700,293	+0.20(+0.56%)
Mar 31, 2010	34.60	35.74	34.58	34.78	1,217,819	+0.08(+0.24%)
Mar 30, 2010	34.51	34.80	34.22	34.70	524,320	+0.31(+0.90%)
Mar 29, 2010	34.03	34.76	34.03	34.39	913,608	+0.55(+1.64%)
Mar 26, 2010	34.16	34.47	33.46	33.84	1,064,978	-0.29(-0.86%)
Mar 25, 2010	35.03	35.20	34.11	34.13	557,733	-0.55(-1.60%)
Mar 24, 2010	35.12	35.18	34.60	34.69	525,321	-0.56(-1.60%)
Mar 23, 2010	35.22	35.40	34.81	35.25	515,212	+0.12(+0.35%)
Mar 22, 2010	34.25	35.25	34.11	35.13	528,164	+0.66(+1.92%)
Mar 19, 2010	35.09	35.18	34.41	34.47	791,918	-0.50(-1.42%)
Mar 18, 2010	34.84	35.09	34.64	34.96	406,193	+0.02(+0.05%)
Mar 17, 2010	34.91	35.09	34.82	34.95	595,123	+0.19(+0.54%)
Mar 16, 2010	34.60	34.86	34.51	34.76	1,133,406	+0.33(+0.95%)
Mar 15, 2010	34.25	34.49	34.25	34.43	931,654	+0.21(+0.62%)
Mar 12, 2010	33.99	34.34	33.99	34.22	1,058,015	+0.44(+1.30%)
Mar 11, 2010	33.38	33.78	33.01	33.78	441,262	+0.17(+0.51%)
Mar 10, 2010	33.27	33.74	33.10	33.61	440,558	+0.27(+0.80%)
Mar 09, 2010	33.34	33.58	33.02	33.34	442,625	-0.20(-0.61%)
Mar 08, 2010	33.41	33.97	33.41	33.54	573,639	+0.07(+0.19%)
Mar 05, 2010	32.95	33.70	32.80	33.48	695,280	+0.72(+2.18%)
Mar 04, 2010	32.79	33.13	32.59	32.76	415,834	-0.05(-0.15%)
Mar 03, 2010	32.76	33.04	32.60	32.81	735,083	+0.02(+0.05%)
Mar 02, 2010	32.41	33.23	32.41	32.80	1,672,089	+0.72(+2.26%)
Mar 01, 2010	30.54	32.09	30.54	32.07	1,490,430	+1.59(+5.20%)
Feb 26, 2010	30.13	30.52	29.82	30.49	777,888	+0.47(+1.57%)
Feb 25, 2010	29.62	30.15	29.36	30.01	797,633	+0.02(+0.05%)
Feb 24, 2010	30.12	30.38	29.81	30.00	903,086	-0.06(-0.22%)
Feb 23, 2010	30.84	31.06	29.88	30.06	874,151	-0.95(-3.07%)
Feb 22, 2010	31.18	31.18	30.75	31.01	350,901	+0.01(+0.03%)
Feb 19, 2010	30.77	31.14	30.66	31.01	568,710	+0.21(+0.69%)
Feb 18, 2010	30.71	30.99	30.71	30.80	870,960	+0.08(+0.26%)
Feb 17, 2010	30.80	30.93	30.51	30.71	1,163,858	+0.05(+0.16%)
Feb 16, 2010	30.02	30.66	29.90	30.66	779,081	+0.90(+3.03%)
Feb 12, 2010	28.79	29.76	29.76	29.76	969,896	+0.59(+2.04%)
Feb 11, 2010	28.71	29.24	28.43	29.17	500,612	+0.40(+1.38%)
Feb 10, 2010	28.55	28.89	28.13	28.77	513,405	+0.05(+0.17%)
Feb 09, 2010	28.93	28.99	28.40	28.72	541,584	+0.37(+1.32%)
Feb 08, 2010	28.62	28.71	28.10	28.35	839,416	-0.24(-0.85%)
Feb 05, 2010	28.85	29.01	28.05	28.59	933,809	-0.19(-0.65%)
Feb 04, 2010	29.45	29.66	28.78	28.78	597,587	-1.01(-3.39%)
Feb 03, 2010	29.91	30.33	29.72	29.79	865,775	-0.22(-0.73%)
Feb 02, 2010	29.58	30.19	29.27	30.01	1,170,378	+0.76(+2.59%)
Feb 01, 2010	29.23	29.56	29.11	29.25	1,245,425	+0.20(+0.70%)
Jan 29, 2010	29.73	29.98	29.04	29.05	1,047,902	-0.59(-1.98%)
Jan 28, 2010	30.05	30.12	29.28	29.63	670,505	-0.34(-1.14%)
Jan 27, 2010	30.30	30.59	29.72	29.97	822,662	-0.41(-1.36%)
Jan 26, 2010	30.18	31.54	30.15	30.39	1,421,746	+0.71(+2.38%)
Jan 25, 2010	29.79	30.17	29.60	29.68	1,022,511	+0.33(+1.14%)
Jan 22, 2010	30.09	30.23	29.25	29.35	747,393	-0.84(-2.77%)
Jan 21, 2010	30.81	31.14	30.19	30.19	768,195	-0.68(-2.21%)
Jan 20, 2010	30.83	30.97	30.57	30.87	443,796	-0.33(-1.07%)
Jan 19, 2010	30.88	31.20	30.81	31.20	582,915	+0.39(+1.27%)
Jan 15, 2010	31.55	30.81	30.81	30.81	553,875	-0.02(-0.08%)
Jan 14, 2010	30.91	31.14	30.66	30.84	271,794	-0.12(-0.39%)
Jan 13, 2010	30.82	30.99	30.49	30.96	406,397	+0.31(+1.01%)
Jan 12, 2010	30.81	30.93	30.41	30.65	397,668	-0.43(-1.39%)
Jan 11, 2010	31.42	31.54	30.79	31.08	938,190	-0.14(-0.44%)
Jan 08, 2010	30.62	31.36	30.62	31.22	933,362	+0.46(+1.51%)
Jan 07, 2010	30.93	31.04	30.74	30.75	742,383	-0.22(-0.71%)
Jan 06, 2010	30.87	31.29	30.81	30.97	881,866	+0.06(+0.18%)
Jan 05, 2010	31.47	31.47	30.58	30.92	490,542	-0.06(-0.18%)
Jan 04, 2010	30.01	31.10	30.01	30.97	876,682	+1.40(+4.73%)
Dec 31, 2009	30.14	29.58	29.58	29.58	365,847	-0.54(-1.78%)
Dec 30, 2009	30.01	30.45	30.00	30.11	222,312	-0.12(-0.40%)
Dec 29, 2009	30.43	30.43	30.11	30.23	258,843	-0.07(-0.24%)
Dec 28, 2009	30.33	30.59	30.07	30.31	376,300	+0.02(+0.08%)
Dec 24, 2009	30.02	30.29	29.94	30.28	134,755	+0.40(+1.33%)
Dec 23, 2009	29.34	29.93	29.01	29.88	362,853	+0.68(+2.34%)
Dec 22, 2009	29.23	29.44	29.05	29.20	713,863	+0.12(+0.42%)
Dec 21, 2009	29.31	29.73	28.96	29.08	714,821	+0.10(+0.34%)
Dec 18, 2009	28.96	29.21	28.58	28.98	950,492	+0.11(+0.39%)
Dec 17, 2009	29.18	29.40	28.81	28.87	792,165	-1.07(-3.56%)
Dec 16, 2009	29.72	30.07	29.52	29.93	630,500	+0.30(+1.02%)
Dec 15, 2009	29.53	30.01	29.44	29.63	493,201	-0.16(-0.55%)
Dec 14, 2009	29.64	29.85	29.59	29.79	446,199	+0.44(+1.50%)
Dec 11, 2009	29.32	29.48	28.75	29.36	475,742	+0.21(+0.71%)
Dec 10, 2009	28.97	29.47	28.90	29.15	1,150,288	+0.53(+1.87%)
Dec 09, 2009	28.35	28.65	27.93	28.61	1,165,665	+0.16(+0.57%)
Dec 08, 2009	28.28	28.76	28.22	28.45	1,124,405	-0.08(-0.28%)
Dec 07, 2009	27.63	28.56	27.55	28.53	1,200,077	+0.91(+3.29%)
Dec 04, 2009	27.84	28.16	27.05	27.62	1,391,251	+0.27(+0.98%)
Dec 03, 2009	28.60	28.60	27.34	27.36	897,563	-1.05(-3.68%)
Dec 02, 2009	27.77	28.49	27.70	28.40	632,355	+0.68(+2.46%)
Dec 01, 2009	27.66	28.05	27.61	27.72	534,898	+0.37(+1.36%)
Nov 30, 2009	27.30	27.54	27.06	27.35	581,546	-0.07(-0.27%)
Nov 27, 2009	26.82	27.76	26.79	27.42	210,112	-0.62(-2.22%)
Nov 25, 2009	27.82	28.13	27.65	28.05	376,079	+0.51(+1.85%)
Nov 24, 2009	27.71	27.91	27.37	27.54	328,536	-0.34(-1.22%)
Nov 23, 2009	28.22	28.36	27.67	27.88	606,307	+0.24(+0.88%)
Nov 20, 2009	27.37	27.87	27.37	27.63	581,494	+0.02(+0.06%)
Nov 19, 2009	27.73	27.88	27.15	27.62	663,756	-0.32(-1.16%)
Nov 18, 2009	28.09	28.18	27.78	27.94	365,904	-0.16(-0.58%)
Nov 17, 2009	28.39	28.60	28.01	28.10	719,650	-0.35(-1.22%)
Nov 16, 2009	28.12	28.62	28.05	28.45	579,019	+0.52(+1.86%)
Nov 13, 2009	27.82	28.06	27.57	27.93	953,983	+0.16(+0.58%)
Nov 12, 2009	28.42	28.57	27.71	27.77	499,160	-0.64(-2.25%)
Nov 11, 2009	28.48	28.75	28.19	28.41	862,703	+0.16(+0.57%)
Nov 10, 2009	27.80	28.34	27.75	28.25	942,709	+0.28(+0.98%)
Nov 09, 2009	27.37	28.01	27.28	27.97	731,777	+0.96(+3.57%)
Nov 06, 2009	26.42	27.34	26.37	27.01	741,381	+0.28(+1.06%)
Nov 05, 2009	25.88	26.73	25.82	26.73	745,775	+1.08(+4.20%)
Nov 04, 2009	26.30	26.44	25.57	25.65	849,228	-0.40(-1.52%)
Nov 03, 2009	25.51	26.13	25.20	26.04	680,993	+0.36(+1.39%)
Nov 02, 2009	25.73	26.18	25.12	25.69	1,019,078	+0.10(+0.38%)
Oct 30, 2009	26.67	26.88	25.29	25.59	1,523,035	-1.30(-4.82%)
Oct 29, 2009	26.00	27.06	25.95	26.89	929,680	+1.07(+4.14%)
Oct 28, 2009	27.08	27.49	25.79	25.82	1,454,367	-0.94(-3.51%)
Oct 27, 2009	27.07	27.51	26.00	26.76	2,400,040	-0.73(-2.65%)
Oct 26, 2009	27.93	28.61	27.02	27.49	1,475,558	-0.52(-1.85%)
Oct 23, 2009	27.80	28.07	27.62	28.01	984,954	+0.04(+0.14%)
Oct 22, 2009	27.51	28.00	27.06	27.97	686,836	+0.49(+1.77%)
Oct 21, 2009	27.67	28.36	27.43	27.48	601,484	-0.37(-1.34%)
Oct 20, 2009	27.60	27.90	27.58	27.85	596,234	-0.36(-1.26%)
Oct 19, 2009	28.02	28.56	27.87	28.21	578,853	+0.32(+1.13%)
Oct 16, 2009	28.28	28.28	27.69	27.89	701,892	-0.62(-2.19%)
Oct 15, 2009	28.12	28.57	27.95	28.52	534,189	+0.15(+0.54%)
Oct 14, 2009	27.91	28.43	27.71	28.36	801,203	+0.94(+3.43%)
Oct 13, 2009	27.24	27.70	26.97	27.42	472,865	+0.02(+0.09%)
Oct 12, 2009	27.52	27.67	27.18	27.40	364,723	+0.33(+1.23%)
Oct 09, 2009	27.01	27.17	26.83	27.07	423,832	-0.08(-0.30%)
Oct 08, 2009	27.35	27.45	26.98	27.15	703,094	+0.11(+0.42%)
Oct 07, 2009	27.15	27.38	26.78	27.03	351,175	-0.15(-0.57%)
Oct 06, 2009	27.08	27.67	26.86	27.19	674,045	+0.44(+1.64%)
Oct 05, 2009	25.90	26.78	25.83	26.75	1,005,363	+1.01(+3.94%)
Oct 02, 2009	25.97	26.23	25.61	25.74	1,232,983	-0.65(-2.46%)
Oct 01, 2009	27.88	27.91	26.36	26.39	1,073,682	-1.65(-5.90%)
Sep 30, 2009	27.52	28.29	27.07	28.04	1,583,947	+0.48(+1.73%)
Sep 29, 2009	27.61	27.81	27.38	27.56	399,952	-0.02(-0.06%)
Sep 28, 2009	26.86	27.89	26.86	27.58	551,882	+0.78(+2.90%)
Sep 25, 2009	27.27	27.41	26.76	26.80	363,803	-0.53(-1.93%)
Sep 24, 2009	27.93	28.09	26.92	27.33	547,435	-0.46(-1.66%)
Sep 23, 2009	28.52	28.69	27.79	27.79	667,153	-0.58(-2.03%)
Sep 22, 2009	28.44	28.44	27.89	28.36	656,885	+0.19(+0.66%)
Sep 21, 2009	27.67	28.43	27.58	28.18	512,681	+0.20(+0.72%)
Sep 18, 2009	28.17	28.33	27.85	27.97	742,302	-0.08(-0.29%)
Sep 17, 2009	28.32	28.56	27.99	28.05	690,197	-0.07(-0.26%)
Sep 16, 2009	28.31	28.55	27.97	28.13	679,771	-0.01(-0.03%)
Sep 15, 2009	27.57	28.35	27.54	28.14	1,044,661	+0.47(+1.70%)
Sep 14, 2009	27.10	27.70	27.03	27.67	570,962	+0.29(+1.07%)
Sep 11, 2009	27.75	27.76	26.87	27.37	830,948	-0.23(-0.84%)
Sep 10, 2009	27.53	27.63	27.02	27.60	897,853	-0.03(-0.12%)
Sep 09, 2009	26.97	27.71	26.85	27.64	1,121,391	+0.71(+2.64%)
Sep 08, 2009	26.43	27.39	26.43	26.93	1,471,815	+0.83(+3.19%)
Sep 04, 2009	25.70	26.10	25.36	26.09	413,805	+0.40(+1.54%)
Sep 03, 2009	25.43	25.72	25.00	25.70	481,566	+0.36(+1.40%)
Sep 02, 2009	24.89	25.59	24.71	25.34	661,451	+0.38(+1.52%)
Sep 01, 2009	25.93	26.44	24.90	24.96	869,295	-1.06(-4.06%)
Aug 31, 2009	25.81	26.13	25.72	26.02	682,796	-0.15(-0.59%)
Aug 28, 2009	26.13	26.46	26.01	26.18	662,945	+0.17(+0.65%)
Aug 27, 2009	26.15	26.39	25.48	26.01	629,455	-0.10(-0.37%)
Aug 26, 2009	26.01	26.53	25.86	26.10	915,079	-0.02(-0.09%)
Aug 25, 2009	26.34	26.49	25.98	26.13	795,067	-0.05(-0.18%)
Aug 24, 2009	26.11	26.41	25.91	26.18	1,016,011	+0.22(+0.84%)
Aug 21, 2009	25.25	26.05	25.25	25.96	872,698	+0.81(+3.21%)
Aug 20, 2009	24.92	25.23	24.87	25.15	388,246	+0.15(+0.61%)
Aug 19, 2009	24.51	25.47	24.33	25.00	758,500	+0.06(+0.23%)
Aug 18, 2009	24.72	25.28	24.63	24.94	422,251	+0.35(+1.41%)
Aug 17, 2009	24.81	25.05	24.46	24.59	532,530	-0.91(-3.58%)
Aug 14, 2009	25.94	25.94	24.96	25.51	860,902	-0.53(-2.05%)
Aug 13, 2009	26.30	26.36	25.85	26.04	675,506	-0.15(-0.59%)
Aug 12, 2009	25.49	26.43	25.49	26.19	1,115,904	+0.64(+2.50%)
Aug 11, 2009	25.54	25.68	25.22	25.55	733,299	-0.04(-0.16%)
Aug 10, 2009	25.61	25.72	25.25	25.59	491,502	-0.28(-1.09%)
Aug 07, 2009	26.13	26.22	25.80	25.88	802,767	+0.12(+0.47%)
Aug 06, 2009	25.80	25.93	25.41	25.76	1,879,527	+0.86(+3.44%)
Aug 05, 2009	24.91	25.27	24.50	24.90	522,923	-0.08(-0.32%)
Aug 04, 2009	24.52	25.16	24.46	24.98	599,037	+0.27(+1.09%)
Aug 03, 2009	24.24	24.75	24.19	24.71	802,416	+0.72(+3.01%)
Jul 31, 2009	24.16	24.46	23.92	23.99	827,397	-0.23(-0.93%)
Jul 30, 2009	24.12	24.67	24.08	24.21	674,257	+0.29(+1.22%)
Jul 29, 2009	23.92	24.26	23.83	23.92	572,383	-0.27(-1.13%)
Jul 28, 2009	23.95	24.31	23.70	24.20	696,535	+0.04(+0.17%)
Jul 27, 2009	25.00	25.02	24.01	24.16	956,114	-0.39(-1.58%)
Jul 24, 2009	24.16	24.62	23.96	24.54	340	+0.20(+0.83%)
Jul 23, 2009	22.38	24.73	22.38	24.34	2,443,718	+2.39(+10.89%)
Jul 22, 2009	21.03	22.16	20.93	21.95	1,000,268	+0.68(+3.19%)
Jul 21, 2009	21.53	21.61	20.73	21.27	955,850	-0.02(-0.11%)
Jul 20, 2009	21.21	21.61	21.06	21.30	715,877	+0.14(+0.65%)
Jul 17, 2009	21.45	21.46	21.10	21.16	421,935	-0.30(-1.39%)
Jul 16, 2009	20.84	21.59	20.78	21.46	628,481	+0.54(+2.59%)
Jul 15, 2009	20.17	20.94	20.17	20.92	812,897	+1.08(+5.45%)
Jul 14, 2009	19.64	19.84	19.49	19.84	475,580	+0.13(+0.66%)
Jul 13, 2009	19.26	19.80	19.22	19.71	775,993	+0.53(+2.78%)
Jul 10, 2009	18.88	19.39	18.88	19.18	508,072	+0.06(+0.30%)
Jul 09, 2009	19.14	19.36	18.88	19.12	538,268	+0.10(+0.51%)
Jul 08, 2009	19.31	19.43	18.82	19.02	755,838	-0.19(-1.01%)
Jul 07, 2009	20.01	20.06	19.21	19.22	651,641	-0.87(-4.34%)
Jul 06, 2009	19.79	20.12	19.45	20.09	522,775	+0.05(+0.24%)
Jul 02, 2009	20.42	20.42	19.91	20.04	417,732	-0.73(-3.50%)
Jul 01, 2009	20.78	21.33	20.71	20.77	913,001	+0.12(+0.59%)
Jun 30, 2009	20.77	21.04	20.56	20.64	892,249	-0.22(-1.04%)
Jun 29, 2009	20.44	20.97	20.27	20.86	583,443	+0.42(+2.05%)
Jun 26, 2009	20.10	20.54	19.88	20.44	1,957,410	+0.14(+0.68%)
Jun 25, 2009	20.01	20.41	19.93	20.31	737,634	+0.44(+2.24%)
Jun 24, 2009	20.13	20.37	19.74	19.86	724,869	-0.04(-0.20%)
Jun 23, 2009	19.93	20.17	19.67	19.90	465,551	+0.00(+0.00%)
Jun 22, 2009	20.90	20.91	19.89	19.90	713,684	-1.32(-6.20%)
Jun 19, 2009	21.52	21.77	21.00	21.22	429,414	-0.06(-0.30%)
Jun 18, 2009	21.06	21.40	20.86	21.28	423,860	+0.19(+0.88%)
Jun 17, 2009	21.06	21.48	20.55	21.10	555,308	-0.01(-0.04%)
Jun 16, 2009	21.84	21.99	21.10	21.11	557,982	-0.63(-2.90%)
Jun 15, 2009	22.41	22.41	21.43	21.73	428,259	-0.95(-4.20%)
Jun 12, 2009	22.88	22.95	22.34	22.69	396,581	-0.46(-1.99%)
Jun 11, 2009	22.45	23.29	22.41	23.15	749,135	+0.80(+3.60%)
Jun 10, 2009	22.71	22.89	21.88	22.34	622,813	-0.19(-0.86%)
Jun 09, 2009	22.61	22.74	22.24	22.54	763,868	+0.10(+0.47%)
Jun 08, 2009	22.57	22.67	22.38	22.43	1,245,866	-0.88(-3.76%)
Jun 05, 2009	23.53	23.70	23.08	23.31	843,334	-0.05(-0.21%)
Jun 04, 2009	23.16	23.40	22.83	23.36	741,864	+0.31(+1.36%)
Jun 03, 2009	23.46	23.57	22.71	23.04	881,614	-0.65(-2.75%)
Jun 02, 2009	23.61	24.11	23.61	23.69	1,249,181	-0.18(-0.77%)

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

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner