Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.30	51.37	49.85	51.04	4,484,708	-0.07(-0.13%)
May 30, 2012	52.75	53.01	51.05	51.11	1,129,655	-2.44(-4.55%)
May 29, 2012	52.43	53.80	52.41	53.55	1,771,460	+1.89(+3.66%)
May 25, 2012	51.35	51.89	50.80	51.66	1,098,637	+0.79(+1.55%)
May 24, 2012	50.82	51.35	49.92	50.87	1,081,483	+0.33(+0.65%)
May 23, 2012	49.59	50.61	48.66	50.54	1,966,102	+0.45(+0.89%)
May 22, 2012	51.59	51.84	49.70	50.09	2,135,987	-1.78(-3.44%)
May 21, 2012	49.95	52.18	49.51	51.88	1,954,352	+2.01(+4.03%)
May 18, 2012	50.70	50.98	49.74	49.87	1,785,499	-0.57(-1.13%)
May 17, 2012	52.76	52.95	50.40	50.44	1,495,914	-2.38(-4.51%)
May 16, 2012	52.97	54.57	52.33	52.82	2,601,111	+0.81(+1.55%)
May 15, 2012	51.28	52.09	50.88	52.01	1,424,867	+0.74(+1.44%)
May 14, 2012	52.22	52.52	51.17	51.27	925,669	-1.94(-3.65%)
May 11, 2012	52.29	53.62	52.19	53.21	567,988	+0.32(+0.60%)
May 10, 2012	53.27	53.52	52.71	52.89	646,662	+0.24(+0.46%)
May 09, 2012	52.14	52.83	51.10	52.65	1,317,383	-0.54(-1.01%)
May 08, 2012	53.52	53.60	52.52	53.19	935,313	-0.84(-1.56%)
May 07, 2012	53.18	54.52	53.10	54.03	762,934	+0.50(+0.93%)
May 04, 2012	54.65	54.70	53.25	53.53	576,197	-1.55(-2.81%)
May 03, 2012	55.55	55.80	54.90	55.08	597,853	-0.47(-0.85%)
May 02, 2012	55.33	55.79	54.92	55.55	720,720	-0.01(-0.02%)
May 01, 2012	54.91	56.46	54.91	55.56	876,762	+0.65(+1.18%)
Apr 30, 2012	55.38	55.63	54.57	54.91	627,113	-0.78(-1.40%)
Apr 27, 2012	55.00	55.94	55.00	55.69	773,917	+0.92(+1.69%)
Apr 26, 2012	53.99	55.07	53.84	54.77	624,579	+0.48(+0.88%)
Apr 25, 2012	54.19	54.55	53.78	54.29	727,951	+1.12(+2.10%)
Apr 24, 2012	53.98	54.12	53.08	53.17	825,368	-0.99(-1.83%)
Apr 23, 2012	52.70	54.30	52.49	54.16	819,177	-0.87(-1.57%)
Apr 20, 2012	53.45	55.62	53.08	55.03	1,981,283	+1.44(+2.68%)
Apr 19, 2012	54.63	55.07	52.36	53.59	1,639,899	-1.28(-2.33%)
Apr 18, 2012	53.62	55.55	53.33	54.87	1,379,218	+0.95(+1.76%)
Apr 17, 2012	53.90	54.55	53.59	53.92	546,329	+0.63(+1.18%)
Apr 16, 2012	53.03	53.65	52.42	53.29	682,749	+0.44(+0.83%)
Apr 13, 2012	53.35	53.73	52.83	52.85	436,146	-0.73(-1.37%)
Apr 12, 2012	52.23	53.88	52.22	53.58	445,349	+1.46(+2.81%)
Apr 11, 2012	52.46	52.73	51.88	52.12	620,548	+0.56(+1.09%)
Apr 10, 2012	53.00	53.31	51.48	51.56	751,047	-1.45(-2.73%)
Apr 09, 2012	52.07	53.10	51.96	53.00	737,000	+0.01(+0.02%)
Apr 05, 2012	53.35	54.15	52.92	52.99	598,164	-0.52(-0.97%)
Apr 04, 2012	53.58	54.15	53.28	53.52	1,124,445	-0.66(-1.21%)
Apr 03, 2012	54.82	55.05	53.73	54.17	603,055	-0.64(-1.17%)
Apr 02, 2012	53.52	55.08	53.38	54.81	817,708	+1.06(+1.97%)
Mar 30, 2012	54.15	54.31	53.24	53.75	387,986	+0.19(+0.36%)
Mar 29, 2012	52.77	53.68	52.43	53.56	389,232	+0.45(+0.84%)
Mar 28, 2012	54.23	54.23	52.78	53.11	455,409	-1.24(-2.27%)
Mar 27, 2012	54.19	54.68	54.15	54.35	278,425	+0.20(+0.37%)
Mar 26, 2012	53.21	54.15	53.20	54.15	483,367	+1.45(+2.74%)
Mar 23, 2012	53.42	53.44	52.41	52.70	828,718	-0.64(-1.20%)
Mar 22, 2012	53.47	53.78	52.92	53.34	580,679	-0.71(-1.32%)
Mar 21, 2012	54.03	54.47	53.78	54.05	559,281	+0.22(+0.41%)
Mar 20, 2012	53.72	54.03	53.13	53.84	514,526	-0.30(-0.56%)
Mar 19, 2012	53.97	54.62	53.43	54.14	427,871	+0.01(+0.02%)
Mar 16, 2012	54.48	54.65	53.84	54.13	773,051	-0.19(-0.36%)
Mar 15, 2012	53.82	54.38	53.68	54.32	798,767	+0.58(+1.08%)
Mar 14, 2012	53.52	53.82	53.29	53.74	654,200	+0.21(+0.39%)
Mar 13, 2012	52.83	53.53	52.49	53.53	935,722	+0.93(+1.77%)
Mar 12, 2012	52.80	52.85	52.25	52.60	410,702	-0.25(-0.48%)
Mar 09, 2012	52.76	53.31	52.45	52.85	414,264	+0.10(+0.19%)
Mar 08, 2012	52.30	52.96	52.00	52.75	508,509	+1.20(+2.33%)
Mar 07, 2012	50.39	51.82	50.37	51.55	1,040,247	+1.22(+2.41%)
Mar 06, 2012	53.13	53.13	49.80	50.34	1,211,145	-1.97(-3.77%)
Mar 05, 2012	54.69	54.70	51.79	52.31	1,362,319	-2.95(-5.34%)
Mar 02, 2012	56.54	56.93	55.03	55.26	778,059	-1.49(-2.63%)
Mar 01, 2012	56.12	57.22	55.88	56.75	531,079	+0.99(+1.77%)
Feb 29, 2012	56.07	56.68	55.67	55.76	865,154	-0.18(-0.31%)
Feb 28, 2012	56.06	56.61	55.61	55.94	339,491	-0.13(-0.24%)
Feb 27, 2012	54.90	56.45	54.52	56.07	567,484	+0.63(+1.13%)
Feb 24, 2012	55.78	56.20	55.35	55.44	527,879	-0.37(-0.66%)
Feb 23, 2012	55.39	56.03	55.21	55.81	494,134	+0.33(+0.59%)
Feb 22, 2012	55.31	55.83	54.73	55.48	498,019	+0.35(+0.64%)
Feb 21, 2012	55.76	55.84	54.73	55.13	408,547	-0.43(-0.77%)
Feb 17, 2012	55.90	56.16	55.40	55.56	481,953	-0.08(-0.15%)
Feb 16, 2012	54.31	55.71	54.20	55.64	611,828	+1.40(+2.58%)
Feb 15, 2012	54.99	55.19	53.81	54.24	1,697,015	-0.45(-0.83%)
Feb 14, 2012	55.13	55.33	54.03	54.69	1,131,045	-0.75(-1.35%)
Feb 13, 2012	55.16	55.78	55.02	55.44	607,457	+0.76(+1.40%)
Feb 10, 2012	54.87	55.32	54.13	54.68	1,060,828	-1.07(-1.92%)
Feb 09, 2012	56.09	57.43	55.04	55.75	692,569	-0.18(-0.33%)
Feb 08, 2012	56.27	56.90	55.61	55.94	425,411	-0.14(-0.25%)
Feb 07, 2012	56.54	56.87	55.79	56.08	916,757	-0.50(-0.89%)
Feb 06, 2012	55.69	56.62	55.32	56.58	644,772	+0.43(+0.76%)
Feb 03, 2012	56.00	56.80	55.75	56.15	917,243	+1.11(+2.01%)
Feb 02, 2012	55.84	55.84	54.96	55.05	817,064	-0.61(-1.10%)
Feb 01, 2012	54.62	55.83	54.49	55.66	1,110,308	+1.75(+3.25%)
Jan 31, 2012	53.47	54.03	52.92	53.91	996,774	+0.75(+1.40%)
Jan 30, 2012	52.56	53.69	52.42	53.16	788,800	+0.14(+0.27%)
Jan 27, 2012	52.87	53.65	52.77	53.02	868,698	+0.19(+0.36%)
Jan 26, 2012	52.56	53.55	52.52	52.83	1,097,361	+0.78(+1.50%)
Jan 25, 2012	52.56	52.65	51.50	52.05	1,067,839	-0.48(-0.91%)
Jan 24, 2012	50.30	53.21	48.95	52.52	1,735,871	+2.15(+4.28%)
Jan 23, 2012	50.10	51.17	49.92	50.37	902,229	+0.38(+0.75%)
Jan 20, 2012	50.29	50.38	49.87	49.99	1,059,321	-0.38(-0.75%)
Jan 19, 2012	49.15	51.33	49.14	50.37	1,250,407	+1.32(+2.70%)
Jan 18, 2012	47.78	49.05	47.70	49.05	870,480	+0.98(+2.04%)
Jan 17, 2012	48.59	48.99	47.88	48.06	626,940	+0.45(+0.95%)
Jan 13, 2012	47.74	47.77	46.70	47.61	481,962	-0.58(-1.20%)
Jan 12, 2012	46.69	48.37	46.25	48.19	922,510	+1.78(+3.83%)
Jan 11, 2012	45.94	46.62	45.70	46.41	354,730	+0.23(+0.51%)
Jan 10, 2012	45.56	46.50	45.50	46.18	706,252	+1.39(+3.11%)
Jan 09, 2012	45.04	45.19	44.15	44.79	555,436	-0.03(-0.07%)
Jan 06, 2012	45.00	45.61	44.64	44.82	847,935	-0.09(-0.21%)
Jan 05, 2012	44.24	45.06	43.86	44.91	738,156	+0.07(+0.15%)
Jan 04, 2012	44.16	45.03	43.81	44.85	480,421	+1.67(+3.86%)
Dec 30, 2011	43.16	43.44	43.14	43.18	507,280	+0.02(+0.04%)
Dec 29, 2011	42.17	43.23	42.10	43.16	400,571	+1.11(+2.63%)
Dec 28, 2011	43.02	43.11	41.96	42.05	469,033	-1.11(-2.56%)
Dec 27, 2011	42.78	43.97	42.73	43.16	382,347	+0.29(+0.68%)
Dec 23, 2011	42.61	43.03	42.41	42.87	291,161	+1.11(+2.65%)
Dec 21, 2011	41.81	41.89	40.89	41.76	561,890	-0.19(-0.46%)
Dec 20, 2011	41.26	42.36	41.18	41.95	965,847	+1.71(+4.25%)
Dec 19, 2011	42.15	42.49	40.08	40.24	870,264	-1.80(-4.29%)
Dec 16, 2011	41.30	42.43	40.96	42.05	1,564,131	+1.12(+2.74%)
Dec 15, 2011	41.07	41.36	40.39	40.92	849,881	+0.63(+1.56%)
Dec 14, 2011	41.80	41.81	40.28	40.29	1,511,273	-2.03(-4.79%)
Dec 13, 2011	42.93	43.56	41.61	42.32	1,119,742	-0.21(-0.48%)
Dec 12, 2011	43.56	43.68	41.94	42.53	1,262,491	-1.82(-4.11%)
Dec 09, 2011	44.31	44.72	42.47	44.35	1,619,616	+0.01(+0.02%)
Dec 08, 2011	44.98	45.51	44.17	44.34	757,556	-1.25(-2.75%)
Dec 07, 2011	44.54	45.84	44.33	45.59	777,106	+0.70(+1.56%)
Dec 06, 2011	45.40	45.40	44.27	44.89	500,427	-0.01(-0.02%)
Dec 05, 2011	45.48	45.84	44.67	44.90	1,032,388	+0.38(+0.86%)
Dec 02, 2011	45.39	45.74	44.36	44.52	561,576	-0.18(-0.39%)
Dec 01, 2011	45.22	45.67	44.37	44.69	609,536	-0.86(-1.89%)
Nov 30, 2011	44.04	45.56	43.79	45.55	1,577,638	+3.77(+9.02%)
Nov 29, 2011	41.73	41.98	41.14	41.78	604,944	+0.33(+0.79%)
Nov 28, 2011	41.27	41.73	41.05	41.46	880,225	+2.00(+5.08%)
Nov 25, 2011	38.99	40.01	38.94	39.45	402,055	+0.19(+0.49%)
Nov 23, 2011	40.27	40.48	39.20	39.26	885,976	-1.71(-4.18%)
Nov 22, 2011	41.37	41.72	40.51	40.97	768,352	-0.58(-1.41%)
Nov 21, 2011	41.27	41.82	40.61	41.56	774,195	-0.46(-1.09%)
Nov 18, 2011	42.24	42.45	41.56	42.02	587,251	-0.04(-0.10%)
Nov 17, 2011	43.32	43.51	41.79	42.06	1,221,832	-1.51(-3.47%)
Nov 16, 2011	43.18	44.94	42.94	43.57	914,482	-0.13(-0.29%)
Nov 15, 2011	44.17	44.28	42.75	43.70	1,706,345	-0.82(-1.84%)
Nov 14, 2011	44.83	45.04	44.06	44.52	640,293	-0.46(-1.02%)
Nov 11, 2011	44.56	45.58	44.48	44.98	964,100	+1.12(+2.55%)
Nov 10, 2011	44.24	44.41	43.11	43.86	642,889	+0.52(+1.20%)
Nov 09, 2011	44.17	44.47	43.03	43.34	1,642,467	-2.21(-4.86%)
Nov 08, 2011	45.96	45.96	44.19	45.55	1,477,732	-0.06(-0.13%)
Nov 07, 2011	45.53	46.15	44.41	45.61	1,144,758	+0.19(+0.42%)
Nov 04, 2011	44.83	45.59	43.85	45.42	840,178	-0.02(-0.06%)
Nov 03, 2011	45.12	45.59	43.66	45.44	959,296	+1.24(+2.80%)
Nov 02, 2011	43.81	44.98	43.69	44.21	1,535,213	+1.63(+3.83%)
Nov 01, 2011	43.30	43.56	42.03	42.58	1,655,782	-1.94(-4.35%)
Oct 31, 2011	45.47	45.47	44.34	44.52	1,468,559	-1.54(-3.34%)
Oct 28, 2011	45.61	46.70	45.52	46.05	1,239,511	-0.11(-0.24%)
Oct 27, 2011	46.61	47.55	45.21	46.16	2,123,884	+2.12(+4.82%)
Oct 26, 2011	43.66	44.44	41.58	44.04	3,151,132	+1.47(+3.45%)
Oct 25, 2011	40.54	44.32	38.22	42.57	5,445,669	+1.96(+4.83%)
Oct 24, 2011	39.03	40.90	38.58	40.61	1,865,302	+1.74(+4.47%)
Oct 21, 2011	38.47	39.23	37.82	38.87	2,390,239	+0.91(+2.40%)
Oct 20, 2011	37.70	38.19	36.90	37.96	2,395,388	+0.51(+1.36%)
Oct 19, 2011	40.56	40.60	37.17	37.45	3,161,616	-3.45(-8.44%)
Oct 18, 2011	39.61	41.08	38.66	40.90	1,225,291	+1.28(+3.23%)
Oct 17, 2011	40.51	40.65	39.18	39.62	1,281,642	-1.00(-2.47%)
Oct 14, 2011	40.31	40.71	39.48	40.62	829,543	+0.94(+2.38%)
Oct 13, 2011	39.80	39.99	38.63	39.68	1,156,218	+0.05(+0.13%)
Oct 12, 2011	39.05	40.44	38.64	39.63	1,583,362	+1.09(+2.82%)
Oct 11, 2011	37.86	39.11	37.74	38.54	1,114,802	+0.15(+0.39%)
Oct 10, 2011	36.71	38.43	36.62	38.39	1,926,748	+2.14(+5.90%)
Oct 07, 2011	36.07	36.30	34.71	36.25	2,353,895	+0.33(+0.93%)
Oct 06, 2011	35.80	36.34	34.77	35.92	1,191,467	+0.43(+1.20%)
Oct 05, 2011	33.85	35.87	33.29	35.49	1,974,388	+1.85(+5.51%)
Oct 04, 2011	32.09	33.68	31.76	33.64	2,182,750	+1.06(+3.26%)
Oct 03, 2011	33.53	34.68	32.55	32.58	1,877,323	-1.17(-3.47%)
Sep 30, 2011	34.61	34.96	33.73	33.75	1,766,210	-1.62(-4.58%)
Sep 29, 2011	35.44	35.79	34.42	35.37	1,236,338	+1.11(+3.24%)
Sep 28, 2011	36.71	36.86	34.12	34.26	1,113,077	-2.51(-6.82%)
Sep 27, 2011	36.59	38.08	36.42	36.76	1,456,532	+1.31(+3.70%)
Sep 26, 2011	34.65	35.49	33.51	35.45	1,011,648	+1.27(+3.71%)
Sep 23, 2011	33.43	34.63	33.22	34.18	1,196,288	+0.58(+1.74%)
Sep 22, 2011	34.80	35.13	33.28	33.60	3,080,168	-2.68(-7.39%)
Sep 21, 2011	37.64	37.78	36.28	36.28	1,231,015	-1.30(-3.47%)
Sep 20, 2011	38.41	39.34	37.55	37.58	1,649,497	-0.73(-1.90%)
Sep 19, 2011	37.69	38.63	37.47	38.31	993,612	-0.37(-0.95%)
Sep 16, 2011	39.25	39.36	38.36	38.68	1,199,728	-0.44(-1.13%)
Sep 15, 2011	39.02	39.60	38.66	39.12	944,945	+0.56(+1.45%)
Sep 14, 2011	38.29	39.01	37.14	38.56	1,312,721	+0.46(+1.21%)
Sep 13, 2011	37.46	38.58	37.32	38.10	1,275,734	+0.91(+2.44%)
Sep 12, 2011	37.48	38.10	36.34	37.19	2,144,781	-0.97(-2.53%)
Sep 09, 2011	39.15	39.32	37.92	38.16	1,431,951	-1.56(-3.94%)
Sep 08, 2011	40.46	40.71	39.59	39.72	799,690	-0.92(-2.27%)
Sep 07, 2011	39.74	40.94	39.67	40.65	932,735	+1.60(+4.09%)
Sep 06, 2011	37.96	39.14	37.96	39.05	1,701,743	-0.60(-1.51%)
Sep 02, 2011	40.53	40.88	39.19	39.65	1,980,449	-1.91(-4.61%)
Sep 01, 2011	42.36	42.87	41.54	41.56	1,336,836	-0.64(-1.52%)
Aug 31, 2011	42.82	43.50	41.75	42.20	1,720,112	-0.11(-0.26%)
Aug 30, 2011	42.85	43.05	41.97	42.31	1,365,011	-0.87(-2.02%)
Aug 29, 2011	41.80	43.25	41.70	43.19	1,905,765	+2.02(+4.91%)
Aug 26, 2011	39.24	41.37	38.67	41.16	1,452,921	+1.54(+3.89%)
Aug 25, 2011	40.65	40.88	39.41	39.62	1,513,463	-0.72(-1.79%)
Aug 24, 2011	39.25	40.49	38.86	40.35	1,568,732	+1.16(+2.95%)
Aug 23, 2011	38.35	39.42	37.96	39.19	2,033,480	+1.23(+3.25%)
Aug 22, 2011	39.78	40.10	37.62	37.96	3,108,526	-0.58(-1.51%)
Aug 19, 2011	39.74	40.78	38.41	38.54	2,442,338	-1.72(-4.28%)
Aug 18, 2011	43.48	43.49	39.56	40.27	3,960,679	-4.67(-10.39%)
Aug 17, 2011	46.39	46.73	44.81	44.93	1,938,645	-1.06(-2.30%)
Aug 16, 2011	47.76	48.27	44.50	45.99	4,249,438	-3.49(-7.05%)
Aug 15, 2011	49.00	49.51	48.46	49.48	908,061	+1.11(+2.29%)
Aug 12, 2011	47.93	48.71	47.44	48.37	1,451,024	+0.93(+1.97%)
Aug 11, 2011	44.03	48.27	44.03	47.44	2,118,142	+3.53(+8.04%)
Aug 10, 2011	44.55	45.97	43.79	43.91	2,664,416	-2.72(-5.84%)
Aug 09, 2011	44.85	46.67	42.84	46.63	2,321,475	+3.80(+8.88%)
Aug 08, 2011	44.85	45.45	42.82	42.83	3,171,870	-4.01(-8.56%)
Aug 05, 2011	48.63	48.90	44.98	46.84	3,295,982	-0.94(-1.97%)
Aug 04, 2011	51.91	51.91	47.67	47.78	2,616,762	-4.93(-9.35%)
Aug 03, 2011	52.32	52.80	50.79	52.71	1,494,389	+0.12(+0.24%)
Aug 02, 2011	54.87	55.61	52.50	52.58	1,058,648	-2.79(-5.04%)
Aug 01, 2011	56.17	56.24	54.51	55.37	1,339,321	-0.04(-0.08%)
Jul 29, 2011	55.05	56.24	54.76	55.41	911,400	-0.70(-1.25%)
Jul 28, 2011	56.54	56.93	56.01	56.11	1,297,134	-0.45(-0.79%)
Jul 27, 2011	56.40	57.32	56.39	56.56	1,643,328	-0.32(-0.56%)
Jul 26, 2011	57.12	57.30	56.24	56.88	1,653,371	-0.30(-0.52%)
Jul 25, 2011	55.20	57.45	55.08	57.18	1,790,851	+1.51(+2.71%)
Jul 22, 2011	57.40	57.89	55.27	55.67	2,598,067	-2.51(-4.32%)
Jul 21, 2011	56.91	58.32	56.59	58.18	1,287,931	+1.50(+2.64%)
Jul 20, 2011	57.49	57.49	56.29	56.69	683,190	-0.64(-1.12%)
Jul 19, 2011	56.57	57.71	56.54	57.33	1,314,420	+1.24(+2.21%)
Jul 18, 2011	56.47	56.69	55.34	56.09	839,175	-0.63(-1.12%)
Jul 15, 2011	56.79	56.80	56.11	56.72	674,051	+0.19(+0.34%)
Jul 14, 2011	57.23	57.57	56.24	56.53	1,023,328	-0.43(-0.76%)
Jul 13, 2011	57.51	57.71	56.89	56.96	962,582	-0.18(-0.32%)
Jul 12, 2011	57.24	57.88	56.93	57.14	724,280	-0.37(-0.64%)
Jul 11, 2011	57.74	58.15	57.09	57.51	751,042	-1.22(-2.07%)
Jul 08, 2011	57.92	58.84	57.62	58.72	803,474	+0.01(+0.01%)
Jul 07, 2011	59.10	59.27	58.32	58.72	1,031,929	+0.29(+0.50%)
Jul 06, 2011	58.20	58.73	57.84	58.43	939,459	+0.12(+0.20%)
Jul 05, 2011	58.89	58.89	58.12	58.31	706,836	-0.35(-0.60%)
Jul 01, 2011	57.88	58.72	57.46	58.66	568,569	+1.07(+1.85%)
Jun 30, 2011	57.13	57.67	56.71	57.59	949,548	+0.57(+0.99%)
Jun 29, 2011	56.38	57.30	56.04	57.03	927,837	+1.00(+1.78%)
Jun 28, 2011	55.30	56.03	55.15	56.03	829,836	+0.97(+1.77%)
Jun 27, 2011	55.05	55.33	54.43	55.05	520,704	+0.01(+0.02%)
Jun 24, 2011	55.81	55.95	54.95	55.05	620,959	-0.70(-1.25%)
Jun 23, 2011	55.18	56.14	54.51	55.75	898,425	-0.25(-0.45%)
Jun 22, 2011	56.03	56.61	55.82	55.99	478,442	-0.33(-0.59%)
Jun 21, 2011	55.16	56.55	54.84	56.33	500,222	+1.66(+3.05%)
Jun 20, 2011	54.60	54.94	54.47	54.66	450,278	+0.82(+1.51%)
Jun 17, 2011	54.54	54.72	53.73	53.85	790,492	-0.12(-0.23%)
Jun 16, 2011	54.71	55.20	53.37	53.97	700,038	-0.59(-1.08%)
Jun 15, 2011	54.51	55.30	54.41	54.56	703,057	-0.51(-0.92%)
Jun 14, 2011	54.82	55.69	54.64	55.07	596,915	+0.94(+1.74%)
Jun 13, 2011	54.59	54.82	53.85	54.13	546,876	-0.26(-0.48%)
Jun 10, 2011	54.89	55.28	54.34	54.39	752,009	-0.90(-1.64%)
Jun 09, 2011	54.63	55.81	54.29	55.30	626,387	+0.96(+1.77%)
Jun 08, 2011	54.55	54.67	54.05	54.33	699,327	-0.49(-0.89%)
Jun 07, 2011	55.07	55.87	54.59	54.82	954,467	+0.15(+0.27%)
Jun 06, 2011	55.50	56.08	54.46	54.68	1,089,099	-1.10(-1.98%)

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