Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.29	44.95	44.22	44.64	959,521	-0.17(-0.39%)
Nov 29, 2010	44.28	45.01	43.72	44.81	633,252	+0.16(+0.35%)
Nov 26, 2010	44.64	44.92	44.39	44.66	137,379	-0.36(-0.81%)
Nov 24, 2010	44.05	45.02	45.02	45.02	552,543	+1.36(+3.12%)
Nov 23, 2010	43.88	44.06	43.56	43.66	685,816	-0.85(-1.91%)
Nov 22, 2010	43.80	44.56	43.53	44.51	534,000	+0.37(+0.84%)
Nov 19, 2010	43.46	44.19	43.26	44.14	350,155	+0.56(+1.29%)
Nov 18, 2010	43.10	44.43	42.94	43.58	790,629	+1.29(+3.04%)
Nov 17, 2010	42.28	42.69	41.92	42.29	401,978	+0.05(+0.12%)
Nov 16, 2010	42.57	42.57	41.53	42.24	976,050	-0.79(-1.84%)
Nov 15, 2010	43.07	43.65	42.94	43.03	439,952	+0.15(+0.35%)
Nov 12, 2010	43.34	43.61	42.70	42.88	319,728	-0.83(-1.89%)
Nov 11, 2010	43.28	43.80	43.25	43.71	648,899	-0.03(-0.08%)
Nov 10, 2010	43.35	43.93	42.93	43.74	616,491	+0.41(+0.95%)
Nov 09, 2010	43.80	44.19	43.15	43.33	859,789	-0.31(-0.72%)
Nov 08, 2010	43.69	43.93	43.39	43.64	424,375	-0.18(-0.41%)
Nov 05, 2010	43.70	43.92	43.25	43.82	1,066,495	+0.26(+0.61%)
Nov 04, 2010	42.61	43.69	42.51	43.56	1,506,883	+1.48(+3.51%)
Nov 03, 2010	41.84	42.15	41.64	42.08	933,272	+0.20(+0.47%)
Nov 02, 2010	41.95	42.22	41.78	41.88	578,934	+0.46(+1.12%)
Nov 01, 2010	41.75	41.97	41.17	41.42	450,846	+0.05(+0.12%)
Oct 29, 2010	40.66	41.48	40.60	41.37	560,654	+0.54(+1.33%)
Oct 28, 2010	41.36	41.51	40.69	40.83	751,663	-0.31(-0.74%)
Oct 27, 2010	41.12	41.17	40.50	41.13	741,446	-0.19(-0.46%)
Oct 25, 2010	40.98	41.97	40.88	41.32	1,017,569	+0.87(+2.14%)
Oct 22, 2010	40.96	42.21	40.30	40.46	1,910,350	+0.28(+0.70%)
Oct 21, 2010	40.17	40.73	39.67	40.17	752,115	+0.26(+0.66%)
Oct 20, 2010	39.13	40.21	39.08	39.91	684,987	+0.83(+2.13%)
Oct 19, 2010	39.31	39.78	38.80	39.08	688,527	-0.85(-2.13%)
Oct 18, 2010	40.16	40.35	39.72	39.93	831,118	-0.09(-0.23%)
Oct 15, 2010	40.37	40.66	39.56	40.02	338,651	-0.02(-0.06%)
Oct 14, 2010	40.22	40.32	39.78	40.04	352,764	-0.25(-0.61%)
Oct 13, 2010	39.89	40.38	39.87	40.29	829,669	+0.66(+1.67%)
Oct 12, 2010	39.50	39.77	39.07	39.63	495,011	-0.02(-0.04%)
Oct 11, 2010	39.48	40.11	39.48	39.65	841,540	+0.19(+0.48%)
Oct 08, 2010	39.46	39.69	39.34	39.46	1,161,719	+0.05(+0.13%)
Oct 07, 2010	39.83	40.20	39.29	39.41	1,575,329	-0.14(-0.35%)
Oct 06, 2010	39.67	39.76	39.00	39.55	867,666	-0.18(-0.46%)
Oct 05, 2010	39.12	39.84	38.84	39.73	1,145,823	+1.19(+3.08%)
Oct 04, 2010	38.90	39.04	38.10	38.54	826,314	-0.46(-1.19%)
Oct 01, 2010	39.00	39.08	38.38	39.00	1,735,561	+0.37(+0.95%)
Sep 30, 2010	38.63	38.91	38.12	38.63	9,330	+0.56(+1.48%)
Sep 29, 2010	37.18	38.24	37.15	38.07	1,881,468	+0.66(+1.76%)
Sep 28, 2010	37.02	37.48	36.58	37.41	746,366	+0.40(+1.09%)
Sep 27, 2010	36.73	37.33	36.73	37.01	646,726	+0.24(+0.65%)
Sep 24, 2010	36.31	36.79	36.22	36.77	1,033,561	+1.04(+2.91%)
Sep 23, 2010	35.59	36.53	35.45	35.73	822,361	-0.28(-0.78%)
Sep 22, 2010	36.21	36.48	35.95	36.01	592,307	-0.27(-0.75%)
Sep 21, 2010	36.44	36.59	36.07	36.28	601,354	-0.18(-0.50%)
Sep 20, 2010	36.01	36.51	35.47	36.46	770,612	+0.66(+1.84%)
Sep 17, 2010	35.80	35.98	35.49	35.80	997,874	+0.11(+0.30%)
Sep 15, 2010	34.93	35.78	34.83	35.69	866,542	+0.77(+2.20%)
Sep 14, 2010	34.65	35.20	34.47	34.93	10,357	+0.16(+0.45%)
Sep 13, 2010	34.22	34.88	34.14	34.77	1,059,650	+1.02(+3.01%)
Sep 10, 2010	34.31	34.42	33.71	33.75	1,126,948	-0.51(-1.49%)
Sep 09, 2010	35.40	35.41	34.25	34.26	878,226	-0.66(-1.88%)
Sep 08, 2010	34.95	35.24	34.87	34.92	554,912	+0.09(+0.26%)
Sep 07, 2010	35.40	35.63	34.76	34.83	691,367	-0.80(-2.24%)
Sep 03, 2010	35.37	35.84	35.37	35.63	635,899	+0.76(+2.19%)
Sep 02, 2010	34.40	34.93	34.31	34.86	283	+0.37(+1.07%)
Sep 01, 2010	33.67	34.62	33.39	34.49	893,737	+1.50(+4.54%)
Aug 31, 2010	32.98	33.30	32.36	33.00	6,471	+0.17(+0.53%)
Aug 30, 2010	33.24	33.37	32.81	32.82	793,218	-0.60(-1.80%)
Aug 27, 2010	33.11	33.43	31.87	33.43	1,335,785	+0.62(+1.88%)
Aug 26, 2010	33.00	33.30	32.60	32.81	1,084,533	-0.02(-0.08%)
Aug 25, 2010	32.58	32.94	32.08	32.83	1,263,950	-0.09(-0.27%)
Aug 24, 2010	33.15	33.24	32.75	32.92	147	-0.64(-1.91%)
Aug 23, 2010	34.08	34.27	33.47	33.56	607,112	-0.35(-1.02%)
Aug 20, 2010	34.19	34.31	33.49	33.91	1,257,112	-0.53(-1.53%)
Aug 19, 2010	35.00	35.10	34.16	34.44	147	-0.87(-2.47%)
Aug 18, 2010	35.25	35.45	34.97	35.31	831,829	+0.06(+0.16%)
Aug 17, 2010	34.79	35.73	34.78	35.25	1,051,267	+0.86(+2.51%)
Aug 16, 2010	34.11	34.64	33.98	34.39	1,297,695	+0.07(+0.19%)
Aug 13, 2010	34.32	34.88	34.26	34.32	1,341,449	-0.35(-1.02%)
Aug 12, 2010	34.82	35.21	34.48	34.68	1,433,095	-0.92(-2.59%)
Aug 11, 2010	36.02	36.13	35.35	35.60	702,141	-1.50(-4.04%)
Aug 10, 2010	37.09	37.27	37.09	37.09	8,510	-0.63(-1.68%)
Aug 09, 2010	37.56	37.79	37.27	37.73	549,854	+0.38(+1.01%)
Aug 06, 2010	37.35	37.53	36.65	37.35	900,630	+0.12(+0.31%)
Aug 05, 2010	37.08	37.49	37.01	37.23	433,798	-0.10(-0.26%)
Aug 04, 2010	36.51	37.33	36.34	37.33	749,594	+0.90(+2.48%)
Aug 03, 2010	36.47	36.72	35.98	36.43	689,970	-0.30(-0.81%)
Aug 02, 2010	36.57	37.04	36.39	36.72	571,691	+0.85(+2.36%)
Jul 30, 2010	35.88	36.16	35.14	35.88	885,632	+0.18(+0.51%)
Jul 29, 2010	36.08	36.23	35.25	35.70	1,062,733	+0.08(+0.23%)
Jul 28, 2010	36.64	36.64	35.33	35.61	1,931,861	-0.99(-2.70%)
Jul 27, 2010	37.62	38.09	35.47	36.60	1,905,232	-0.62(-1.66%)
Jul 26, 2010	36.60	37.79	36.34	37.22	1,387,776	+0.85(+2.33%)
Jul 23, 2010	35.52	36.47	35.46	36.37	688,776	+0.79(+2.22%)
Jul 22, 2010	34.71	35.63	34.60	35.58	1,275,165	+1.61(+4.75%)
Jul 21, 2010	34.66	35.05	33.84	33.97	869,653	-0.29(-0.84%)
Jul 20, 2010	32.96	34.30	32.78	34.26	729,005	+0.72(+2.16%)
Jul 19, 2010	33.15	33.54	32.78	33.53	533,046	+0.38(+1.14%)
Jul 16, 2010	33.15	34.27	32.99	33.15	896,508	-1.34(-3.89%)
Jul 15, 2010	34.30	34.68	33.67	34.49	810,157	+0.12(+0.36%)
Jul 14, 2010	34.53	34.54	34.03	34.37	1,281,728	-0.38(-1.09%)
Jul 13, 2010	33.97	34.90	33.77	34.75	597,399	+1.28(+3.82%)
Jul 12, 2010	33.94	34.07	33.20	33.47	974,602	-0.69(-2.01%)
Jul 09, 2010	34.16	34.40	33.88	34.16	895,271	+0.06(+0.17%)
Jul 08, 2010	33.96	34.32	33.66	34.10	593,438	+0.49(+1.44%)
Jul 07, 2010	32.28	33.61	32.28	33.61	1,245,264	+1.46(+4.53%)
Jul 06, 2010	32.87	33.18	31.86	32.16	2,736	-0.08(-0.25%)
Jul 02, 2010	32.24	32.87	31.94	32.24	705,114	-0.31(-0.96%)
Jul 01, 2010	32.59	32.92	31.64	32.55	997,408	-0.11(-0.33%)
Jun 30, 2010	32.91	33.80	32.57	32.66	210	-0.18(-0.55%)
Jun 29, 2010	33.15	33.35	32.70	32.84	1,602,584	-0.53(-1.58%)
Jun 25, 2010	33.37	34.15	33.13	33.37	3,380,061	+0.04(+0.12%)
Jun 24, 2010	33.81	34.09	33.20	33.33	823,171	-0.73(-2.15%)
Jun 23, 2010	34.26	34.45	33.52	34.06	1,150,759	-0.21(-0.60%)
Jun 22, 2010	35.32	35.41	34.22	34.26	1,169,159	-1.08(-3.05%)
Jun 21, 2010	35.70	36.27	35.05	35.34	788,329	+0.20(+0.56%)
Jun 18, 2010	35.14	35.32	34.78	35.14	1,093,184	+0.16(+0.45%)
Jun 17, 2010	35.54	35.57	34.70	34.99	1,116,298	-0.26(-0.75%)
Jun 16, 2010	35.22	35.62	35.11	35.25	684,663	-0.30(-0.83%)
Jun 15, 2010	34.83	35.56	34.80	35.55	768,117	+0.97(+2.81%)
Jun 14, 2010	35.03	35.47	34.45	34.58	1,061,099	-0.11(-0.31%)
Jun 11, 2010	33.82	34.76	33.82	34.68	754,420	+0.39(+1.15%)
Jun 10, 2010	33.49	34.45	33.47	34.29	1,298,971	+1.60(+4.89%)
Jun 09, 2010	32.58	33.57	32.39	32.69	1,456,016	+0.45(+1.40%)
Jun 08, 2010	32.49	32.94	31.70	32.24	2,530,448	-0.44(-1.35%)
Jun 07, 2010	33.68	33.86	32.57	32.68	1,835,312	-0.97(-2.87%)
Jun 04, 2010	33.65	35.00	32.94	33.65	1,842,886	-1.60(-4.53%)
Jun 03, 2010	35.24	35.36	34.77	35.25	740,269	+0.12(+0.35%)
Jun 02, 2010	34.76	35.12	33.85	35.12	736,036	+1.07(+3.15%)
Jun 01, 2010	35.04	35.32	34.05	34.05	793,955	-1.25(-3.53%)
May 28, 2010	35.30	35.83	35.08	35.30	1,322,254	-0.17(-0.49%)
May 27, 2010	34.82	35.47	34.38	35.47	752,150	+1.49(+4.39%)
May 26, 2010	33.40	34.60	33.37	33.98	1,718,713	+0.84(+2.52%)
May 25, 2010	32.12	33.24	31.32	33.14	2,226,998	-0.08(-0.25%)
May 24, 2010	33.21	33.88	33.16	33.22	1,056,870	-0.24(-0.71%)
May 21, 2010	32.04	33.51	31.79	33.46	1,595,989	+0.74(+2.25%)
May 20, 2010	33.17	33.46	32.69	32.72	3,561,409	-1.35(-3.97%)
May 19, 2010	34.30	34.51	33.53	34.08	2,077,478	-0.33(-0.95%)
May 18, 2010	34.75	34.95	34.17	34.40	2,113,738	+0.21(+0.62%)
May 17, 2010	34.54	34.75	33.09	34.19	1,237,565	-0.23(-0.67%)
May 14, 2010	34.42	35.03	34.11	34.42	1,182,278	-0.93(-2.62%)
May 13, 2010	35.35	35.80	35.18	35.35	631,099	-0.29(-0.81%)
May 12, 2010	34.81	35.67	34.81	35.63	972,898	+0.99(+2.86%)
May 11, 2010	34.80	35.26	34.63	34.64	1,391,209	-0.32(-0.91%)
May 10, 2010	34.44	35.01	34.31	34.96	1,691,338	+2.80(+8.72%)
May 07, 2010	33.14	33.14	31.40	32.16	3,340,658	-1.28(-3.82%)
May 06, 2010	35.12	35.71	31.54	33.44	2,686,842	-2.04(-5.75%)
May 05, 2010	35.74	36.12	35.22	35.48	1,232,601	-0.94(-2.59%)
May 04, 2010	37.16	37.26	36.06	36.42	1,487,674	-1.29(-3.41%)
May 03, 2010	37.71	37.99	37.35	37.71	1,357,423	+0.28(+0.74%)
Apr 30, 2010	38.17	38.50	37.35	37.43	1,087,418	-0.68(-1.79%)
Apr 29, 2010	37.53	38.32	37.38	38.11	1,057,763	+1.02(+2.76%)
Apr 28, 2010	36.66	37.45	36.16	37.08	1,603,721	+0.81(+2.24%)
Apr 27, 2010	36.63	37.33	36.07	36.27	2,258,843	-0.44(-1.21%)
Apr 26, 2010	36.52	37.15	36.42	36.72	879,743	+0.11(+0.29%)
Apr 23, 2010	36.16	36.70	35.57	36.61	1,473,676	+0.61(+1.68%)
Apr 22, 2010	35.65	36.18	35.60	36.00	1,602,630	+0.08(+0.23%)
Apr 21, 2010	36.35	36.40	35.85	35.92	949,897	-0.31(-0.86%)
Apr 20, 2010	36.18	36.30	35.86	36.23	449,267	+0.39(+1.07%)
Apr 19, 2010	35.76	35.95	35.15	35.85	550,303	-0.14(-0.39%)
Apr 16, 2010	36.39	36.77	35.92	35.99	802,323	-0.50(-1.37%)
Apr 15, 2010	36.39	36.68	36.22	36.49	594,836	-0.01(-0.02%)
Apr 14, 2010	35.61	36.57	35.53	36.49	823,133	+1.13(+3.20%)
Apr 13, 2010	35.55	35.56	35.19	35.36	749,271	-0.30(-0.85%)
Apr 12, 2010	36.37	36.48	35.50	35.67	554,185	-0.66(-1.81%)
Apr 09, 2010	35.87	36.32	35.61	36.32	406,284	+0.52(+1.44%)
Apr 08, 2010	35.55	35.82	35.17	35.81	380,034	+0.06(+0.16%)
Apr 07, 2010	35.78	36.11	35.55	35.75	659,038	-0.01(-0.02%)
Apr 06, 2010	35.26	35.80	35.07	35.76	778,242	+0.39(+1.11%)
Apr 05, 2010	35.19	35.44	35.07	35.36	569,997	+0.22(+0.63%)
Apr 01, 2010	35.38	35.14	35.14	35.14	697,069	+0.20(+0.56%)
Mar 31, 2010	34.76	35.90	34.74	34.94	1,212,213	+0.08(+0.23%)
Mar 30, 2010	34.67	34.96	34.38	34.86	521,906	+0.31(+0.90%)
Mar 29, 2010	34.19	34.92	34.19	34.55	909,402	+0.56(+1.64%)
Mar 26, 2010	34.32	34.62	33.62	33.99	1,060,075	-0.30(-0.86%)
Mar 25, 2010	35.19	35.36	34.26	34.29	555,165	-0.56(-1.60%)
Mar 24, 2010	35.28	35.35	34.76	34.85	522,903	-0.57(-1.60%)
Mar 23, 2010	35.39	35.56	34.97	35.41	512,840	+0.12(+0.35%)
Mar 22, 2010	34.40	35.41	34.26	35.29	525,732	+0.66(+1.92%)
Mar 19, 2010	35.26	35.34	34.57	34.62	788,273	-0.50(-1.42%)
Mar 18, 2010	35.00	35.25	34.80	35.12	404,323	+0.02(+0.05%)
Mar 17, 2010	35.07	35.25	34.98	35.11	592,383	+0.19(+0.54%)
Mar 16, 2010	34.76	35.02	34.67	34.92	1,128,189	+0.33(+0.95%)
Mar 15, 2010	34.41	34.65	34.40	34.59	927,364	+0.21(+0.62%)
Mar 12, 2010	34.15	34.50	34.15	34.38	1,053,144	+0.44(+1.30%)
Mar 11, 2010	33.53	33.94	33.17	33.94	439,230	+0.17(+0.51%)
Mar 10, 2010	33.42	33.89	33.25	33.76	438,530	+0.27(+0.80%)
Mar 09, 2010	33.49	33.73	33.17	33.49	440,587	-0.20(-0.61%)
Mar 08, 2010	33.56	34.12	33.56	33.70	570,998	+0.07(+0.19%)
Mar 05, 2010	33.10	33.85	32.96	33.63	692,079	+0.72(+2.18%)
Mar 04, 2010	32.94	33.28	32.74	32.91	413,920	-0.05(-0.15%)
Mar 03, 2010	32.91	33.19	32.75	32.96	731,699	+0.02(+0.05%)
Mar 02, 2010	32.56	33.38	32.56	32.95	1,664,391	+0.73(+2.26%)
Mar 01, 2010	30.68	32.24	30.68	32.22	1,483,568	+1.59(+5.20%)
Feb 26, 2010	30.27	30.66	29.96	30.63	774,307	+0.47(+1.57%)
Feb 25, 2010	29.76	30.29	29.50	30.15	793,961	+0.02(+0.05%)
Feb 24, 2010	30.26	30.52	29.95	30.14	898,928	-0.07(-0.22%)
Feb 23, 2010	30.98	31.21	30.01	30.20	870,127	-0.96(-3.07%)
Feb 22, 2010	31.32	31.32	30.90	31.16	349,286	+0.01(+0.03%)
Feb 19, 2010	30.91	31.28	30.80	31.15	566,092	+0.21(+0.69%)
Feb 18, 2010	30.86	31.13	30.85	30.94	866,950	+0.08(+0.26%)
Feb 17, 2010	30.95	31.08	30.65	30.86	1,158,500	+0.05(+0.16%)
Feb 16, 2010	30.16	30.81	30.04	30.81	775,494	+0.91(+3.03%)
Feb 12, 2010	28.93	29.90	29.90	29.90	965,431	+0.60(+2.03%)
Feb 11, 2010	28.84	29.38	28.56	29.30	498,308	+0.40(+1.38%)
Feb 10, 2010	28.68	29.03	28.26	28.90	511,042	+0.05(+0.17%)
Feb 09, 2010	29.07	29.12	28.54	28.85	539,090	+0.38(+1.32%)
Feb 08, 2010	28.76	28.84	28.23	28.48	835,551	-0.25(-0.85%)
Feb 05, 2010	28.98	29.15	28.18	28.72	929,510	-0.19(-0.65%)
Feb 04, 2010	29.59	29.80	28.91	28.91	594,836	-1.01(-3.39%)
Feb 03, 2010	30.05	30.47	29.86	29.92	861,789	-0.22(-0.73%)
Feb 02, 2010	29.72	30.32	29.40	30.15	1,164,990	+0.76(+2.59%)
Feb 01, 2010	29.37	29.70	29.25	29.39	1,239,691	+0.20(+0.70%)
Jan 29, 2010	29.87	30.12	29.18	29.18	1,043,078	-0.59(-1.98%)
Jan 28, 2010	30.19	30.26	29.42	29.77	667,418	-0.34(-1.14%)
Jan 27, 2010	30.44	30.73	29.86	30.11	818,874	-0.42(-1.36%)
Jan 26, 2010	30.32	31.68	30.29	30.53	1,415,201	+0.71(+2.38%)
Jan 25, 2010	29.92	30.31	29.74	29.82	1,017,803	+0.33(+1.14%)
Jan 22, 2010	30.23	30.37	29.39	29.48	743,952	-0.84(-2.77%)
Jan 21, 2010	30.95	31.28	30.32	30.32	764,659	-0.69(-2.21%)
Jan 20, 2010	30.97	31.11	30.71	31.01	441,753	-0.33(-1.07%)
Jan 19, 2010	31.02	31.35	30.95	31.35	580,232	+0.39(+1.27%)
Jan 15, 2010	31.70	30.95	30.95	30.95	551,325	-0.02(-0.08%)
Jan 14, 2010	31.05	31.28	30.81	30.98	270,543	-0.12(-0.39%)
Jan 13, 2010	30.96	31.13	30.63	31.10	404,526	+0.31(+1.01%)
Jan 12, 2010	30.95	31.08	30.55	30.79	395,837	-0.43(-1.39%)
Jan 11, 2010	31.57	31.69	30.93	31.22	933,871	-0.14(-0.44%)
Jan 08, 2010	30.77	31.51	30.77	31.36	929,065	+0.47(+1.51%)
Jan 07, 2010	31.07	31.18	30.88	30.90	738,965	-0.22(-0.71%)
Jan 06, 2010	31.01	31.44	30.95	31.12	877,807	+0.06(+0.18%)
Jan 05, 2010	31.62	31.62	30.72	31.06	488,284	-0.06(-0.18%)
Jan 04, 2010	30.15	31.24	30.15	31.12	872,646	+1.41(+4.73%)
Dec 31, 2009	30.28	29.71	29.71	29.71	364,163	-0.54(-1.78%)
Dec 30, 2009	30.15	30.59	30.14	30.25	221,289	-0.12(-0.40%)
Dec 29, 2009	30.57	30.57	30.25	30.37	257,651	-0.07(-0.24%)
Dec 28, 2009	30.47	30.73	30.21	30.45	374,568	+0.02(+0.08%)
Dec 24, 2009	30.16	30.43	30.08	30.42	134,134	+0.40(+1.33%)
Dec 23, 2009	29.48	30.06	29.15	30.02	361,183	+0.69(+2.34%)
Dec 22, 2009	29.37	29.57	29.18	29.34	710,576	+0.12(+0.42%)
Dec 21, 2009	29.44	29.87	29.09	29.21	711,530	+0.10(+0.34%)
Dec 18, 2009	29.09	29.34	28.71	29.12	946,116	+0.11(+0.39%)
Dec 17, 2009	29.32	29.54	28.94	29.00	788,518	-1.07(-3.56%)
Dec 16, 2009	29.86	30.21	29.65	30.07	627,597	+0.30(+1.02%)
Dec 15, 2009	29.66	30.15	29.57	29.77	490,930	-0.16(-0.55%)
Dec 14, 2009	29.78	29.99	29.73	29.93	444,145	+0.44(+1.50%)
Dec 11, 2009	29.46	29.61	28.88	29.49	473,552	+0.11(+0.36%)
Dec 10, 2009	29.21	29.71	29.13	29.39	1,141,013	+0.54(+1.87%)
Dec 09, 2009	28.58	28.88	28.16	28.85	1,156,266	+0.16(+0.57%)
Dec 08, 2009	28.51	28.99	28.45	28.68	1,115,339	-0.08(-0.28%)
Dec 07, 2009	27.86	28.79	27.78	28.76	1,190,401	+0.92(+3.29%)
Dec 04, 2009	28.06	28.39	27.27	27.85	1,380,033	+0.27(+0.98%)
Dec 03, 2009	28.83	28.83	27.56	27.58	890,326	-1.05(-3.68%)
Dec 02, 2009	28.00	28.72	27.92	28.63	627,256	+0.69(+2.46%)

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.