Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.54	47.89	47.37	47.78	913,543	+0.40(+0.85%)
Nov 27, 2015	47.19	47.58	47.06	47.38	349,788	+0.19(+0.40%)
Nov 25, 2015	47.18	47.19	47.19	47.19	728,317	-0.10(-0.21%)
Nov 24, 2015	46.34	47.36	46.09	47.29	1,757,427	+0.80(+1.73%)
Nov 23, 2015	46.00	46.52	45.71	46.48	1,805,042	+0.39(+0.85%)
Nov 20, 2015	45.44	46.36	45.27	46.09	1,461,988	+0.87(+1.93%)
Nov 19, 2015	45.05	45.62	44.88	45.22	1,195,487	-0.11(-0.24%)
Nov 18, 2015	43.39	45.37	43.25	45.33	1,786,720	+2.04(+4.72%)
Nov 17, 2015	42.92	43.65	42.52	43.28	1,954,084	+0.48(+1.13%)
Nov 16, 2015	42.31	42.88	41.94	42.80	1,148,474	+0.32(+0.76%)
Nov 13, 2015	41.70	43.03	41.47	42.48	2,261,134	+0.62(+1.49%)
Nov 12, 2015	42.94	43.59	41.79	41.86	1,474,430	-1.77(-4.05%)
Nov 11, 2015	44.47	44.59	43.21	43.62	1,844,782	-0.61(-1.37%)
Nov 10, 2015	44.55	44.90	43.94	44.23	1,344,076	-0.30(-0.68%)
Nov 09, 2015	44.94	45.25	44.14	44.53	2,813,256	-0.68(-1.50%)
Nov 06, 2015	44.14	45.35	44.01	45.21	2,493,313	+1.12(+2.53%)
Nov 05, 2015	46.83	47.12	42.96	44.09	6,591,858	-4.27(-8.83%)
Nov 04, 2015	49.01	49.33	47.97	48.37	2,263,888	-0.40(-0.82%)
Nov 03, 2015	48.55	49.49	48.40	48.77	1,752,935	+0.38(+0.79%)
Nov 02, 2015	48.40	48.95	48.22	48.39	2,813,094	+0.64(+1.35%)
Oct 30, 2015	48.47	48.50	47.22	47.74	1,583,054	-0.69(-1.42%)
Oct 29, 2015	47.57	48.70	47.36	48.43	1,607,016	+0.63(+1.33%)
Oct 28, 2015	46.43	48.23	46.19	47.80	1,987,048	+1.47(+3.18%)
Oct 27, 2015	46.60	46.83	45.51	46.32	1,903,152	-0.67(-1.42%)
Oct 26, 2015	46.77	47.25	46.43	46.99	1,216,810	+0.09(+0.19%)
Oct 23, 2015	47.16	47.87	46.82	46.90	1,419,421	+0.17(+0.36%)
Oct 22, 2015	46.23	47.39	45.82	46.73	1,640,845	+1.08(+2.36%)
Oct 21, 2015	46.74	47.14	45.51	45.66	1,307,642	-0.82(-1.77%)
Oct 20, 2015	46.56	47.23	46.44	46.48	1,053,570	-0.14(-0.31%)
Oct 19, 2015	46.46	46.74	46.24	46.62	1,744,867	-0.17(-0.36%)
Oct 16, 2015	46.12	47.04	45.99	46.79	2,281,203	+0.87(+1.90%)
Oct 15, 2015	46.15	46.23	44.61	45.91	1,636,762	+0.03(+0.06%)
Oct 14, 2015	44.74	46.14	44.67	45.89	1,015,704	+1.05(+2.35%)
Oct 13, 2015	44.76	45.42	44.49	44.83	1,028,521	-0.22(-0.49%)
Oct 12, 2015	45.57	45.73	44.88	45.06	1,302,137	-0.19(-0.41%)
Oct 09, 2015	45.82	46.28	45.09	45.25	2,161,243	+0.13(+0.30%)
Oct 08, 2015	43.48	45.49	43.38	45.11	1,935,068	+1.48(+3.39%)
Oct 07, 2015	42.73	43.81	42.52	43.63	2,134,040	+1.16(+2.73%)
Oct 06, 2015	42.65	43.57	42.41	42.47	1,835,510	+0.16(+0.38%)
Oct 05, 2015	41.46	42.47	41.37	42.31	1,148,800	+1.14(+2.77%)
Oct 02, 2015	39.73	41.17	39.54	41.17	1,380,440	+0.87(+2.17%)
Oct 01, 2015	39.51	40.35	39.34	40.29	1,818,484	+0.95(+2.43%)
Sep 30, 2015	38.39	39.60	38.33	39.34	1,532,239	+1.40(+3.69%)
Sep 29, 2015	37.04	38.09	37.02	37.94	1,658,768	+0.67(+1.80%)
Sep 28, 2015	39.98	39.98	37.15	37.27	1,949,115	-2.99(-7.42%)
Sep 25, 2015	40.57	41.07	39.96	40.26	1,599,739	-0.08(-0.20%)
Sep 24, 2015	39.76	40.62	38.76	40.34	1,818,314	-0.08(-0.20%)
Sep 23, 2015	40.63	41.20	40.30	40.42	1,579,444	-0.36(-0.88%)
Sep 22, 2015	40.93	41.03	40.24	40.78	1,993,959	-0.62(-1.49%)
Sep 21, 2015	41.11	42.10	40.68	41.39	2,293,028	+0.62(+1.51%)
Sep 18, 2015	39.63	40.81	39.57	40.78	3,340,843	+0.59(+1.47%)
Sep 17, 2015	39.78	40.80	39.75	40.19	1,866,923	+0.28(+0.69%)
Sep 16, 2015	39.72	40.26	39.38	39.91	1,579,320	+0.42(+1.06%)
Sep 15, 2015	37.68	39.72	37.68	39.49	5,439,097	+2.13(+5.71%)
Sep 14, 2015	37.23	37.67	36.90	37.36	1,349,251	+0.15(+0.41%)
Sep 11, 2015	37.63	37.94	36.85	37.21	986,433	-0.71(-1.87%)
Sep 10, 2015	38.08	38.31	37.64	37.92	1,873,729	-0.20(-0.53%)
Sep 09, 2015	38.53	38.96	38.01	38.12	1,674,280	+0.01(+0.02%)
Sep 08, 2015	38.33	38.33	37.89	38.11	3,377,205	+0.52(+1.39%)
Sep 04, 2015	37.36	37.59	37.59	37.59	1,725,710	-0.39(-1.03%)
Sep 03, 2015	38.15	38.15	37.46	37.98	3,035,761	+0.12(+0.33%)
Sep 02, 2015	38.54	38.66	37.56	37.85	1,827,076	-0.11(-0.28%)
Sep 01, 2015	39.10	39.47	37.74	37.96	2,343,673	-2.09(-5.22%)
Aug 31, 2015	39.82	40.33	38.96	40.05	1,620,714	-0.08(-0.20%)
Aug 28, 2015	39.81	41.27	39.66	40.13	1,648,899	+0.15(+0.38%)
Aug 27, 2015	38.75	40.93	38.63	39.98	2,319,191	+1.82(+4.78%)
Aug 26, 2015	38.60	38.68	37.48	38.16	3,603,980	+0.24(+0.63%)
Aug 25, 2015	40.41	40.50	37.90	37.92	1,455,361	-1.36(-3.47%)
Aug 24, 2015	39.22	40.60	37.55	39.28	2,370,147	-2.19(-5.28%)
Aug 21, 2015	43.26	43.28	41.34	41.47	1,559,140	-2.22(-5.09%)
Aug 20, 2015	43.77	44.24	43.42	43.69	938,373	-0.50(-1.12%)
Aug 19, 2015	45.03	45.40	43.77	44.19	1,068,903	-1.09(-2.41%)
Aug 18, 2015	45.73	45.83	45.17	45.28	911,376	-0.58(-1.27%)
Aug 17, 2015	45.02	46.02	44.69	45.86	1,347,903	+0.58(+1.29%)
Aug 14, 2015	44.69	45.43	44.55	45.28	678,078	+0.61(+1.37%)
Aug 13, 2015	45.22	45.47	44.40	44.67	1,091,305	-0.62(-1.37%)
Aug 12, 2015	45.58	45.92	44.55	45.29	1,106,626	-0.78(-1.69%)
Aug 11, 2015	46.05	46.17	45.54	46.07	887,851	-0.61(-1.31%)
Aug 10, 2015	45.39	46.71	45.32	46.68	958,518	+1.28(+2.83%)
Aug 07, 2015	46.00	46.98	45.23	45.39	1,079,035	-0.47(-1.02%)
Aug 06, 2015	47.55	47.55	43.90	45.86	4,361,840	-1.32(-2.80%)
Aug 05, 2015	48.05	48.06	46.54	47.18	1,676,052	-0.33(-0.69%)
Aug 04, 2015	47.32	48.02	47.22	47.51	1,111,884	+0.30(+0.64%)
Aug 03, 2015	47.93	48.11	46.95	47.21	1,004,588	-0.81(-1.68%)
Jul 31, 2015	47.69	48.56	47.25	48.02	2,415,780	+0.71(+1.50%)
Jul 30, 2015	46.01	47.43	45.62	47.31	2,066,537	+1.32(+2.87%)
Jul 29, 2015	45.11	46.08	44.78	45.99	1,294,199	+1.00(+2.23%)
Jul 28, 2015	44.21	45.16	43.93	44.99	1,008,952	+0.86(+1.95%)
Jul 27, 2015	43.77	44.39	43.44	44.13	951,776	+0.00(+0.00%)
Jul 24, 2015	45.37	45.46	43.76	44.13	903,872	-1.34(-2.94%)
Jul 23, 2015	45.92	46.14	45.44	45.46	783,677	-0.35(-0.75%)
Jul 22, 2015	46.06	46.25	45.61	45.81	669,724	-0.34(-0.73%)
Jul 21, 2015	46.76	47.28	46.04	46.15	629,174	-0.58(-1.25%)
Jul 20, 2015	46.85	47.06	46.44	46.73	914,160	-0.23(-0.49%)
Jul 17, 2015	48.04	48.04	46.93	46.96	753,998	-1.25(-2.59%)
Jul 16, 2015	48.12	48.44	47.50	48.21	1,103,351	+0.13(+0.28%)
Jul 15, 2015	48.92	48.98	47.87	48.08	645,608	-0.94(-1.92%)
Jul 14, 2015	48.95	49.09	48.56	49.02	781,358	-0.04(-0.09%)
Jul 13, 2015	48.13	49.30	48.01	49.06	992,139	+1.22(+2.56%)
Jul 10, 2015	48.00	48.20	47.68	47.84	596,725	+0.50(+1.05%)
Jul 09, 2015	47.74	47.98	47.32	47.34	1,036,824	+0.33(+0.70%)
Jul 08, 2015	47.72	48.04	46.92	47.01	1,113,681	-1.05(-2.18%)
Jul 07, 2015	48.03	48.23	46.93	48.06	1,232,761	+0.00(+0.00%)
Jul 06, 2015	48.07	48.64	47.84	48.06	1,408,517	-0.69(-1.42%)
Jul 02, 2015	48.32	48.75	48.75	48.75	1,650,419	+0.51(+1.05%)
Jul 01, 2015	49.13	49.46	47.68	48.25	2,112,990	-0.72(-1.47%)
Jun 30, 2015	50.25	50.35	48.64	48.96	1,370,299	-0.86(-1.72%)
Jun 29, 2015	51.98	52.27	49.71	49.82	1,463,860	-2.53(-4.84%)
Jun 26, 2015	51.87	52.45	51.64	52.36	1,780,876	+0.74(+1.42%)
Jun 25, 2015	51.25	51.80	51.09	51.62	909,717	+0.56(+1.09%)
Jun 24, 2015	52.40	52.52	51.05	51.06	994,680	-1.17(-2.24%)
Jun 23, 2015	52.37	52.45	51.74	52.23	552,228	-0.04(-0.08%)
Jun 22, 2015	52.13	52.35	51.75	52.28	732,949	+0.36(+0.70%)
Jun 19, 2015	52.80	52.83	51.86	51.91	1,036,708	-0.92(-1.74%)
Jun 18, 2015	51.86	52.89	51.59	52.83	1,438,228	+1.05(+2.04%)
Jun 17, 2015	51.75	52.19	51.24	51.78	908,721	+0.42(+0.81%)
Jun 16, 2015	51.31	51.75	51.06	51.36	1,125,510	+0.05(+0.10%)
Jun 15, 2015	52.74	52.74	50.97	51.31	1,361,317	-1.65(-3.11%)
Jun 12, 2015	54.09	54.09	52.78	52.96	968,100	-1.23(-2.27%)
Jun 11, 2015	54.05	54.38	53.95	54.19	680,926	+0.26(+0.47%)
Jun 10, 2015	53.85	54.15	53.52	53.93	860,427	+0.50(+0.94%)
Jun 09, 2015	53.55	53.89	53.32	53.43	567,306	-0.08(-0.15%)
Jun 08, 2015	53.93	54.23	53.46	53.51	734,150	-0.39(-0.72%)
Jun 05, 2015	53.82	54.10	53.39	53.90	781,256	-0.12(-0.23%)
Jun 04, 2015	53.83	54.40	53.67	54.02	1,248,269	-0.16(-0.29%)
Jun 03, 2015	53.71	54.62	53.67	54.18	700,687	+0.70(+1.30%)
Jun 02, 2015	52.76	53.66	52.70	53.48	953,343	+0.71(+1.35%)
Jun 01, 2015	53.24	53.54	52.72	52.77	1,442,660	-0.26(-0.50%)
May 29, 2015	53.43	53.48	52.81	53.04	1,558,435	-0.39(-0.73%)
May 28, 2015	54.06	54.28	53.14	53.42	983,884	-0.64(-1.19%)
May 27, 2015	53.93	54.29	53.75	54.07	729,127	+0.14(+0.26%)
May 26, 2015	54.18	54.36	53.60	53.93	936,130	-0.63(-1.15%)
May 22, 2015	54.91	54.55	54.55	54.55	1,159,443	-0.74(-1.34%)
May 21, 2015	54.87	55.38	54.71	55.29	759,808	+0.15(+0.27%)
May 20, 2015	55.36	55.36	54.97	55.14	1,031,595	-0.14(-0.26%)
May 19, 2015	55.75	55.86	54.82	55.28	1,293,470	-0.49(-0.89%)
May 18, 2015	56.64	56.64	55.65	55.78	1,495,713	-0.99(-1.74%)
May 15, 2015	55.84	57.14	55.47	56.76	1,295,734	+0.66(+1.18%)
May 14, 2015	55.38	56.31	55.20	56.10	1,230,924	+0.96(+1.74%)
May 13, 2015	55.31	55.51	55.05	55.14	976,219	-0.12(-0.22%)
May 12, 2015	55.61	55.73	54.68	55.27	1,202,121	-0.50(-0.90%)
May 11, 2015	55.69	56.08	55.48	55.77	1,439,208	+0.08(+0.14%)
May 08, 2015	56.18	57.30	55.65	55.69	2,021,006	+0.29(+0.53%)
May 07, 2015	54.91	56.91	54.17	55.40	4,225,614	+2.50(+4.72%)
May 06, 2015	53.37	53.55	52.69	52.90	1,686,987	+0.00(+0.00%)
May 05, 2015	53.02	53.52	52.54	52.90	1,331,494	-0.11(-0.20%)
May 04, 2015	53.51	53.69	52.89	53.01	1,004,761	-0.28(-0.53%)
May 01, 2015	53.03	53.58	52.74	53.29	833,713	+0.65(+1.24%)
Apr 30, 2015	53.12	53.59	52.44	52.64	1,684,752	-0.48(-0.91%)
Apr 29, 2015	51.82	53.17	51.79	53.12	967,052	+0.71(+1.35%)
Apr 28, 2015	51.54	52.46	51.10	52.42	858,125	+0.82(+1.59%)
Apr 27, 2015	52.09	52.37	51.49	51.60	913,523	-0.42(-0.81%)
Apr 24, 2015	52.08	52.60	51.77	52.02	804,832	+0.04(+0.08%)
Apr 23, 2015	51.71	52.08	51.62	51.98	857,843	+0.01(+0.02%)
Apr 22, 2015	51.83	52.28	51.59	51.97	924,815	+0.17(+0.32%)
Apr 21, 2015	52.29	52.38	51.29	51.80	1,105,591	-0.39(-0.74%)
Apr 20, 2015	52.25	52.44	51.84	52.19	674,143	+0.12(+0.24%)
Apr 17, 2015	51.51	52.08	51.26	52.07	1,009,882	+0.27(+0.53%)
Apr 16, 2015	52.23	52.25	51.61	51.79	1,465,418	-0.50(-0.96%)
Apr 15, 2015	52.11	52.62	51.55	52.29	1,272,641	+0.30(+0.58%)
Apr 14, 2015	51.61	51.99	51.20	51.99	941,718	+0.52(+1.01%)
Apr 13, 2015	51.68	51.97	51.40	51.47	869,417	-0.33(-0.63%)
Apr 10, 2015	52.45	52.80	51.64	51.80	1,396,834	-0.23(-0.44%)
Apr 09, 2015	49.46	52.05	49.45	52.03	2,628,867	+2.76(+5.60%)
Apr 08, 2015	48.87	49.44	48.73	49.27	1,548,572	+0.56(+1.14%)
Apr 07, 2015	48.49	48.92	48.16	48.71	1,360,864	+0.22(+0.45%)
Apr 06, 2015	46.55	48.69	46.55	48.49	1,736,235	+1.86(+3.99%)
Apr 02, 2015	46.31	46.63	46.63	46.63	1,056,008	+0.28(+0.61%)
Apr 01, 2015	46.33	46.48	46.05	46.35	1,187,400	-0.24(-0.51%)
Mar 31, 2015	46.10	46.66	45.74	46.59	1,277,319	+0.36(+0.78%)
Mar 30, 2015	45.81	46.33	45.53	46.23	1,055,192	+0.78(+1.71%)
Mar 27, 2015	46.72	46.76	45.29	45.45	1,693,595	+0.48(+1.08%)
Mar 26, 2015	45.01	45.24	44.83	44.97	893,777	-0.16(-0.35%)
Mar 25, 2015	45.85	46.11	45.09	45.13	628,553	-0.72(-1.58%)
Mar 24, 2015	45.78	46.16	45.48	45.85	1,076,810	+0.08(+0.17%)
Mar 23, 2015	46.07	46.48	45.75	45.77	1,053,122	-0.30(-0.65%)
Mar 20, 2015	45.63	46.32	45.62	46.07	1,965,255	+0.51(+1.12%)
Mar 19, 2015	46.29	46.47	45.39	45.56	1,373,727	-0.95(-2.05%)
Mar 18, 2015	46.18	46.83	45.41	46.51	2,662,390	+0.23(+0.50%)
Mar 17, 2015	46.31	46.50	45.66	46.28	1,672,388	-0.26(-0.57%)
Mar 16, 2015	46.77	46.91	46.35	46.55	1,344,718	-0.13(-0.28%)
Mar 13, 2015	47.10	47.31	46.50	46.68	901,041	-0.63(-1.32%)
Mar 12, 2015	47.17	47.95	46.95	47.30	1,080,646	+0.35(+0.75%)
Mar 11, 2015	47.63	47.71	46.78	46.95	1,923,234	-0.70(-1.47%)
Mar 10, 2015	47.54	47.85	47.40	47.65	1,105,527	-0.49(-1.02%)
Mar 09, 2015	48.24	48.29	48.01	48.14	1,144,080	+0.06(+0.13%)
Mar 06, 2015	47.88	48.39	47.81	48.08	1,561,876	-0.39(-0.81%)
Mar 05, 2015	48.62	48.71	47.97	48.48	1,076,102	-0.11(-0.22%)
Mar 04, 2015	49.68	49.76	48.46	48.58	1,827,086	-1.18(-2.36%)
Mar 03, 2015	49.45	49.85	49.37	49.76	1,011,160	+0.05(+0.11%)
Mar 02, 2015	49.61	50.06	48.96	49.70	1,500,522	+0.10(+0.19%)
Feb 27, 2015	49.35	49.98	49.20	49.61	856,462	+0.24(+0.48%)
Feb 26, 2015	49.41	49.74	49.01	49.37	841,764	-0.03(-0.05%)
Feb 25, 2015	48.93	49.56	48.93	49.40	879,608	+0.22(+0.45%)
Feb 24, 2015	48.61	49.23	48.52	49.18	1,112,044	+0.46(+0.94%)
Feb 23, 2015	48.26	48.85	48.22	48.72	1,031,249	+0.08(+0.16%)
Feb 20, 2015	47.82	48.64	47.16	48.64	1,231,655	+0.91(+1.91%)
Feb 19, 2015	47.65	48.02	47.30	47.73	1,474,468	-0.38(-0.78%)
Feb 18, 2015	47.70	48.13	47.55	48.11	1,220,595	+0.06(+0.13%)
Feb 17, 2015	47.71	48.42	47.25	48.05	1,175,272	+0.18(+0.37%)
Feb 13, 2015	47.45	47.87	47.87	47.87	2,648,300	+0.55(+1.17%)
Feb 12, 2015	46.43	47.46	46.26	47.32	1,893,096	+0.68(+1.47%)
Feb 11, 2015	45.39	47.14	45.14	46.64	2,077,176	+0.89(+1.94%)
Feb 10, 2015	45.95	45.95	45.25	45.75	1,630,334	+0.03(+0.06%)
Feb 09, 2015	44.65	45.73	44.57	45.72	2,504,246	+0.93(+2.08%)
Feb 06, 2015	43.65	44.84	43.64	44.79	3,083,178	+1.17(+2.67%)
Feb 05, 2015	43.00	43.80	42.86	43.63	2,643,301	+0.79(+1.84%)
Feb 04, 2015	42.87	43.36	42.48	42.84	2,142,582	-0.46(-1.07%)
Feb 03, 2015	42.71	43.44	41.94	43.30	3,494,944	+1.28(+3.05%)
Feb 02, 2015	42.48	42.76	41.49	42.02	3,496,678	-0.30(-0.70%)
Jan 30, 2015	41.24	42.82	41.02	42.32	7,651,810	+0.43(+1.03%)
Jan 29, 2015	47.19	49.26	41.16	41.89	11,515,741	-6.66(-13.73%)
Jan 28, 2015	49.92	50.65	47.97	48.56	4,422,568	-0.88(-1.77%)
Jan 27, 2015	49.28	49.86	49.18	49.43	1,841,480	-0.68(-1.35%)
Jan 26, 2015	50.19	50.43	49.70	50.11	2,342,959	+0.26(+0.53%)
Jan 23, 2015	51.87	52.13	49.33	49.85	3,522,744	-2.38(-4.55%)
Jan 22, 2015	51.68	52.39	51.24	52.22	1,573,754	+0.82(+1.60%)
Jan 21, 2015	50.56	51.41	50.30	51.40	1,921,649	+0.71(+1.40%)
Jan 20, 2015	51.74	51.74	50.49	50.69	1,716,227	-0.63(-1.23%)
Jan 16, 2015	50.84	51.37	50.26	51.32	1,665,034	+0.39(+0.76%)
Jan 15, 2015	52.41	52.59	50.74	50.93	1,862,245	-1.26(-2.42%)
Jan 14, 2015	52.52	52.82	51.37	52.20	1,802,011	-1.29(-2.41%)
Jan 13, 2015	52.79	54.57	52.57	53.48	3,320,335	+1.13(+2.16%)
Jan 12, 2015	51.72	53.07	51.38	52.35	9,345,185	+0.60(+1.15%)
Jan 09, 2015	51.53	52.36	50.37	51.76	6,160,997	+0.25(+0.49%)
Jan 08, 2015	50.45	51.66	50.30	51.50	1,748,891	+1.57(+3.14%)
Jan 07, 2015	50.84	50.84	49.76	49.93	1,087,798	-0.20(-0.40%)
Jan 06, 2015	51.25	51.30	50.10	50.13	1,853,636	-1.00(-1.96%)
Jan 05, 2015	52.53	52.69	51.10	51.13	1,761,462	-1.75(-3.32%)
Jan 02, 2015	52.94	53.18	52.34	52.89	845,097	+0.16(+0.30%)
Dec 31, 2014	53.42	52.73	52.73	52.73	589,664	-0.59(-1.10%)
Dec 30, 2014	53.37	53.76	53.28	53.32	652,289	-0.12(-0.23%)
Dec 29, 2014	53.27	53.93	53.20	53.44	648,810	+0.04(+0.08%)
Dec 26, 2014	53.40	53.68	53.18	53.40	876,306	+0.36(+0.68%)
Dec 24, 2014	53.29	53.04	53.04	53.04	490,113	-0.30(-0.56%)
Dec 23, 2014	53.00	53.84	52.74	53.34	1,139,823	+0.72(+1.37%)
Dec 22, 2014	51.58	52.62	51.34	52.62	2,203,854	+1.15(+2.23%)
Dec 19, 2014	51.70	52.15	51.06	51.47	2,169,053	-0.13(-0.25%)
Dec 18, 2014	50.87	51.60	50.42	51.60	1,478,891	+1.44(+2.87%)
Dec 17, 2014	48.27	50.20	48.19	50.16	1,826,438	+1.96(+4.06%)
Dec 16, 2014	47.75	49.33	47.61	48.21	1,318,483	+0.18(+0.38%)
Dec 15, 2014	49.24	49.49	47.77	48.02	1,630,121	-0.74(-1.51%)
Dec 12, 2014	50.19	50.42	48.64	48.76	1,519,267	-1.99(-3.92%)
Dec 11, 2014	51.70	52.61	50.58	50.75	1,688,595	-0.75(-1.46%)
Dec 10, 2014	54.16	54.16	51.07	51.50	2,206,114	-2.92(-5.36%)
Dec 09, 2014	53.37	54.47	53.31	54.41	1,080,033	+0.45(+0.82%)
Dec 08, 2014	54.24	54.59	53.83	53.97	1,340,843	-0.48(-0.88%)
Dec 05, 2014	53.81	55.32	53.81	54.45	1,801,054	+0.51(+0.94%)
Dec 04, 2014	53.39	53.94	52.84	53.94	1,466,175	+0.35(+0.65%)
Dec 03, 2014	51.64	53.77	51.36	53.59	1,950,628	+2.20(+4.28%)
Dec 02, 2014	51.04	51.46	50.50	51.39	1,176,126	+0.47(+0.93%)

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.