Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.48	58.67	57.20	57.28	1,161,381	-1.78(-3.01%)
May 30, 2013	57.81	59.08	57.73	59.06	1,205,105	+1.29(+2.24%)
May 29, 2013	57.41	58.02	57.28	57.76	524,287	-0.22(-0.38%)
May 28, 2013	57.62	58.00	57.51	57.99	913,302	+1.12(+1.97%)
May 24, 2013	56.68	57.00	56.56	56.87	513,445	-0.15(-0.26%)
May 23, 2013	56.16	57.02	55.64	57.01	701,787	+0.15(+0.27%)
May 22, 2013	57.29	58.17	56.51	56.86	518,885	-0.44(-0.76%)
May 21, 2013	56.88	57.73	56.88	57.29	503,995	+0.53(+0.93%)
May 20, 2013	57.52	57.52	56.49	56.76	1,038,066	-0.87(-1.51%)
May 17, 2013	57.01	57.90	56.90	57.64	836,896	+0.92(+1.61%)
May 16, 2013	56.22	57.06	56.19	56.72	978,060	+0.38(+0.67%)
May 15, 2013	55.37	56.35	55.36	56.34	742,869	+1.59(+2.91%)
May 13, 2013	54.91	54.95	54.46	54.75	829,796	-0.15(-0.28%)
May 10, 2013	54.40	54.96	54.25	54.91	701,930	+0.67(+1.23%)
May 09, 2013	54.25	54.69	53.86	54.24	624,263	-0.14(-0.25%)
May 08, 2013	53.07	54.38	52.99	54.38	942,626	+1.16(+2.17%)
May 07, 2013	52.69	53.45	52.59	53.22	802,019	+0.54(+1.02%)
May 06, 2013	52.40	52.80	52.17	52.68	658,760	+0.24(+0.46%)
May 03, 2013	51.82	52.81	51.25	52.44	544,460	+1.19(+2.32%)
May 02, 2013	50.86	51.35	50.52	51.25	544,028	+0.64(+1.27%)