Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.634	7.680	7.542	7.551	38,538,376	-0.10(-1.36%)
Oct 29, 2009	7.601	7.701	7.534	7.655	38,095,512	+0.07(+0.88%)
Oct 28, 2009	7.601	7.638	7.567	7.588	34,455,744	+0.03(+0.33%)
Oct 27, 2009	7.505	7.588	7.455	7.563	40,174,364	+0.07(+0.89%)
Oct 26, 2009	7.501	7.563	7.426	7.496	47,792,392	+0.02(+0.28%)
Oct 23, 2009	7.471	7.480	7.421	7.476	37,301,792	-0.10(-1.38%)
Oct 22, 2009	7.576	7.617	7.496	7.580	34,311,536	-0.01(-0.16%)
Oct 21, 2009	7.659	7.684	7.547	7.592	68,110,768	-0.19(-2.41%)
Oct 20, 2009	7.759	7.805	7.647	7.780	42,116,784	+0.13(+1.69%)
Oct 19, 2009	7.638	7.776	7.630	7.651	46,190,236	+0.03(+0.44%)
Oct 16, 2009	7.584	7.647	7.547	7.617	34,223,172	+0.01(+0.11%)
Oct 15, 2009	7.588	7.630	7.563	7.609	32,940,328	+0.01(+0.11%)
Oct 14, 2009	7.588	7.622	7.538	7.601	28,939,706	+0.07(+0.94%)
Oct 13, 2009	7.580	7.592	7.496	7.530	28,344,216	-0.03(-0.33%)
Oct 12, 2009	7.588	7.626	7.538	7.555	32,310,944	+0.03(+0.33%)
Oct 09, 2009	7.488	7.551	7.438	7.530	33,358,804	+0.09(+1.18%)
Oct 08, 2009	7.430	7.471	7.417	7.442	25,860,868	+0.05(+0.68%)
Oct 07, 2009	7.413	7.446	7.363	7.392	32,176,376	-0.03(-0.45%)
Oct 06, 2009	7.401	7.457	7.296	7.426	40,658,580	+0.07(+0.96%)
Oct 05, 2009	7.338	7.371	7.205	7.355	39,685,136	+0.07(+0.97%)
Oct 02, 2009	7.259	7.309	7.238	7.284	37,877,780	-0.03(-0.40%)
Oct 01, 2009	7.409	7.421	7.246	7.313	101,979,136	-0.11(-1.52%)
Sep 30, 2009	7.484	7.492	7.376	7.426	50,255,836	-0.04(-0.50%)
Sep 29, 2009	7.363	7.505	7.363	7.463	44,152,976	+0.08(+1.02%)
Sep 28, 2009	7.330	7.405	7.296	7.388	24,378,332	+0.09(+1.26%)
Sep 25, 2009	7.317	7.380	7.280	7.296	25,844,886	+0.00(+0.00%)
Sep 24, 2009	7.409	7.421	7.284	7.296	51,253,864	-0.10(-1.41%)
Sep 23, 2009	7.451	7.501	7.392	7.401	54,081,212	-0.06(-0.78%)
Sep 22, 2009	7.526	7.530	7.426	7.459	39,685,884	-0.06(-0.83%)
Sep 21, 2009	7.446	7.521	7.401	7.521	39,680,068	+0.03(+0.45%)
Sep 18, 2009	7.538	7.538	7.484	7.488	45,952,392	-0.03(-0.33%)
Sep 17, 2009	7.605	7.630	7.459	7.513	51,493,172	-0.00(-0.06%)
Sep 16, 2009	7.505	7.626	7.471	7.518	46,673,476	+0.05(+0.68%)
Sep 15, 2009	7.521	7.547	7.409	7.467	42,974,608	-0.09(-1.16%)
Sep 14, 2009	7.567	7.601	7.476	7.555	51,416,156	-0.01(-0.11%)
Sep 11, 2009	7.634	7.651	7.505	7.563	49,911,200	-0.16(-2.10%)
Sep 10, 2009	7.788	7.797	7.672	7.726	64,983,900	-0.03(-0.32%)
Sep 09, 2009	7.738	7.788	7.697	7.751	48,262,456	+0.03(+0.38%)
Sep 08, 2009	7.763	7.763	7.697	7.722	43,457,448	+0.01(+0.11%)
Sep 04, 2009	7.588	7.717	7.580	7.713	28,888,074	+0.12(+1.59%)
Sep 03, 2009	7.667	7.667	7.567	7.592	29,025,732	-0.03(-0.38%)
Sep 02, 2009	7.572	7.657	7.530	7.622	42,966,076	+0.07(+0.94%)
Sep 01, 2009	7.617	7.642	7.517	7.551	42,113,216	-0.07(-0.93%)
Aug 31, 2009	7.617	7.659	7.567	7.622	32,427,902	+0.03(+0.33%)
Aug 28, 2009	7.672	7.692	7.555	7.597	37,474,268	-0.02(-0.27%)
Aug 27, 2009	7.597	7.622	7.505	7.617	50,036,040	+0.04(+0.55%)
Aug 26, 2009	7.542	7.592	7.526	7.576	32,414,748	+0.01(+0.11%)
Aug 25, 2009	7.688	7.688	7.534	7.567	45,856,532	-0.08(-0.98%)
Aug 24, 2009	7.563	7.692	7.526	7.642	40,104,876	+0.12(+1.61%)
Aug 21, 2009	7.509	7.547	7.434	7.521	40,932,476	+0.14(+1.92%)
Aug 20, 2009	7.380	7.459	7.326	7.380	29,735,276	+0.02(+0.23%)
Aug 19, 2009	7.321	7.396	7.296	7.363	30,208,094	+0.01(+0.11%)
Aug 18, 2009	7.301	7.388	7.276	7.355	25,998,916	+0.06(+0.80%)
Aug 17, 2009	7.255	7.317	7.238	7.296	35,982,188	-0.03(-0.34%)
Aug 14, 2009	7.338	7.392	7.288	7.321	21,724,760	-0.03(-0.45%)
Aug 13, 2009	7.363	7.380	7.296	7.355	39,779,216	+0.03(+0.34%)
Aug 12, 2009	7.292	7.409	7.280	7.330	81,215,912	+0.03(+0.34%)
Aug 11, 2009	7.301	7.396	7.288	7.305	34,134,672	-0.02(-0.23%)
Aug 10, 2009	7.380	7.401	7.296	7.321	27,167,222	-0.06(-0.85%)
Aug 07, 2009	7.388	7.434	7.338	7.384	26,603,278	+0.03(+0.40%)
Aug 06, 2009	7.338	7.355	7.271	7.355	35,621,256	+0.05(+0.74%)
Aug 05, 2009	7.355	7.380	7.259	7.301	30,627,008	-0.03(-0.39%)
Aug 04, 2009	7.351	7.396	7.284	7.329	37,795,684	-0.03(-0.35%)
Aug 03, 2009	7.392	7.451	7.338	7.355	37,631,564	+0.05(+0.63%)
Jul 31, 2009	7.384	7.480	7.267	7.309	31,107,436	-0.06(-0.85%)
Jul 30, 2009	7.434	7.505	7.363	7.371	32,836,198	-0.00(-0.06%)
Jul 29, 2009	7.338	7.388	7.296	7.376	26,396,940	+0.05(+0.63%)
Jul 28, 2009	7.263	7.401	7.196	7.330	33,721,328	+0.07(+0.98%)
Jul 27, 2009	7.209	7.271	7.132	7.259	33,329,432	+0.03(+0.40%)
Jul 24, 2009	7.246	7.292	7.167	7.230	1,036	-0.03(-0.40%)
Jul 23, 2009	7.242	7.296	7.159	7.259	40,905,076	+0.05(+0.64%)
Jul 22, 2009	7.134	7.296	7.117	7.213	39,407,016	-0.01(-0.17%)
Jul 21, 2009	7.230	7.296	7.171	7.225	31,625,380	+0.03(+0.35%)
Jul 20, 2009	7.250	7.255	7.150	7.200	32,000,926	-0.03(-0.40%)
Jul 17, 2009	7.092	7.242	7.067	7.230	39,711,088	+0.15(+2.06%)
Jul 16, 2009	6.996	7.125	6.996	7.084	55,466,308	+0.06(+0.83%)
Jul 15, 2009	6.984	7.042	6.925	7.025	45,232,192	+0.09(+1.26%)
Jul 14, 2009	6.934	6.963	6.904	6.938	33,057,132	-0.01(-0.12%)
Jul 13, 2009	6.888	6.954	6.875	6.946	32,119,988	+0.08(+1.15%)
Jul 10, 2009	6.875	6.892	6.793	6.867	51,043,508	+0.05(+0.73%)
Jul 09, 2009	6.854	6.854	6.796	6.817	35,432,576	-0.02(-0.30%)
Jul 08, 2009	6.846	6.863	6.792	6.838	37,120,188	+0.02(+0.31%)
Jul 07, 2009	6.896	6.942	6.804	6.817	34,313,600	-0.11(-1.62%)
Jul 06, 2009	6.771	6.950	6.713	6.929	37,254,268	+0.13(+1.96%)
Jul 02, 2009	6.909	6.929	6.779	6.796	44,447,656	-0.16(-2.28%)
Jul 01, 2009	6.863	6.984	6.838	6.954	33,282,864	+0.12(+1.77%)
Jun 30, 2009	6.884	6.904	6.788	6.834	31,371,752	-0.05(-0.67%)
Jun 29, 2009	6.892	6.900	6.834	6.879	22,631,368	+0.01(+0.12%)
Jun 26, 2009	6.896	6.904	6.813	6.871	42,995,124	-0.03(-0.36%)
Jun 25, 2009	6.806	6.896	6.788	6.896	38,858,628	+0.14(+2.04%)
Jun 24, 2009	6.825	6.842	6.733	6.758	32,665,284	-0.02(-0.31%)
Jun 23, 2009	6.859	6.859	6.750	6.779	39,723,544	-0.04(-0.55%)
Jun 22, 2009	6.788	6.871	6.767	6.817	39,242,040	-0.03(-0.37%)
Jun 19, 2009	6.859	6.896	6.796	6.842	65,788,636	+0.01(+0.18%)
Jun 18, 2009	6.784	6.875	6.763	6.829	33,104,086	+0.07(+0.99%)
Jun 17, 2009	6.813	6.867	6.754	6.763	52,101,480	-0.02(-0.25%)
Jun 16, 2009	6.904	6.934	6.779	6.779	36,627,872	-0.12(-1.75%)
Jun 15, 2009	6.913	6.938	6.859	6.900	42,226,560	-0.04(-0.54%)
Jun 12, 2009	7.004	7.042	6.888	6.938	46,692,736	-0.09(-1.25%)
Jun 11, 2009	7.067	7.163	7.021	7.025	50,331,108	-0.09(-1.29%)
Jun 10, 2009	7.255	7.292	7.080	7.117	58,621,488	-0.12(-1.61%)
Jun 09, 2009	7.217	7.255	7.153	7.234	48,806,888	+0.06(+0.81%)
Jun 08, 2009	7.071	7.267	7.046	7.175	51,121,092	+0.08(+1.06%)
Jun 05, 2009	7.113	7.150	7.059	7.100	31,169,802	+0.03(+0.35%)
Jun 04, 2009	7.088	7.138	7.050	7.075	33,700,080	-0.01(-0.18%)
Jun 03, 2009	7.113	7.138	7.067	7.088	57,175,640	-0.05(-0.70%)
Jun 02, 2009	7.180	7.209	7.138	7.138	26,823,840	-0.03(-0.41%)
Jun 01, 2009	7.167	7.192	7.130	7.167	28,761,340	+0.04(+0.59%)
May 29, 2009	7.121	7.130	7.013	7.125	28,327,144	+0.04(+0.53%)
May 28, 2009	6.946	7.113	6.946	7.088	36,623,712	+0.14(+2.04%)
May 27, 2009	7.063	7.071	6.938	6.946	31,083,468	-0.11(-1.54%)
May 26, 2009	6.938	7.084	6.917	7.055	31,039,628	+0.12(+1.68%)
May 22, 2009	6.921	7.009	6.888	6.938	29,669,258	+0.00(+0.00%)
May 21, 2009	6.934	6.971	6.896	6.938	35,430,940	-0.05(-0.78%)
May 20, 2009	7.055	7.084	6.950	6.992	53,067,572	-0.02(-0.24%)
May 19, 2009	7.042	7.052	6.950	7.009	32,791,872	-0.03(-0.41%)
May 18, 2009	7.063	7.067	6.879	7.038	60,655,904	-0.04(-0.59%)
May 15, 2009	7.084	7.180	7.050	7.080	46,465,980	-0.01(-0.12%)
May 14, 2009	7.159	7.234	7.038	7.088	44,749,504	-0.09(-1.22%)
May 13, 2009	7.221	7.296	7.100	7.175	29,689,184	-0.08(-1.04%)
May 12, 2009	7.155	7.346	7.142	7.250	40,420,352	+0.15(+2.05%)
May 11, 2009	7.088	7.155	7.025	7.105	24,479,458	-0.03(-0.35%)
May 08, 2009	7.155	7.171	7.075	7.130	29,882,870	+0.04(+0.53%)
May 07, 2009	7.146	7.150	7.001	7.092	33,933,728	-0.02(-0.29%)
May 06, 2009	6.967	7.117	6.934	7.113	45,922,340	+0.19(+2.77%)
May 05, 2009	6.775	6.925	6.696	6.921	35,692,600	+0.18(+2.66%)
May 04, 2009	6.921	6.921	6.700	6.742	46,640,208	-0.08(-1.22%)
May 01, 2009	6.838	6.838	6.721	6.825	28,111,058	+0.02(+0.24%)
Apr 30, 2009	7.071	7.080	6.809	6.809	49,982,524	-0.20(-2.91%)
Apr 29, 2009	7.113	7.130	7.000	7.013	36,081,504	-0.08(-1.06%)
Apr 28, 2009	7.004	7.130	6.988	7.088	29,288,272	+0.05(+0.71%)
Apr 27, 2009	7.030	7.142	7.004	7.038	27,458,774	-0.02(-0.24%)
Apr 24, 2009	7.067	7.188	6.988	7.055	35,747,720	+0.01(+0.12%)
Apr 23, 2009	7.055	7.080	6.967	7.046	30,769,330	+0.02(+0.30%)
Apr 22, 2009	6.913	7.230	6.863	7.025	70,430,952	+0.07(+1.02%)
Apr 21, 2009	7.021	7.084	6.934	6.954	37,990,104	-0.10(-1.48%)
Apr 20, 2009	7.071	7.150	6.996	7.059	35,325,928	-0.03(-0.35%)
Apr 17, 2009	7.092	7.150	7.025	7.084	36,804,156	+0.00(+0.06%)
Apr 16, 2009	7.075	7.105	6.913	7.080	35,962,360	+0.04(+0.53%)
Apr 15, 2009	6.854	7.055	6.838	7.042	39,070,584	+0.17(+2.49%)
Apr 14, 2009	6.884	6.929	6.746	6.871	34,046,592	-0.03(-0.48%)
Apr 13, 2009	6.871	6.938	6.800	6.904	34,330,080	+0.10(+1.53%)
Apr 09, 2009	6.825	6.871	6.683	6.800	37,994,672	-0.03(-0.49%)
Apr 08, 2009	6.804	6.871	6.746	6.834	22,211,036	+0.04(+0.61%)
Apr 07, 2009	6.725	6.892	6.671	6.792	35,246,664	+0.05(+0.80%)
Apr 06, 2009	6.696	6.758	6.658	6.738	27,348,102	+0.00(+0.00%)
Apr 03, 2009	6.675	6.758	6.658	6.738	33,011,980	+0.02(+0.31%)
Apr 02, 2009	6.838	6.859	6.683	6.717	46,232,668	-0.08(-1.17%)
Apr 01, 2009	6.604	6.838	6.571	6.796	39,787,012	+0.12(+1.75%)
Mar 31, 2009	6.875	6.896	6.596	6.679	57,951,784	-0.15(-2.20%)
Mar 30, 2009	6.813	6.979	6.738	6.829	31,748,972	-0.35(-4.82%)
Mar 26, 2009	7.234	7.250	7.021	7.175	47,766,484	-0.03(-0.35%)
Mar 25, 2009	7.171	7.255	7.092	7.200	32,191,202	+0.02(+0.29%)
Mar 24, 2009	7.138	7.221	7.050	7.180	33,939,720	+0.05(+0.64%)
Mar 23, 2009	7.004	7.134	6.996	7.134	37,272,916	+0.14(+1.97%)
Mar 20, 2009	7.004	7.130	6.942	6.996	44,445,384	+0.13(+1.88%)
Mar 19, 2009	7.063	7.080	6.850	6.867	45,233,116	-0.16(-2.26%)
Mar 18, 2009	7.071	7.150	6.946	7.025	46,264,304	-0.15(-2.15%)
Mar 17, 2009	7.075	7.184	6.963	7.180	36,526,636	+0.13(+1.83%)
Mar 16, 2009	6.967	7.188	6.967	7.050	43,656,232	+0.10(+1.38%)
Mar 13, 2009	6.788	7.030	6.696	6.954	0	+0.16(+2.33%)
Mar 12, 2009	6.700	6.834	6.600	6.796	46,780,300	-0.04(-0.55%)
Mar 11, 2009	6.963	6.971	6.775	6.834	56,275,664	-0.09(-1.27%)
Mar 10, 2009	6.696	6.942	6.621	6.921	65,241,524	+0.31(+4.67%)
Mar 09, 2009	6.508	6.667	6.467	6.613	49,293,704	+0.06(+0.89%)
Mar 06, 2009	6.592	6.604	6.450	6.554	0	+0.03(+0.45%)
Mar 05, 2009	6.300	6.663	6.254	6.525	83,728,256	+0.24(+3.85%)
Mar 04, 2009	6.204	6.346	6.079	6.283	56,112,940	+0.02(+0.33%)
Mar 02, 2009	6.354	6.425	6.262	6.262	52,638,936	-0.18(-2.72%)
Feb 27, 2009	6.254	6.500	6.212	6.437	0	+0.13(+2.12%)
Feb 26, 2009	6.496	6.567	6.300	6.304	31,344,586	-0.12(-1.88%)
Feb 25, 2009	6.400	6.513	6.317	6.425	90,080,368	+0.02(+0.26%)
Feb 24, 2009	6.308	6.437	6.254	6.408	46,674,560	+0.13(+2.13%)
Feb 23, 2009	6.183	6.500	6.183	6.275	41,450,940	-0.17(-2.65%)
Feb 20, 2009	6.208	6.509	6.208	6.446	43,716,732	-0.10(-1.53%)
Feb 19, 2009	6.283	6.608	6.283	6.546	39,849,280	+0.07(+1.09%)
Feb 18, 2009	6.517	6.567	6.425	6.475	46,056,744	-0.02(-0.26%)
Feb 17, 2009	6.525	6.571	6.429	6.492	50,988,728	-0.15(-2.20%)
Feb 13, 2009	6.817	6.834	6.604	6.638	58,985,328	-0.26(-3.81%)
Feb 12, 2009	6.867	6.913	6.742	6.900	47,078,000	+0.03(+0.49%)
Feb 11, 2009	6.900	6.975	6.846	6.867	34,682,300	+0.00(+0.00%)
Feb 10, 2009	7.034	7.046	6.817	6.867	48,493,312	-0.14(-2.02%)
Feb 09, 2009	7.055	7.063	6.967	7.009	29,642,148	-0.06(-0.88%)
Feb 06, 2009	6.884	7.080	6.821	7.071	49,051,108	+0.20(+2.97%)
Feb 05, 2009	6.988	6.996	6.804	6.867	54,645,884	-0.12(-1.67%)
Feb 04, 2009	7.063	7.100	6.963	6.984	60,179,680	-0.08(-1.06%)
Feb 03, 2009	6.988	7.088	6.975	7.059	53,857,100	+0.10(+1.44%)
Feb 02, 2009	6.854	7.059	6.838	6.959	47,351,960	+0.06(+0.91%)
Jan 30, 2009	7.046	7.084	6.884	6.896	0	-0.13(-1.78%)
Jan 29, 2009	7.084	7.117	6.992	7.021	53,155,332	+0.02(+0.24%)
Jan 28, 2009	7.117	7.117	6.879	7.004	47,189,712	-0.05(-0.77%)
Jan 27, 2009	6.988	7.088	6.963	7.059	41,526,688	+0.10(+1.44%)
Jan 26, 2009	7.084	7.130	6.917	6.959	39,795,908	-0.06(-0.89%)
Jan 23, 2009	6.967	7.096	6.917	7.021	36,487,124	-0.05(-0.71%)
Jan 22, 2009	6.988	7.121	6.946	7.071	44,810,200	-0.00(-0.06%)
Jan 21, 2009	7.263	7.305	6.863	7.075	74,883,040	-0.08(-1.11%)
Jan 20, 2009	7.067	7.351	7.004	7.155	92,745,424	+0.13(+1.90%)
Jan 16, 2009	6.954	7.067	6.800	7.021	68,891,264	+0.20(+2.87%)
Jan 15, 2009	6.771	6.879	6.692	6.825	66,406,824	+0.08(+1.17%)
Jan 14, 2009	6.692	6.763	6.596	6.746	70,376,096	-0.02(-0.25%)
Jan 13, 2009	6.679	6.784	6.576	6.763	85,043,184	+0.18(+2.72%)
Jan 12, 2009	6.500	6.775	6.337	6.583	81,135,544	+0.13(+2.00%)
Jan 09, 2009	6.350	6.504	6.308	6.454	53,021,048	+0.16(+2.52%)
Jan 08, 2009	6.308	6.337	6.254	6.296	46,443,396	+0.00(+0.07%)
Jan 07, 2009	6.283	6.342	6.258	6.292	42,415,672	-0.03(-0.40%)
Jan 06, 2009	6.450	6.504	6.271	6.317	58,721,056	-0.10(-1.50%)
Jan 05, 2009	6.317	6.437	6.296	6.412	58,103,128	+0.08(+1.18%)
Jan 02, 2009	6.329	6.358	6.237	6.337	44,092,072	+0.06(+0.93%)
Jan 01, 2009	6.408	6.425	6.267	6.279	0	+0.00(+0.00%)
Dec 31, 2008	6.408	6.425	6.267	6.279	43,786,896	-0.11(-1.76%)
Dec 30, 2008	6.342	6.396	6.292	6.392	36,477,504	+0.06(+0.92%)
Dec 29, 2008	6.283	6.333	6.216	6.333	38,229,396	+0.05(+0.86%)
Dec 26, 2008	6.254	6.296	6.229	6.279	19,998,570	+0.07(+1.07%)
Dec 24, 2008	6.179	6.250	6.129	6.212	14,710,640	+0.08(+1.22%)
Dec 23, 2008	6.154	6.221	6.099	6.137	37,106,888	-0.00(-0.07%)
Dec 22, 2008	6.333	6.346	6.041	6.141	56,340,756	-0.23(-3.60%)
Dec 19, 2008	6.458	6.567	6.337	6.371	79,858,880	+0.04(+0.66%)
Dec 18, 2008	6.204	6.354	6.191	6.329	80,809,552	+0.21(+3.48%)
Dec 17, 2008	6.133	6.254	6.029	6.116	79,895,720	+0.05(+0.89%)
Dec 16, 2008	6.375	6.404	6.012	6.062	121,964,568	-0.28(-4.41%)
Dec 15, 2008	6.550	6.621	6.237	6.342	61,386,524	-0.05(-0.85%)
Dec 12, 2008	6.208	6.425	6.150	6.396	57,812,844	+0.13(+2.13%)
Dec 11, 2008	6.350	6.358	6.237	6.262	58,518,780	-0.02(-0.27%)
Dec 10, 2008	6.267	6.308	6.225	6.279	44,209,288	+0.05(+0.87%)
Dec 09, 2008	6.250	6.329	6.166	6.225	58,211,056	-0.03(-0.47%)
Dec 08, 2008	6.396	6.454	6.154	6.254	67,852,976	+0.00(+0.00%)
Dec 05, 2008	6.204	6.304	6.096	6.254	81,405,112	-0.01(-0.20%)
Dec 04, 2008	6.408	6.462	6.212	6.267	55,722,356	-0.20(-3.03%)
Dec 03, 2008	6.321	6.500	6.196	6.462	58,423,176	+0.17(+2.72%)
Dec 02, 2008	6.467	6.483	6.171	6.292	61,506,104	-0.07(-1.11%)
Dec 01, 2008	6.671	6.683	6.346	6.362	45,385,996	-0.34(-5.10%)
Nov 28, 2008	6.604	6.704	6.517	6.704	25,074,698	+0.09(+1.32%)
Nov 26, 2008	6.542	6.642	6.462	6.617	50,581,152	+0.03(+0.44%)
Nov 25, 2008	6.629	6.679	6.437	6.588	57,216,856	+0.15(+2.40%)
Nov 24, 2008	6.667	6.667	6.350	6.433	72,254,512	-0.03(-0.39%)
Nov 21, 2008	6.262	6.475	6.050	6.458	98,368,288	+0.43(+7.20%)
Nov 20, 2008	6.779	6.838	5.979	6.025	97,873,344	-0.85(-12.42%)
Nov 19, 2008	7.030	7.171	6.842	6.879	56,065,692	-0.19(-2.71%)
Nov 18, 2008	6.779	7.071	6.671	7.071	64,103,888	+0.32(+4.69%)
Nov 17, 2008	6.688	7.067	6.658	6.754	64,118,520	-0.03(-0.37%)
Nov 14, 2008	6.863	7.009	6.754	6.779	52,065,560	-0.18(-2.52%)
Nov 13, 2008	6.975	7.080	6.629	6.954	85,507,952	+0.04(+0.60%)
Nov 12, 2008	7.167	7.171	6.879	6.913	62,961,776	-0.31(-4.33%)
Nov 11, 2008	7.405	7.484	7.138	7.225	47,891,508	-0.20(-2.75%)
Nov 10, 2008	7.638	7.672	7.338	7.430	38,800,372	-0.07(-0.89%)
Nov 07, 2008	7.421	7.592	7.421	7.496	33,268,006	+0.14(+1.87%)
Nov 06, 2008	7.655	7.657	7.284	7.359	58,888,852	-0.25(-3.23%)
Nov 05, 2008	7.872	7.997	7.588	7.605	46,775,680	-0.35(-4.45%)
Nov 04, 2008	8.097	8.168	7.922	7.959	43,227,348	-0.02(-0.21%)

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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Statesman Examiner