Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.806	6.034	5.767	5.976	0	+0.12(+2.12%)
Feb 26, 2009	6.030	6.096	5.848	5.852	33,764,724	-0.11(-1.88%)
Feb 25, 2009	5.941	6.046	5.864	5.964	97,035,536	+0.02(+0.26%)
Feb 24, 2009	5.856	5.976	5.806	5.949	50,278,336	+0.12(+2.13%)
Feb 23, 2009	5.740	6.034	5.740	5.825	44,651,396	-0.16(-2.65%)
Feb 20, 2009	5.763	6.042	5.763	5.984	47,092,132	-0.09(-1.53%)
Feb 19, 2009	5.833	6.135	5.833	6.077	42,926,072	+0.07(+1.09%)
Feb 18, 2009	6.050	6.096	5.964	6.011	49,612,820	-0.02(-0.26%)
Feb 17, 2009	6.057	6.100	5.968	6.026	54,925,604	-0.14(-2.20%)
Feb 13, 2009	6.328	6.344	6.131	6.162	63,539,628	-0.24(-3.81%)
Feb 12, 2009	6.375	6.417	6.259	6.406	50,712,928	+0.03(+0.49%)
Feb 11, 2009	6.406	6.475	6.355	6.375	37,360,144	+0.00(+0.00%)
Feb 10, 2009	6.530	6.541	6.328	6.375	52,237,516	-0.13(-2.02%)
Feb 09, 2009	6.549	6.557	6.468	6.506	31,930,840	-0.06(-0.88%)
Feb 06, 2009	6.390	6.572	6.332	6.564	52,838,380	+0.19(+2.98%)
Feb 05, 2009	6.487	6.495	6.317	6.375	58,865,132	-0.11(-1.67%)
Feb 04, 2009	6.557	6.591	6.464	6.483	64,826,196	-0.07(-1.06%)
Feb 03, 2009	6.487	6.580	6.475	6.553	58,015,444	+0.09(+1.44%)
Feb 02, 2009	6.363	6.553	6.348	6.460	51,008,040	+0.06(+0.91%)
Jan 30, 2009	6.541	6.576	6.390	6.402	0	-0.12(-1.78%)
Jan 29, 2009	6.576	6.607	6.491	6.518	57,259,496	+0.02(+0.24%)
Jan 28, 2009	6.607	6.607	6.386	6.502	50,833,264	-0.05(-0.77%)
Jan 27, 2009	6.487	6.580	6.464	6.553	44,732,992	+0.09(+1.44%)
Jan 26, 2009	6.576	6.619	6.421	6.460	42,868,576	-0.06(-0.89%)
Jan 23, 2009	6.468	6.588	6.421	6.518	39,304,320	-0.05(-0.71%)
Jan 22, 2009	6.487	6.611	6.448	6.564	48,270,028	-0.00(-0.06%)
Jan 21, 2009	6.742	6.781	6.371	6.568	80,664,816	-0.07(-1.11%)
Jan 20, 2009	6.560	6.824	6.502	6.642	99,906,368	+0.12(+1.90%)
Jan 16, 2009	6.456	6.560	6.313	6.518	74,210,408	+0.18(+2.87%)
Jan 15, 2009	6.286	6.386	6.212	6.336	71,534,144	+0.07(+1.17%)
Jan 14, 2009	6.212	6.278	6.123	6.262	75,809,888	-0.02(-0.25%)
Jan 13, 2009	6.201	6.297	6.104	6.278	91,609,432	+0.17(+2.72%)
Jan 12, 2009	6.034	6.290	5.883	6.112	87,400,080	+0.12(+2.00%)
Jan 09, 2009	5.895	6.038	5.856	5.992	57,114,844	+0.15(+2.52%)
Jan 08, 2009	5.856	5.883	5.806	5.844	50,029,324	+0.00(+0.07%)
Jan 07, 2009	5.833	5.887	5.810	5.841	45,690,616	-0.02(-0.40%)
Jan 06, 2009	5.988	6.038	5.821	5.864	63,254,952	-0.09(-1.50%)
Jan 05, 2009	5.864	5.976	5.844	5.953	62,589,312	+0.07(+1.18%)
Jan 02, 2009	5.875	5.903	5.790	5.883	47,496,452	+0.05(+0.93%)
Jan 01, 2009	5.949	5.964	5.817	5.829	0	+0.00(+0.00%)
Dec 31, 2008	5.949	5.964	5.817	5.829	47,167,716	-0.10(-1.76%)
Dec 30, 2008	5.887	5.937	5.841	5.933	39,293,960	+0.05(+0.92%)
Dec 29, 2008	5.833	5.879	5.771	5.879	41,181,116	+0.05(+0.86%)
Dec 26, 2008	5.806	5.844	5.783	5.829	21,542,676	+0.06(+1.07%)
Dec 24, 2008	5.736	5.802	5.690	5.767	15,846,460	+0.07(+1.22%)
Dec 23, 2008	5.713	5.775	5.662	5.697	39,971,940	-0.00(-0.07%)
Dec 22, 2008	5.879	5.891	5.608	5.701	60,690,868	-0.09(-1.54%)
Dec 19, 2008	5.870	5.968	5.760	5.790	87,864,920	+0.04(+0.66%)
Dec 18, 2008	5.639	5.775	5.627	5.752	88,910,904	+0.19(+3.48%)
Dec 17, 2008	5.574	5.684	5.480	5.559	87,905,464	+0.05(+0.89%)
Dec 16, 2008	5.794	5.821	5.464	5.510	134,191,816	-0.25(-4.40%)
Dec 15, 2008	5.953	6.018	5.669	5.764	67,540,672	-0.05(-0.85%)
Dec 12, 2008	5.642	5.840	5.589	5.813	63,608,724	+0.12(+2.13%)
Dec 11, 2008	5.771	5.779	5.669	5.692	64,385,428	-0.02(-0.27%)
Dec 10, 2008	5.696	5.733	5.658	5.707	48,641,376	+0.05(+0.87%)
Dec 09, 2008	5.680	5.752	5.605	5.658	64,046,856	-0.03(-0.47%)
Dec 08, 2008	5.813	5.866	5.593	5.684	74,655,400	+0.00(+0.00%)
Dec 05, 2008	5.639	5.730	5.540	5.684	89,566,176	-0.01(-0.20%)
Dec 04, 2008	5.824	5.874	5.646	5.696	61,308,660	-0.18(-3.03%)
Dec 03, 2008	5.745	5.908	5.631	5.874	64,280,240	+0.16(+2.72%)
Dec 02, 2008	5.877	5.893	5.608	5.718	67,672,240	-0.06(-1.11%)
Dec 01, 2008	6.063	6.074	5.768	5.783	49,936,052	-0.31(-5.10%)
Nov 28, 2008	6.002	6.093	5.923	6.093	27,588,498	+0.08(+1.32%)
Nov 26, 2008	5.946	6.037	5.874	6.014	55,652,036	+0.03(+0.44%)
Nov 25, 2008	6.025	6.071	5.851	5.987	62,952,984	+0.14(+2.40%)
Nov 24, 2008	6.059	6.059	5.771	5.847	79,498,200	-0.02(-0.39%)
Nov 21, 2008	5.692	5.885	5.498	5.870	108,229,952	+0.39(+7.20%)
Nov 20, 2008	6.162	6.215	5.434	5.476	107,685,384	-0.78(-12.42%)
Nov 19, 2008	6.389	6.518	6.218	6.253	61,686,412	-0.17(-2.71%)
Nov 18, 2008	6.162	6.427	6.063	6.427	70,530,456	+0.29(+4.69%)
Nov 17, 2008	6.078	6.423	6.052	6.139	70,546,560	-0.02(-0.37%)
Nov 14, 2008	6.237	6.370	6.139	6.162	57,285,256	-0.16(-2.52%)
Nov 13, 2008	6.340	6.434	6.025	6.321	94,080,328	+0.04(+0.60%)
Nov 12, 2008	6.514	6.518	6.253	6.283	69,273,848	-0.28(-4.33%)
Nov 11, 2008	6.730	6.802	6.488	6.567	52,692,748	-0.19(-2.75%)
Nov 10, 2008	6.942	6.973	6.669	6.753	42,690,204	-0.06(-0.89%)
Nov 07, 2008	6.745	6.901	6.745	6.813	36,603,204	+0.13(+1.87%)
Nov 06, 2008	6.957	6.959	6.620	6.688	64,792,600	-0.22(-3.23%)
Nov 05, 2008	7.154	7.268	6.897	6.912	51,465,052	-0.32(-4.45%)
Nov 04, 2008	7.359	7.424	7.200	7.234	47,560,996	-0.02(-0.21%)
Nov 03, 2008	7.348	7.348	7.177	7.249	31,252,162	-0.02(-0.31%)
Oct 31, 2008	7.253	7.461	7.200	7.272	44,243,420	+0.01(+0.16%)
Oct 30, 2008	7.484	7.541	7.101	7.261	62,969,388	+0.01(+0.10%)
Oct 29, 2008	7.355	7.568	7.226	7.253	68,948,768	-0.15(-2.00%)
Oct 28, 2008	7.208	7.408	6.916	7.401	66,311,624	+0.41(+5.80%)
Oct 27, 2008	7.181	7.302	6.995	6.995	51,120,844	-0.29(-3.95%)
Oct 24, 2008	7.010	7.382	7.010	7.283	76,522,728	-0.14(-1.84%)
Oct 23, 2008	7.325	7.579	7.147	7.420	72,077,920	+0.11(+1.50%)
Oct 22, 2008	7.253	7.533	7.162	7.310	74,662,640	-0.03(-0.46%)
Oct 21, 2008	7.496	7.651	7.295	7.344	49,289,272	-0.37(-4.81%)
Oct 20, 2008	7.552	7.746	7.393	7.715	51,743,840	+0.39(+5.38%)
Oct 17, 2008	7.120	7.670	7.041	7.321	74,088,400	+0.12(+1.68%)
Oct 16, 2008	7.090	7.317	6.681	7.200	86,224,904	+0.35(+5.15%)
Oct 15, 2008	7.295	7.389	6.806	6.848	55,497,940	-0.56(-7.57%)
Oct 14, 2008	7.821	7.859	7.170	7.408	88,921,840	-0.16(-2.10%)
Oct 13, 2008	6.954	7.696	6.863	7.568	79,858,032	+1.06(+16.38%)
Oct 10, 2008	6.253	6.760	6.162	6.503	128,409,424	-0.08(-1.27%)
Oct 09, 2008	7.018	7.143	6.442	6.586	83,657,728	-0.27(-3.98%)
Oct 08, 2008	6.885	7.264	6.768	6.859	81,907,992	-0.16(-2.27%)
Oct 07, 2008	7.514	7.552	7.003	7.018	65,934,220	-0.31(-4.19%)
Oct 06, 2008	7.552	7.784	7.113	7.325	75,820,640	-0.36(-4.73%)
Oct 03, 2008	7.704	7.924	7.624	7.689	0	+0.08(+1.05%)
Oct 02, 2008	7.753	7.840	7.575	7.609	54,086,000	-0.18(-2.29%)
Oct 01, 2008	7.503	7.859	7.461	7.787	57,479,576	+0.27(+3.58%)
Sep 30, 2008	7.522	7.666	7.465	7.518	52,817,188	+0.19(+2.53%)
Sep 29, 2008	7.848	7.852	7.298	7.333	63,659,072	-0.58(-7.37%)
Sep 26, 2008	7.670	7.943	7.636	7.916	0	+0.16(+2.00%)
Sep 25, 2008	7.568	7.840	7.560	7.761	43,753,560	+0.23(+3.02%)
Sep 24, 2008	7.590	7.598	7.465	7.533	39,684,012	+0.04(+0.51%)
Sep 23, 2008	7.617	7.742	7.496	7.496	32,289,834	-0.10(-1.30%)
Sep 22, 2008	7.837	7.863	7.583	7.594	36,947,192	-0.19(-2.43%)
Sep 19, 2008	7.886	7.912	7.583	7.784	0	+0.12(+1.58%)
Sep 18, 2008	7.621	7.802	7.514	7.662	63,751,440	+0.13(+1.76%)
Sep 17, 2008	7.802	7.848	7.480	7.530	87,338,176	-0.29(-3.73%)
Sep 16, 2008	7.837	7.886	7.674	7.821	41,217,512	-0.10(-1.29%)
Sep 15, 2008	7.825	7.996	7.772	7.924	40,187,844	-0.09(-1.18%)
Sep 12, 2008	7.893	8.026	7.821	8.018	37,827,052	+0.09(+1.20%)
Sep 11, 2008	7.734	7.931	7.693	7.924	46,563,100	+0.18(+2.30%)
Sep 10, 2008	7.761	7.861	7.727	7.746	33,331,264	+0.04(+0.48%)
Sep 09, 2008	7.872	8.022	7.708	7.708	54,959,416	-0.12(-1.48%)
Sep 08, 2008	7.958	8.152	7.753	7.824	79,357,592	+0.01(+0.10%)
Sep 05, 2008	7.738	7.906	7.727	7.817	0	+0.11(+1.40%)
Sep 04, 2008	7.928	7.981	7.697	7.708	39,132,568	-0.22(-2.82%)
Sep 03, 2008	7.966	8.063	7.858	7.932	31,853,940	-0.03(-0.42%)
Sep 02, 2008	7.884	8.096	7.880	7.966	53,417,552	+0.12(+1.52%)
Aug 29, 2008	7.839	7.999	7.839	7.846	28,599,940	-0.00(-0.05%)
Aug 28, 2008	7.697	7.850	7.697	7.850	26,883,134	+0.16(+2.04%)
Aug 27, 2008	7.746	7.794	7.660	7.693	22,571,102	-0.06(-0.77%)
Aug 26, 2008	7.772	7.798	7.705	7.753	19,487,362	-0.01(-0.10%)
Aug 25, 2008	7.761	7.872	7.727	7.761	22,261,676	-0.04(-0.57%)
Aug 22, 2008	7.817	7.861	7.742	7.805	17,705,604	+0.00(+0.05%)
Aug 21, 2008	7.790	7.817	7.705	7.802	23,741,112	-0.03(-0.38%)
Aug 20, 2008	7.861	7.861	7.742	7.831	22,353,262	+0.00(+0.05%)
Aug 19, 2008	7.936	7.962	7.794	7.828	29,664,476	-0.13(-1.69%)
Aug 18, 2008	8.089	8.111	7.928	7.962	20,151,958	-0.10(-1.20%)
Aug 15, 2008	8.011	8.134	7.955	8.059	0	+0.07(+0.93%)
Aug 14, 2008	8.014	8.037	7.940	7.984	29,990,048	-0.06(-0.70%)
Aug 13, 2008	8.066	8.115	8.011	8.040	21,832,306	-0.06(-0.74%)
Aug 12, 2008	7.947	8.137	7.884	8.100	37,504,424	+0.18(+2.21%)
Aug 11, 2008	7.820	7.984	7.817	7.925	29,976,788	+0.11(+1.38%)
Aug 08, 2008	7.742	7.846	7.712	7.817	44,798,072	+0.02(+0.29%)
Aug 07, 2008	7.891	7.966	7.779	7.794	28,658,888	-0.13(-1.65%)
Aug 06, 2008	7.865	8.011	7.831	7.925	45,737,160	-0.05(-0.61%)
Aug 05, 2008	7.872	7.988	7.734	7.973	31,246,492	+0.11(+1.42%)
Aug 04, 2008	7.817	7.887	7.761	7.861	27,300,192	+0.06(+0.81%)
Aug 01, 2008	7.664	7.828	7.634	7.798	36,974,888	+0.21(+2.70%)
Jul 31, 2008	7.884	8.011	7.499	7.593	71,862,608	-0.50(-6.22%)
Jul 30, 2008	7.947	8.156	7.902	8.096	36,278,636	+0.12(+1.54%)
Jul 29, 2008	7.805	8.011	7.787	7.973	30,121,000	+0.18(+2.25%)
Jul 28, 2008	7.887	7.906	7.764	7.798	22,306,506	-0.06(-0.81%)
Jul 25, 2008	7.779	7.962	7.746	7.861	27,154,090	+0.10(+1.25%)
Jul 24, 2008	7.902	8.003	7.723	7.764	34,821,844	-0.15(-1.89%)
Jul 23, 2008	7.697	7.917	7.697	7.914	34,269,244	+0.23(+2.96%)
Jul 22, 2008	7.518	7.701	7.499	7.686	42,626,260	+0.12(+1.63%)
Jul 21, 2008	7.660	7.705	7.540	7.563	24,255,450	-0.07(-0.88%)
Jul 18, 2008	7.697	7.753	7.596	7.630	39,040,288	-0.07(-0.97%)
Jul 17, 2008	7.846	7.865	7.649	7.705	43,382,480	-0.07(-0.91%)
Jul 16, 2008	7.723	7.843	7.656	7.775	33,284,014	+0.06(+0.73%)
Jul 15, 2008	7.690	7.925	7.690	7.720	39,266,692	-0.10(-1.34%)
Jul 14, 2008	7.958	8.029	7.779	7.824	29,804,018	-0.11(-1.36%)
Jul 11, 2008	7.813	8.040	7.708	7.932	34,504,012	+0.01(+0.14%)
Jul 10, 2008	7.839	7.940	7.720	7.921	29,282,540	+0.10(+1.29%)
Jul 09, 2008	7.876	7.936	7.749	7.820	36,060,080	-0.03(-0.43%)
Jul 08, 2008	7.641	7.858	7.636	7.854	37,657,792	+0.20(+2.58%)
Jul 07, 2008	7.522	7.723	7.473	7.656	41,577,424	+0.15(+1.99%)
Jul 04, 2008	7.436	7.522	7.402	7.507	24,503,808	+0.00(+0.00%)
Jul 03, 2008	7.436	7.522	7.402	7.507	24,503,808	+0.07(+1.00%)
Jul 02, 2008	7.581	7.593	7.410	7.432	46,194,344	-0.07(-0.99%)
Jul 01, 2008	7.593	7.641	7.462	7.507	57,036,648	-0.16(-2.14%)
Jun 30, 2008	7.589	7.734	7.583	7.671	26,805,848	+0.08(+1.03%)
Jun 27, 2008	7.824	7.828	7.555	7.593	40,902,772	-0.23(-2.96%)
Jun 26, 2008	7.854	8.018	7.824	7.824	32,313,858	-0.13(-1.64%)
Jun 25, 2008	7.921	8.147	7.910	7.955	45,335,772	+0.08(+0.99%)
Jun 24, 2008	7.757	7.891	7.742	7.876	40,945,652	+0.08(+1.00%)
Jun 23, 2008	7.772	7.869	7.749	7.798	39,925,740	+0.04(+0.58%)
Jun 20, 2008	7.734	7.790	7.708	7.753	45,214,120	-0.03(-0.34%)
Jun 19, 2008	7.708	7.828	7.690	7.779	47,130,856	+0.05(+0.68%)
Jun 18, 2008	7.690	7.753	7.690	7.727	28,211,516	-0.00(-0.05%)
Jun 17, 2008	7.708	7.783	7.682	7.731	39,360,596	+0.04(+0.58%)
Jun 16, 2008	7.835	7.835	7.664	7.686	38,881,764	-0.11(-1.44%)
Jun 13, 2008	7.858	7.858	7.742	7.798	40,426,032	-0.01(-0.19%)
Jun 12, 2008	7.779	7.914	7.761	7.813	44,711,580	+0.08(+1.06%)
Jun 11, 2008	7.865	7.869	7.712	7.731	38,203,528	-0.15(-1.94%)
Jun 10, 2008	7.861	7.906	7.742	7.884	37,676,432	-0.01(-0.14%)
Jun 09, 2008	8.085	8.089	7.839	7.895	43,842,544	-0.14(-1.72%)
Jun 06, 2008	8.246	8.324	8.029	8.033	45,283,904	-0.24(-2.84%)
Jun 05, 2008	8.264	8.324	8.208	8.268	26,726,476	+0.04(+0.45%)
Jun 04, 2008	8.186	8.246	8.174	8.231	38,969,496	+0.03(+0.36%)
Jun 03, 2008	8.231	8.294	8.171	8.201	35,001,312	-0.02(-0.23%)
Jun 02, 2008	8.328	8.339	8.197	8.219	32,470,844	-0.09(-1.03%)
May 30, 2008	8.395	8.413	8.287	8.305	27,484,578	-0.07(-0.85%)
May 29, 2008	8.331	8.466	8.331	8.376	26,210,524	+0.04(+0.54%)
May 28, 2008	8.462	8.469	8.212	8.331	36,824,536	-0.06(-0.67%)
May 27, 2008	8.331	8.406	8.246	8.387	51,893,704	+0.07(+0.90%)
May 26, 2008	8.533	8.533	8.272	8.313	0	+0.00(+0.00%)
May 23, 2008	8.533	8.533	8.272	8.313	41,340,116	-0.18(-2.15%)
May 22, 2008	8.369	8.589	8.346	8.496	43,340,292	+0.15(+1.79%)
May 21, 2008	8.402	8.522	8.313	8.346	50,578,784	-0.03(-0.31%)
May 20, 2008	8.417	8.507	8.350	8.372	55,060,056	-0.04(-0.53%)
May 19, 2008	8.331	8.525	8.331	8.417	49,120,848	+0.04(+0.49%)
May 16, 2008	8.320	8.391	8.231	8.376	37,408,400	+0.04(+0.49%)
May 15, 2008	8.216	8.350	8.208	8.335	42,782,632	+0.13(+1.55%)
May 14, 2008	8.182	8.264	8.156	8.208	39,515,468	+0.03(+0.36%)
May 13, 2008	8.048	8.208	8.022	8.178	53,333,236	+0.13(+1.58%)
May 12, 2008	7.817	8.066	7.798	8.052	41,177,732	+0.24(+3.06%)
May 09, 2008	7.850	7.958	7.794	7.813	51,001,072	-0.15(-1.83%)
May 08, 2008	7.805	7.966	7.775	7.958	46,503,400	+0.19(+2.40%)
May 07, 2008	7.772	7.861	7.757	7.772	48,187,648	-0.02(-0.29%)
May 06, 2008	7.742	7.820	7.652	7.794	42,331,332	+0.07(+0.87%)
May 05, 2008	7.742	7.783	7.649	7.727	50,349,824	+0.10(+1.37%)
May 02, 2008	7.492	7.660	7.455	7.622	48,060,140	+0.12(+1.54%)
May 01, 2008	7.529	7.540	7.443	7.507	59,781,364	+0.04(+0.60%)
Apr 30, 2008	7.593	7.604	7.458	7.462	80,467,824	-0.09(-1.19%)
Apr 29, 2008	7.872	7.977	7.503	7.552	126,546,912	-0.39(-4.93%)
Apr 28, 2008	8.022	8.055	7.921	7.943	61,512,328	-0.15(-1.89%)
Apr 25, 2008	8.134	8.171	7.910	8.096	80,976,952	-0.31(-3.68%)
Apr 24, 2008	8.372	8.455	8.305	8.406	42,306,000	+0.09(+1.12%)
Apr 23, 2008	8.257	8.410	8.216	8.313	59,396,340	+0.09(+1.04%)
Apr 22, 2008	8.249	8.320	8.193	8.227	34,157,064	-0.04(-0.50%)
Apr 21, 2008	8.249	8.287	8.160	8.268	41,844,064	+0.02(+0.27%)
Apr 18, 2008	8.190	8.268	8.119	8.246	48,502,468	+0.09(+1.10%)
Apr 17, 2008	8.055	8.208	8.044	8.156	47,004,844	+0.07(+0.88%)
Apr 16, 2008	8.052	8.108	7.906	8.085	63,993,576	-0.01(-0.18%)
Apr 15, 2008	8.074	8.122	7.947	8.100	45,921,604	+0.06(+0.79%)
Apr 14, 2008	7.988	8.059	7.958	8.037	48,750,744	+0.06(+0.80%)
Apr 11, 2008	7.984	8.141	7.835	7.973	58,545,560	-0.12(-1.48%)
Apr 10, 2008	7.798	8.145	7.779	8.093	74,589,376	+0.29(+3.73%)
Apr 09, 2008	8.014	8.048	7.772	7.802	54,022,316	-0.19(-2.43%)
Apr 08, 2008	8.193	8.193	7.943	7.996	53,191,072	-0.17(-2.06%)
Apr 07, 2008	8.115	8.212	8.115	8.163	76,656,872	+0.06(+0.78%)
Apr 04, 2008	8.261	8.261	8.078	8.100	57,424,568	-0.11(-1.36%)
Apr 03, 2008	8.223	8.492	8.040	8.212	103,068,616	-0.03(-0.32%)
Apr 02, 2008	8.346	8.406	8.152	8.238	105,843,248	-0.03(-0.32%)
Apr 01, 2008	7.925	8.290	7.817	8.264	171,837,072	-0.02(-0.23%)
Mar 31, 2008	8.626	8.850	8.190	8.283	88,067,440	-19.26(-69.93%)
Mar 28, 2008	27.46	27.83	27.36	27.55	47,600,796	+0.23(+0.83%)
Mar 27, 2008	27.33	27.58	27.25	27.32	61,557,596	+0.08(+0.30%)
Mar 26, 2008	27.30	27.42	27.14	27.24	42,407,436	-0.12(-0.45%)
Mar 25, 2008	26.70	27.36	26.68	27.36	35,419,184	+0.62(+2.30%)
Mar 24, 2008	26.59	26.89	26.59	26.74	26,751,292	+0.53(+2.02%)
Mar 21, 2008	26.41	26.49	26.12	26.21	43,909,928	+0.00(+0.00%)
Mar 20, 2008	26.41	26.49	26.12	26.21	43,896,792	-0.19(-0.73%)
Mar 19, 2008	26.78	26.95	26.33	26.41	52,660,000	+0.25(+0.97%)
Mar 18, 2008	26.29	26.74	25.37	26.15	59,840,580	+0.05(+0.19%)
Mar 17, 2008	26.27	26.49	25.86	26.11	47,192,916	-0.68(-2.52%)
Mar 14, 2008	27.43	27.54	26.62	26.78	64,481,368	-0.62(-2.27%)
Mar 13, 2008	27.23	27.47	26.90	27.40	47,458,900	-0.08(-0.29%)
Mar 12, 2008	28.04	28.04	27.40	27.48	48,897,072	-0.59(-2.11%)
Mar 11, 2008	28.23	28.28	27.72	28.08	47,615,464	+0.19(+0.68%)
Mar 10, 2008	27.77	28.23	27.68	27.89	34,012,568	+0.08(+0.30%)
Mar 07, 2008	27.41	27.88	27.29	27.80	33,878,936	+0.21(+0.74%)
Mar 06, 2008	27.86	27.86	27.55	27.60	22,395,472	-0.35(-1.25%)
Mar 05, 2008	27.46	28.00	27.37	27.95	43,035,736	+0.40(+1.46%)
Mar 04, 2008	27.05	27.67	27.01	27.55	33,672,872	+0.30(+1.11%)

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