Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.604	8.757	8.587	8.604	55,368,612	-0.11(-1.22%)
May 27, 2010	8.672	8.748	8.613	8.710	63,067,604	+0.16(+1.88%)
May 26, 2010	8.761	8.774	8.541	8.549	15,575	-0.10(-1.18%)
May 25, 2010	8.630	8.727	8.545	8.651	14,679	-0.19(-2.16%)
May 24, 2010	8.876	8.948	8.816	8.842	62,555,820	-0.07(-0.76%)
May 21, 2010	8.672	8.918	8.566	8.910	76,877,176	+0.14(+1.64%)
May 20, 2010	8.842	8.905	8.765	8.765	87,142	-0.27(-3.00%)
May 19, 2010	9.003	9.062	8.935	9.037	42,554,340	-0.03(-0.28%)
May 18, 2010	9.232	9.245	9.050	9.062	42,125	-0.14(-1.52%)
May 17, 2010	9.177	9.291	9.147	9.202	43,422,672	+0.04(+0.42%)
May 14, 2010	9.164	9.223	9.117	9.164	47,026,080	-0.01(-0.09%)
May 13, 2010	9.211	9.245	9.151	9.172	25,485,590	+0.00(+0.00%)
May 12, 2010	9.228	9.232	9.109	9.172	37,012,428	+0.02(+0.19%)
May 11, 2010	9.151	9.219	9.105	9.156	707	+0.00(+0.05%)
May 10, 2010	9.096	9.160	9.083	9.151	58,545,036	+0.35(+3.95%)
May 07, 2010	8.765	8.837	8.634	8.804	60,230,004	+0.43(+5.11%)
May 06, 2010	8.375	8.990	8.142	8.375	43,359	-0.69(-7.58%)
May 05, 2010	9.028	9.075	8.952	9.062	30,376,896	+0.05(+0.52%)
May 04, 2010	9.028	9.075	8.990	9.016	19,289	-0.06(-0.65%)
May 03, 2010	9.024	9.115	8.996	9.075	24,556,402	+0.09(+0.99%)
Apr 30, 2010	9.003	9.109	8.982	8.986	33,531,344	+0.00(+0.05%)
Apr 29, 2010	8.939	9.033	8.935	8.982	24,300,962	+0.07(+0.76%)
Apr 28, 2010	8.939	8.950	8.867	8.914	35,280,056	+0.04(+0.48%)
Apr 27, 2010	9.011	9.011	8.867	8.871	664,648	-0.14(-1.55%)
Apr 26, 2010	9.071	9.092	8.977	9.011	40,529,316	-0.05(-0.52%)
Apr 23, 2010	9.037	9.071	8.956	9.058	23,919,616	+0.03(+0.38%)
Apr 22, 2010	9.075	9.100	8.990	9.024	29,682,420	-0.08(-0.84%)
Apr 21, 2010	9.033	9.164	9.009	9.100	404,543	+0.12(+1.37%)
Apr 20, 2010	8.905	8.990	8.884	8.977	208,964	+0.10(+1.15%)
Apr 19, 2010	8.821	8.876	8.821	8.876	20,437,570	+0.03(+0.29%)
Apr 16, 2010	8.914	8.971	8.799	8.850	37,568,088	-0.10(-1.09%)
Apr 15, 2010	8.939	8.956	8.905	8.948	19,555,464	-0.03(-0.28%)
Apr 14, 2010	8.948	8.973	8.893	8.973	31,107,218	+0.03(+0.28%)
Apr 13, 2010	8.927	8.969	8.854	8.948	22,939,152	+0.00(+0.00%)
Apr 12, 2010	8.888	8.990	8.880	8.948	24,926,814	+0.07(+0.81%)
Apr 09, 2010	8.884	8.888	8.778	8.876	20,562,840	+0.11(+1.21%)
Apr 08, 2010	8.770	8.816	8.753	8.770	30,875,220	-0.05(-0.53%)
Apr 07, 2010	8.918	8.918	8.765	8.816	30,588,278	-0.08(-0.91%)
Apr 06, 2010	8.876	8.918	8.863	8.897	24,609,102	+0.03(+0.33%)
Apr 05, 2010	8.859	8.893	8.837	8.867	21,260,334	+0.03(+0.38%)
Apr 01, 2010	8.710	8.833	8.833	8.833	38,471,636	+0.13(+1.51%)
Mar 31, 2010	8.736	8.757	8.676	8.702	22,683,054	-0.05(-0.53%)
Mar 30, 2010	8.774	8.791	8.698	8.748	30,094,248	-0.01(-0.10%)
Mar 29, 2010	8.693	8.774	8.676	8.757	29,185,142	+0.10(+1.13%)
Mar 26, 2010	8.706	8.731	8.638	8.659	26,023,906	-0.04(-0.49%)
Mar 25, 2010	8.689	8.736	8.681	8.702	35,005,116	+0.02(+0.24%)
Mar 24, 2010	8.702	8.702	8.651	8.681	40,028,024	-0.02(-0.24%)
Mar 23, 2010	8.672	8.710	8.634	8.702	21,038,916	+0.11(+1.23%)
Mar 22, 2010	8.613	8.685	8.579	8.596	22,278,180	-0.03(-0.34%)
Mar 19, 2010	8.672	8.714	8.587	8.625	37,405,436	-0.05(-0.59%)
Mar 18, 2010	8.630	8.685	8.630	8.676	21,035,048	+0.06(+0.64%)
Mar 17, 2010	8.672	8.676	8.579	8.621	78,394,504	-0.01(-0.15%)
Mar 16, 2010	8.617	8.702	8.617	8.634	30,550,598	-0.00(-0.05%)
Mar 15, 2010	8.625	8.651	8.617	8.638	30,679,764	+0.07(+0.84%)
Mar 12, 2010	8.681	8.685	8.536	8.566	39,000,856	-0.07(-0.83%)
Mar 11, 2010	8.685	8.727	8.558	8.638	30,771,046	-0.04(-0.49%)
Mar 10, 2010	8.672	8.697	8.631	8.681	37,589,092	+0.02(+0.24%)
Mar 09, 2010	8.643	8.685	8.631	8.660	39,706,500	+0.01(+0.14%)
Mar 08, 2010	8.672	8.676	8.618	8.647	33,342,644	+0.01(+0.14%)
Mar 05, 2010	8.547	8.664	8.539	8.635	29,382,690	+0.12(+1.42%)
Mar 04, 2010	8.485	8.522	8.455	8.514	33,808,220	+0.03(+0.34%)
Mar 03, 2010	8.535	8.539	8.464	8.485	30,610,204	+0.01(+0.10%)
Mar 02, 2010	8.489	8.526	8.464	8.476	30,369,272	+0.03(+0.30%)
Mar 01, 2010	8.410	8.480	8.410	8.451	24,996,662	+0.06(+0.75%)
Feb 26, 2010	8.539	8.539	8.389	8.389	37,710,244	-0.12(-1.42%)
Feb 25, 2010	8.397	8.530	8.343	8.510	51,106,032	+0.06(+0.73%)
Feb 24, 2010	8.372	8.468	8.318	8.448	43,416,728	+0.12(+1.46%)
Feb 23, 2010	8.435	8.443	8.309	8.326	50,759,808	-0.13(-1.48%)
Feb 22, 2010	8.393	8.476	8.372	8.451	30,677,570	+0.05(+0.55%)
Feb 19, 2010	8.309	8.426	8.309	8.405	30,589,642	+0.07(+0.80%)
Feb 18, 2010	8.234	8.371	8.226	8.339	26,818,512	+0.09(+1.11%)
Feb 17, 2010	8.243	8.276	8.214	8.247	21,005,754	+0.02(+0.25%)
Feb 16, 2010	8.272	8.289	8.160	8.226	36,172,376	+0.04(+0.51%)
Feb 12, 2010	8.147	8.184	8.184	8.184	37,773,348	+0.01(+0.10%)
Feb 11, 2010	8.089	8.230	8.026	8.176	40,785,696	+0.10(+1.19%)
Feb 10, 2010	8.147	8.147	8.026	8.080	27,296,142	-0.03(-0.41%)
Feb 09, 2010	8.147	8.164	8.018	8.114	40,688,868	+0.03(+0.31%)
Feb 08, 2010	8.101	8.184	8.068	8.089	33,196,302	+0.01(+0.10%)
Feb 05, 2010	8.080	8.093	7.980	8.080	34,379,932	-0.02(-0.21%)
Feb 04, 2010	8.214	8.222	8.089	8.097	32,147,908	-0.15(-1.77%)
Feb 03, 2010	8.309	8.314	8.209	8.243	28,021,084	-0.07(-0.80%)
Feb 02, 2010	8.309	8.335	8.259	8.309	29,738,036	+0.05(+0.58%)
Feb 01, 2010	8.297	8.330	8.247	8.262	24,579,472	-0.02(-0.23%)
Jan 29, 2010	8.372	8.380	8.268	8.280	46,376,996	-0.06(-0.75%)
Jan 28, 2010	8.297	8.380	8.255	8.343	39,440,520	+0.01(+0.10%)
Jan 27, 2010	8.326	8.360	8.268	8.335	30,087,092	+0.01(+0.15%)
Jan 26, 2010	8.234	8.360	8.234	8.322	31,422,886	+0.02(+0.25%)
Jan 25, 2010	8.264	8.372	8.205	8.301	36,348,136	+0.08(+1.01%)
Jan 22, 2010	8.293	8.355	8.214	8.218	32,755,930	-0.08(-0.90%)
Jan 21, 2010	8.476	8.493	8.259	8.293	52,435,416	-0.18(-2.16%)
Jan 20, 2010	8.451	8.489	8.401	8.476	30,181,176	-0.02(-0.25%)
Jan 19, 2010	8.447	8.577	8.443	8.497	42,565,412	-0.02(-0.20%)
Jan 15, 2010	8.522	8.514	8.514	8.514	38,755,756	+0.02(+0.20%)
Jan 14, 2010	8.435	8.526	8.405	8.497	23,072,862	+0.06(+0.69%)
Jan 13, 2010	8.389	8.505	8.389	8.439	28,636,004	+0.04(+0.45%)
Jan 12, 2010	8.426	8.443	8.351	8.401	36,711,360	-0.05(-0.54%)
Jan 11, 2010	8.455	8.485	8.385	8.447	28,567,702	+0.06(+0.75%)
Jan 08, 2010	8.355	8.389	8.284	8.385	25,959,118	+0.02(+0.25%)
Jan 07, 2010	8.372	8.397	8.318	8.364	35,936,828	-0.01(-0.15%)
Jan 06, 2010	8.276	8.385	8.255	8.376	51,104,592	+0.12(+1.46%)
Jan 05, 2010	8.259	8.276	8.201	8.255	28,162,920	+0.00(+0.05%)
Jan 04, 2010	8.243	8.284	8.164	8.251	26,499,482	+0.07(+0.82%)
Dec 31, 2009	8.230	8.184	8.184	8.184	15,246,531	-0.08(-0.91%)
Dec 30, 2009	8.276	8.293	8.222	8.259	22,380,698	-0.02(-0.20%)
Dec 29, 2009	8.347	8.351	8.276	8.276	18,586,710	-0.05(-0.65%)
Dec 28, 2009	8.418	8.418	8.268	8.330	29,923,036	-0.16(-1.91%)
Dec 24, 2009	8.480	8.535	8.443	8.493	20,493,224	+0.09(+1.04%)
Dec 23, 2009	8.347	8.460	8.330	8.405	54,611,544	+0.12(+1.46%)
Dec 22, 2009	8.255	8.309	8.251	8.284	30,370,738	+0.05(+0.56%)
Dec 21, 2009	8.230	8.268	8.214	8.239	23,654,690	+0.05(+0.56%)
Dec 18, 2009	8.214	8.230	8.155	8.193	45,437,868	+0.03(+0.31%)
Dec 17, 2009	8.164	8.201	8.134	8.168	30,700,342	-0.02(-0.25%)
Dec 16, 2009	8.251	8.264	8.180	8.189	38,843,480	-0.03(-0.30%)
Dec 15, 2009	8.193	8.247	8.122	8.214	27,368,902	+0.01(+0.15%)
Dec 14, 2009	8.205	8.214	8.172	8.201	33,301,342	+0.06(+0.77%)
Dec 11, 2009	8.130	8.172	8.109	8.139	56,897,632	+0.03(+0.36%)
Dec 10, 2009	8.109	8.134	8.101	8.109	23,853,172	+0.03(+0.41%)
Dec 09, 2009	8.047	8.099	8.026	8.076	40,508,860	+0.05(+0.57%)
Dec 08, 2009	8.114	8.114	7.976	8.030	30,676,328	-0.05(-0.57%)
Dec 07, 2009	8.059	8.118	8.022	8.076	42,627,812	+0.02(+0.26%)
Dec 04, 2009	7.984	8.101	7.984	8.055	39,832,976	+0.08(+0.94%)
Dec 03, 2009	8.022	8.055	7.972	7.980	32,976,616	-0.01(-0.10%)
Dec 02, 2009	7.955	8.018	7.955	7.988	31,065,290	+0.04(+0.47%)
Dec 01, 2009	7.905	7.993	7.884	7.951	30,378,994	+0.11(+1.38%)
Nov 30, 2009	7.963	7.963	7.818	7.843	42,432,456	-0.08(-1.00%)
Nov 27, 2009	7.922	8.026	7.843	7.922	32,706,504	-0.08(-0.99%)
Nov 25, 2009	8.072	8.089	7.972	8.001	33,608,564	-0.05(-0.57%)
Nov 24, 2009	8.005	8.097	7.951	8.047	47,710,156	+0.07(+0.89%)
Nov 23, 2009	7.976	8.013	7.943	7.976	57,953,920	+0.06(+0.79%)
Nov 20, 2009	7.988	7.993	7.872	7.913	47,760,056	-0.10(-1.20%)
Nov 19, 2009	8.055	8.072	7.968	8.009	32,027,748	-0.04(-0.47%)
Nov 18, 2009	8.030	8.093	8.013	8.047	28,844,370	+0.03(+0.31%)
Nov 17, 2009	8.030	8.076	8.001	8.022	27,750,352	-0.04(-0.52%)
Nov 16, 2009	8.093	8.122	8.047	8.064	36,745,740	+0.03(+0.42%)
Nov 13, 2009	7.930	8.047	7.922	8.030	35,100,480	+0.10(+1.26%)
Nov 12, 2009	7.909	7.988	7.901	7.930	27,579,156	+0.02(+0.26%)
Nov 11, 2009	8.018	8.026	7.884	7.909	37,035,356	-0.04(-0.52%)
Nov 10, 2009	7.872	8.005	7.851	7.951	41,018,440	+0.08(+1.06%)
Nov 09, 2009	7.851	7.893	7.788	7.868	47,606,216	+0.14(+1.78%)
Nov 06, 2009	7.747	7.759	7.676	7.730	46,238,836	-0.06(-0.80%)
Nov 05, 2009	7.747	7.809	7.701	7.793	42,171,556	+0.09(+1.19%)
Nov 04, 2009	7.697	7.776	7.663	7.701	37,450,352	+0.00(+0.05%)
Nov 03, 2009	7.617	7.701	7.576	7.697	36,440,148	+0.07(+0.87%)
Nov 02, 2009	7.555	7.655	7.513	7.630	27,333,740	+0.08(+1.05%)
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%)

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