Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.601	8.754	8.584	8.601	55,389,788	-0.11(-1.22%)
May 27, 2010	8.669	8.745	8.609	8.707	63,091,724	+0.16(+1.89%)
May 26, 2010	8.758	8.771	8.537	8.546	15,581	-0.10(-1.18%)
May 25, 2010	8.626	8.724	8.542	8.648	14,685	-0.19(-2.16%)
May 24, 2010	8.872	8.944	8.813	8.838	62,579,744	-0.07(-0.76%)
May 21, 2010	8.669	8.915	8.563	8.906	76,906,576	+0.14(+1.64%)
May 20, 2010	8.838	8.902	8.762	8.762	87,176	-0.27(-3.00%)
May 19, 2010	8.999	9.059	8.932	9.033	42,570,612	-0.03(-0.28%)
May 18, 2010	9.228	9.241	9.046	9.059	42,141	-0.14(-1.52%)
May 17, 2010	9.173	9.288	9.144	9.199	43,439,280	+0.04(+0.42%)
May 14, 2010	9.161	9.220	9.114	9.161	47,044,064	-0.01(-0.09%)
May 13, 2010	9.207	9.241	9.148	9.169	25,495,338	+0.00(+0.00%)
May 12, 2010	9.224	9.228	9.105	9.169	37,026,584	+0.02(+0.19%)
May 11, 2010	9.148	9.216	9.101	9.152	707	+0.00(+0.05%)
May 10, 2010	9.093	9.156	9.080	9.148	58,567,424	+0.35(+3.95%)
May 07, 2010	8.762	8.834	8.631	8.800	60,253,040	+0.43(+5.11%)
May 06, 2010	8.372	8.987	8.139	8.372	43,375	-0.69(-7.58%)
May 05, 2010	9.025	9.071	8.949	9.059	30,388,514	+0.05(+0.52%)
May 04, 2010	9.025	9.071	8.987	9.012	19,296	-0.06(-0.65%)
May 03, 2010	9.021	9.112	8.993	9.071	24,565,794	+0.09(+0.99%)
Apr 30, 2010	8.999	9.105	8.978	8.982	33,544,168	+0.00(+0.05%)
Apr 29, 2010	8.936	9.029	8.932	8.978	24,310,256	+0.07(+0.76%)
Apr 28, 2010	8.936	8.946	8.864	8.910	35,293,548	+0.04(+0.48%)
Apr 27, 2010	9.008	9.008	8.864	8.868	664,902	-0.14(-1.55%)
Apr 26, 2010	9.067	9.088	8.974	9.008	40,544,816	-0.05(-0.51%)
Apr 23, 2010	9.033	9.067	8.953	9.055	23,928,764	+0.03(+0.38%)
Apr 22, 2010	9.071	9.097	8.987	9.021	29,693,774	-0.08(-0.84%)
Apr 21, 2010	9.029	9.161	9.006	9.097	404,698	+0.12(+1.37%)
Apr 20, 2010	8.902	8.987	8.881	8.974	209,044	+0.10(+1.15%)
Apr 19, 2010	8.817	8.872	8.817	8.872	20,445,386	+0.03(+0.29%)
Apr 16, 2010	8.910	8.968	8.796	8.847	37,582,456	-0.10(-1.09%)
Apr 15, 2010	8.936	8.953	8.902	8.944	19,562,942	-0.03(-0.28%)
Apr 14, 2010	8.944	8.970	8.889	8.970	31,119,116	+0.03(+0.28%)
Apr 13, 2010	8.923	8.966	8.851	8.944	22,947,926	+0.00(+0.00%)
Apr 12, 2010	8.885	8.987	8.876	8.944	24,936,348	+0.07(+0.81%)
Apr 09, 2010	8.881	8.885	8.775	8.872	20,570,704	+0.11(+1.21%)
Apr 08, 2010	8.766	8.813	8.749	8.766	30,887,028	-0.05(-0.53%)
Apr 07, 2010	8.915	8.915	8.762	8.813	30,599,978	-0.08(-0.91%)
Apr 06, 2010	8.872	8.915	8.860	8.893	24,618,514	+0.03(+0.33%)
Apr 05, 2010	8.855	8.889	8.834	8.864	21,268,466	+0.03(+0.38%)
Apr 01, 2010	8.707	8.830	8.830	8.830	38,486,348	+0.13(+1.51%)
Mar 31, 2010	8.732	8.754	8.673	8.698	22,691,730	-0.05(-0.53%)
Mar 30, 2010	8.771	8.787	8.694	8.745	30,105,758	-0.01(-0.10%)
Mar 29, 2010	8.690	8.771	8.673	8.754	29,196,304	+0.10(+1.13%)
Mar 26, 2010	8.703	8.728	8.635	8.656	26,033,860	-0.04(-0.49%)
Mar 25, 2010	8.686	8.732	8.677	8.698	35,018,504	+0.02(+0.24%)
Mar 24, 2010	8.698	8.698	8.648	8.677	40,043,336	-0.02(-0.24%)
Mar 23, 2010	8.669	8.707	8.631	8.698	21,046,964	+0.11(+1.23%)
Mar 22, 2010	8.609	8.681	8.576	8.592	22,286,702	-0.03(-0.34%)
Mar 19, 2010	8.669	8.711	8.584	8.622	37,419,744	-0.05(-0.59%)
Mar 18, 2010	8.626	8.681	8.626	8.673	21,043,092	+0.06(+0.64%)
Mar 17, 2010	8.669	8.673	8.576	8.618	78,424,488	-0.01(-0.15%)
Mar 16, 2010	8.614	8.698	8.614	8.631	30,562,282	-0.00(-0.05%)
Mar 15, 2010	8.621	8.648	8.614	8.635	30,691,496	+0.07(+0.84%)
Mar 12, 2010	8.677	8.681	8.533	8.563	39,015,772	-0.07(-0.83%)
Mar 11, 2010	8.681	8.724	8.554	8.635	30,782,816	-0.04(-0.49%)
Mar 10, 2010	8.669	8.694	8.627	8.677	37,603,468	+0.02(+0.24%)
Mar 09, 2010	8.640	8.681	8.627	8.656	39,721,688	+0.01(+0.14%)
Mar 08, 2010	8.669	8.673	8.615	8.644	33,355,396	+0.01(+0.14%)
Mar 05, 2010	8.544	8.661	8.536	8.631	29,393,928	+0.12(+1.42%)
Mar 04, 2010	8.481	8.519	8.452	8.511	33,821,152	+0.03(+0.34%)
Mar 03, 2010	8.531	8.536	8.461	8.481	30,621,912	+0.01(+0.10%)
Mar 02, 2010	8.486	8.523	8.461	8.473	30,380,888	+0.03(+0.30%)
Mar 01, 2010	8.406	8.477	8.406	8.448	25,006,222	+0.06(+0.75%)
Feb 26, 2010	8.536	8.536	8.386	8.386	37,724,668	-0.12(-1.42%)
Feb 25, 2010	8.394	8.527	8.340	8.506	51,125,580	+0.06(+0.73%)
Feb 24, 2010	8.369	8.465	8.315	8.445	43,433,332	+0.12(+1.46%)
Feb 23, 2010	8.431	8.440	8.306	8.323	50,779,224	-0.13(-1.48%)
Feb 22, 2010	8.390	8.473	8.369	8.448	30,689,304	+0.05(+0.55%)
Feb 19, 2010	8.306	8.423	8.306	8.402	30,601,344	+0.07(+0.80%)
Feb 18, 2010	8.231	8.368	8.223	8.335	26,828,770	+0.09(+1.11%)
Feb 17, 2010	8.240	8.273	8.210	8.244	21,013,788	+0.02(+0.25%)
Feb 16, 2010	8.269	8.285	8.156	8.223	36,186,212	+0.04(+0.51%)
Feb 12, 2010	8.144	8.181	8.181	8.181	37,787,796	+0.01(+0.10%)
Feb 11, 2010	8.085	8.227	8.023	8.173	40,801,300	+0.10(+1.19%)
Feb 10, 2010	8.144	8.144	8.023	8.077	27,306,582	-0.03(-0.41%)
Feb 09, 2010	8.144	8.160	8.015	8.110	40,704,432	+0.03(+0.31%)
Feb 08, 2010	8.098	8.181	8.065	8.085	33,208,998	+0.01(+0.10%)
Feb 05, 2010	8.077	8.090	7.977	8.077	34,393,080	-0.02(-0.21%)
Feb 04, 2010	8.210	8.219	8.085	8.094	32,160,204	-0.15(-1.77%)
Feb 03, 2010	8.306	8.310	8.206	8.240	28,031,802	-0.07(-0.80%)
Feb 02, 2010	8.306	8.331	8.256	8.306	29,749,410	+0.05(+0.58%)
Feb 01, 2010	8.294	8.327	8.244	8.258	24,588,872	-0.02(-0.23%)
Jan 29, 2010	8.369	8.377	8.265	8.277	46,394,736	-0.06(-0.75%)
Jan 28, 2010	8.294	8.377	8.252	8.340	39,455,604	+0.01(+0.10%)
Jan 27, 2010	8.323	8.356	8.265	8.331	30,098,600	+0.01(+0.15%)
Jan 26, 2010	8.231	8.356	8.231	8.319	31,434,906	+0.02(+0.25%)
Jan 25, 2010	8.260	8.369	8.202	8.298	36,362,040	+0.08(+1.01%)
Jan 22, 2010	8.290	8.352	8.210	8.215	32,768,458	-0.08(-0.90%)
Jan 21, 2010	8.473	8.490	8.256	8.290	52,455,472	-0.18(-2.16%)
Jan 20, 2010	8.448	8.486	8.398	8.473	30,192,720	-0.02(-0.25%)
Jan 19, 2010	8.444	8.574	8.440	8.494	42,581,692	-0.02(-0.20%)
Jan 15, 2010	8.519	8.511	8.511	8.511	38,770,580	+0.02(+0.20%)
Jan 14, 2010	8.431	8.523	8.402	8.494	23,081,686	+0.06(+0.69%)
Jan 13, 2010	8.386	8.502	8.386	8.436	28,646,956	+0.04(+0.45%)
Jan 12, 2010	8.423	8.440	8.348	8.398	36,725,400	-0.05(-0.54%)
Jan 11, 2010	8.452	8.481	8.381	8.444	28,578,630	+0.06(+0.75%)
Jan 08, 2010	8.352	8.386	8.281	8.381	25,969,048	+0.02(+0.25%)
Jan 07, 2010	8.369	8.394	8.315	8.361	35,950,572	-0.01(-0.15%)
Jan 06, 2010	8.273	8.381	8.252	8.373	51,124,140	+0.12(+1.46%)
Jan 05, 2010	8.256	8.273	8.198	8.252	28,173,692	+0.00(+0.05%)
Jan 04, 2010	8.240	8.281	8.160	8.248	26,509,618	+0.07(+0.82%)
Dec 31, 2009	8.227	8.181	8.181	8.181	15,252,362	-0.08(-0.91%)
Dec 30, 2009	8.273	8.290	8.219	8.256	22,389,258	-0.02(-0.20%)
Dec 29, 2009	8.344	8.348	8.273	8.273	18,593,820	-0.05(-0.65%)
Dec 28, 2009	8.415	8.415	8.265	8.327	29,934,482	-0.16(-1.91%)
Dec 24, 2009	8.477	8.531	8.440	8.490	20,501,062	+0.09(+1.04%)
Dec 23, 2009	8.344	8.456	8.327	8.402	54,632,432	+0.12(+1.46%)
Dec 22, 2009	8.252	8.306	8.248	8.281	30,382,354	+0.05(+0.56%)
Dec 21, 2009	8.227	8.265	8.210	8.235	23,663,738	+0.05(+0.56%)
Dec 18, 2009	8.210	8.227	8.152	8.190	45,455,244	+0.03(+0.31%)
Dec 17, 2009	8.160	8.198	8.131	8.165	30,712,084	-0.02(-0.25%)
Dec 16, 2009	8.248	8.260	8.177	8.185	38,858,336	-0.02(-0.30%)
Dec 15, 2009	8.190	8.244	8.119	8.210	27,379,370	+0.01(+0.15%)
Dec 14, 2009	8.202	8.210	8.169	8.198	33,314,080	+0.06(+0.77%)
Dec 11, 2009	8.127	8.169	8.106	8.135	56,919,396	+0.03(+0.36%)
Dec 10, 2009	8.106	8.131	8.098	8.106	23,862,296	+0.03(+0.41%)
Dec 09, 2009	8.044	8.096	8.023	8.073	40,524,352	+0.05(+0.57%)
Dec 08, 2009	8.110	8.110	7.973	8.027	30,688,062	-0.05(-0.57%)
Dec 07, 2009	8.056	8.115	8.019	8.073	42,644,116	+0.02(+0.26%)
Dec 04, 2009	7.981	8.098	7.981	8.052	39,848,212	+0.08(+0.94%)
Dec 03, 2009	8.019	8.052	7.969	7.977	32,989,230	-0.01(-0.10%)
Dec 02, 2009	7.952	8.015	7.952	7.985	31,077,174	+0.04(+0.47%)
Dec 01, 2009	7.902	7.990	7.881	7.948	30,390,612	+0.11(+1.38%)
Nov 30, 2009	7.960	7.960	7.815	7.840	42,448,688	-0.08(-1.00%)
Nov 27, 2009	7.919	8.023	7.840	7.919	32,719,014	-0.08(-0.99%)
Nov 25, 2009	8.069	8.085	7.969	7.998	33,621,416	-0.05(-0.57%)
Nov 24, 2009	8.002	8.094	7.948	8.044	47,728,408	+0.07(+0.89%)
Nov 23, 2009	7.973	8.010	7.940	7.973	57,976,084	+0.06(+0.79%)
Nov 20, 2009	7.985	7.990	7.869	7.910	47,778,324	-0.10(-1.20%)
Nov 19, 2009	8.052	8.069	7.965	8.006	32,039,998	-0.04(-0.47%)
Nov 18, 2009	8.027	8.090	8.010	8.044	28,855,402	+0.02(+0.31%)
Nov 17, 2009	8.027	8.073	7.998	8.019	27,760,968	-0.04(-0.52%)
Nov 16, 2009	8.090	8.119	8.044	8.060	36,759,796	+0.03(+0.42%)
Nov 13, 2009	7.927	8.044	7.919	8.027	35,113,904	+0.10(+1.26%)
Nov 12, 2009	7.906	7.985	7.898	7.927	27,589,704	+0.02(+0.26%)
Nov 11, 2009	8.015	8.023	7.881	7.906	37,049,520	-0.04(-0.52%)
Nov 10, 2009	7.869	8.002	7.848	7.948	41,034,128	+0.08(+1.06%)
Nov 09, 2009	7.848	7.890	7.785	7.865	47,624,428	+0.14(+1.78%)
Nov 06, 2009	7.744	7.756	7.673	7.727	46,256,524	-0.06(-0.80%)
Nov 05, 2009	7.744	7.806	7.698	7.790	42,187,688	+0.09(+1.19%)
Nov 04, 2009	7.694	7.773	7.660	7.698	37,464,680	+0.00(+0.05%)
Nov 03, 2009	7.614	7.698	7.573	7.694	36,454,084	+0.07(+0.87%)
Nov 02, 2009	7.552	7.652	7.510	7.627	27,344,196	+0.08(+1.05%)
Oct 30, 2009	7.631	7.677	7.539	7.548	38,553,116	-0.10(-1.36%)
Oct 29, 2009	7.598	7.698	7.531	7.652	38,110,084	+0.07(+0.88%)
Oct 28, 2009	7.598	7.635	7.564	7.585	34,468,924	+0.03(+0.33%)
Oct 27, 2009	7.502	7.585	7.452	7.560	40,189,732	+0.07(+0.89%)
Oct 26, 2009	7.498	7.560	7.423	7.494	47,810,672	+0.02(+0.28%)
Oct 23, 2009	7.469	7.477	7.419	7.473	37,316,060	-0.10(-1.38%)
Oct 22, 2009	7.573	7.614	7.494	7.577	34,324,660	-0.01(-0.16%)
Oct 21, 2009	7.656	7.681	7.544	7.589	68,136,816	-0.19(-2.41%)
Oct 20, 2009	7.756	7.802	7.644	7.777	42,132,896	+0.13(+1.69%)
Oct 19, 2009	7.635	7.773	7.627	7.648	46,207,900	+0.03(+0.44%)
Oct 16, 2009	7.581	7.644	7.544	7.614	34,236,260	+0.01(+0.11%)
Oct 15, 2009	7.585	7.627	7.560	7.606	32,952,928	+0.01(+0.11%)
Oct 14, 2009	7.585	7.619	7.535	7.598	28,950,776	+0.07(+0.94%)
Oct 13, 2009	7.577	7.589	7.494	7.527	28,355,058	-0.03(-0.33%)
Oct 12, 2009	7.586	7.623	7.535	7.552	32,323,302	+0.03(+0.33%)
Oct 09, 2009	7.485	7.548	7.435	7.527	33,371,564	+0.09(+1.18%)
Oct 08, 2009	7.427	7.469	7.414	7.439	25,870,760	+0.05(+0.68%)
Oct 07, 2009	7.410	7.444	7.360	7.389	32,188,682	-0.03(-0.45%)
Oct 06, 2009	7.398	7.454	7.294	7.423	40,674,132	+0.07(+0.96%)
Oct 05, 2009	7.335	7.369	7.202	7.352	39,700,316	+0.07(+0.97%)
Oct 02, 2009	7.256	7.306	7.235	7.281	37,892,268	-0.03(-0.40%)
Oct 01, 2009	7.406	7.419	7.244	7.310	102,018,144	-0.11(-1.52%)
Sep 30, 2009	7.481	7.489	7.373	7.423	50,275,056	-0.04(-0.50%)
Sep 29, 2009	7.360	7.502	7.360	7.460	44,169,864	+0.08(+1.02%)
Sep 28, 2009	7.327	7.402	7.294	7.385	24,387,656	+0.09(+1.26%)
Sep 25, 2009	7.314	7.377	7.277	7.294	25,854,772	+0.00(+0.00%)
Sep 24, 2009	7.406	7.419	7.281	7.294	51,273,468	-0.10(-1.41%)
Sep 23, 2009	7.448	7.498	7.389	7.398	54,101,896	-0.06(-0.78%)
Sep 22, 2009	7.523	7.527	7.423	7.456	39,701,064	-0.06(-0.83%)
Sep 21, 2009	7.444	7.519	7.398	7.519	39,695,244	+0.03(+0.45%)
Sep 18, 2009	7.535	7.535	7.481	7.485	45,969,968	-0.03(-0.33%)
Sep 17, 2009	7.602	7.627	7.456	7.510	51,512,868	-0.00(-0.06%)
Sep 16, 2009	7.502	7.623	7.469	7.515	46,691,328	+0.05(+0.67%)
Sep 15, 2009	7.519	7.544	7.406	7.464	42,991,048	-0.09(-1.16%)
Sep 14, 2009	7.564	7.598	7.473	7.552	51,435,824	-0.01(-0.11%)
Sep 11, 2009	7.631	7.648	7.502	7.560	49,930,292	-0.16(-2.10%)
Sep 10, 2009	7.785	7.794	7.669	7.723	65,008,756	-0.03(-0.32%)
Sep 09, 2009	7.735	7.785	7.694	7.748	48,280,916	+0.03(+0.38%)
Sep 08, 2009	7.760	7.760	7.694	7.719	43,474,072	+0.01(+0.11%)
Sep 04, 2009	7.585	7.715	7.577	7.710	28,899,124	+0.12(+1.59%)
Sep 03, 2009	7.664	7.664	7.564	7.589	29,036,834	-0.03(-0.38%)
Sep 02, 2009	7.569	7.654	7.527	7.619	42,982,508	+0.07(+0.94%)
Sep 01, 2009	7.614	7.639	7.514	7.548	42,129,324	-0.07(-0.93%)
Aug 31, 2009	7.614	7.656	7.564	7.619	32,440,306	+0.03(+0.33%)
Aug 28, 2009	7.669	7.689	7.552	7.594	37,488,600	-0.02(-0.27%)
Aug 27, 2009	7.594	7.619	7.502	7.614	50,055,180	+0.04(+0.55%)
Aug 26, 2009	7.539	7.589	7.523	7.573	32,427,146	+0.01(+0.11%)
Aug 25, 2009	7.685	7.685	7.531	7.564	45,874,072	-0.08(-0.98%)
Aug 24, 2009	7.560	7.689	7.523	7.639	40,120,216	+0.12(+1.61%)
Aug 21, 2009	7.506	7.544	7.431	7.519	40,948,132	+0.14(+1.92%)
Aug 20, 2009	7.377	7.456	7.323	7.377	29,746,648	+0.02(+0.23%)
Aug 19, 2009	7.319	7.394	7.294	7.360	30,219,648	+0.01(+0.11%)
Aug 18, 2009	7.298	7.385	7.273	7.352	26,008,860	+0.06(+0.80%)
Aug 17, 2009	7.252	7.314	7.235	7.294	35,995,952	-0.02(-0.34%)
Aug 14, 2009	7.335	7.389	7.285	7.319	21,733,068	-0.03(-0.45%)
Aug 13, 2009	7.360	7.377	7.294	7.352	39,794,432	+0.03(+0.34%)
Aug 12, 2009	7.289	7.406	7.277	7.327	81,246,976	+0.03(+0.34%)
Aug 11, 2009	7.298	7.394	7.285	7.302	34,147,728	-0.02(-0.23%)
Aug 10, 2009	7.377	7.398	7.294	7.319	27,177,614	-0.06(-0.85%)
Aug 07, 2009	7.385	7.431	7.335	7.381	26,613,452	+0.03(+0.40%)
Aug 06, 2009	7.335	7.352	7.269	7.352	35,634,880	+0.05(+0.74%)
Aug 05, 2009	7.352	7.377	7.256	7.298	30,638,722	-0.03(-0.39%)
Aug 04, 2009	7.348	7.394	7.281	7.326	37,810,140	-0.03(-0.35%)
Aug 03, 2009	7.389	7.448	7.335	7.352	37,645,960	+0.05(+0.63%)
Jul 31, 2009	7.381	7.477	7.264	7.306	31,119,336	-0.06(-0.85%)
Jul 30, 2009	7.431	7.502	7.360	7.369	32,848,758	-0.00(-0.06%)
Jul 29, 2009	7.335	7.385	7.294	7.373	26,407,036	+0.05(+0.63%)
Jul 28, 2009	7.260	7.398	7.194	7.327	33,734,228	+0.07(+0.98%)
Jul 27, 2009	7.206	7.269	7.129	7.256	33,342,180	+0.03(+0.40%)
Jul 24, 2009	7.244	7.289	7.164	7.227	1,036	-0.03(-0.40%)
Jul 23, 2009	7.239	7.294	7.156	7.256	40,920,720	+0.05(+0.64%)
Jul 22, 2009	7.131	7.294	7.114	7.210	39,422,088	-0.01(-0.17%)
Jul 21, 2009	7.227	7.294	7.169	7.223	31,637,476	+0.03(+0.35%)
Jul 20, 2009	7.248	7.252	7.148	7.198	32,013,166	-0.03(-0.40%)
Jul 17, 2009	7.089	7.239	7.064	7.227	39,726,280	+0.15(+2.06%)
Jul 16, 2009	6.993	7.123	6.993	7.081	55,487,524	+0.06(+0.83%)
Jul 15, 2009	6.981	7.039	6.923	7.023	45,249,496	+0.09(+1.26%)
Jul 14, 2009	6.931	6.960	6.902	6.935	33,069,776	-0.01(-0.12%)
Jul 13, 2009	6.885	6.952	6.873	6.943	32,132,274	+0.08(+1.15%)
Jul 10, 2009	6.873	6.889	6.790	6.864	51,063,032	+0.05(+0.73%)
Jul 09, 2009	6.852	6.852	6.793	6.814	35,446,128	-0.02(-0.30%)
Jul 08, 2009	6.843	6.860	6.789	6.835	37,134,388	+0.02(+0.31%)
Jul 07, 2009	6.893	6.939	6.802	6.814	34,326,724	-0.11(-1.62%)
Jul 06, 2009	6.768	6.948	6.710	6.927	37,268,516	+0.13(+1.96%)
Jul 02, 2009	6.906	6.927	6.777	6.793	44,464,656	-0.16(-2.28%)
Jul 01, 2009	6.860	6.981	6.835	6.952	33,295,594	+0.12(+1.77%)
Jun 30, 2009	6.881	6.902	6.785	6.831	31,383,752	-0.05(-0.67%)
Jun 29, 2009	6.889	6.898	6.831	6.877	22,640,024	+0.01(+0.12%)
Jun 26, 2009	6.893	6.902	6.810	6.868	43,011,572	-0.03(-0.36%)
Jun 25, 2009	6.804	6.893	6.785	6.893	38,873,488	+0.14(+2.04%)
Jun 24, 2009	6.823	6.839	6.731	6.756	32,677,778	-0.02(-0.31%)
Jun 23, 2009	6.856	6.856	6.748	6.777	39,738,740	-0.04(-0.55%)
Jun 22, 2009	6.785	6.868	6.764	6.814	39,257,052	-0.03(-0.37%)
Jun 19, 2009	6.856	6.893	6.793	6.839	65,813,800	+0.01(+0.18%)
Jun 18, 2009	6.781	6.873	6.760	6.827	33,116,748	+0.07(+0.99%)
Jun 17, 2009	6.810	6.864	6.752	6.760	52,121,408	-0.02(-0.25%)
Jun 16, 2009	6.902	6.931	6.777	6.777	36,641,884	-0.12(-1.75%)
Jun 15, 2009	6.910	6.935	6.856	6.898	42,242,708	-0.04(-0.54%)
Jun 12, 2009	7.002	7.039	6.885	6.935	46,710,596	-0.09(-1.25%)
Jun 11, 2009	7.064	7.160	7.018	7.023	50,350,360	-0.09(-1.29%)
Jun 10, 2009	7.252	7.289	7.077	7.114	58,643,908	-0.12(-1.61%)
Jun 09, 2009	7.214	7.252	7.150	7.231	48,825,556	+0.06(+0.81%)
Jun 08, 2009	7.069	7.264	7.043	7.173	51,140,648	+0.08(+1.06%)
Jun 05, 2009	7.110	7.148	7.056	7.098	31,181,724	+0.03(+0.35%)
Jun 04, 2009	7.085	7.135	7.048	7.073	33,712,972	-0.01(-0.18%)
Jun 03, 2009	7.110	7.135	7.064	7.085	57,197,512	-0.05(-0.70%)
Jun 02, 2009	7.177	7.206	7.135	7.135	26,834,100	-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