Date	Open	High	Low	Close	Volume	Change (%)
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	-0.02(-0.25%)
Dec 24, 2009	8.336	8.389	8.299	8.348	20,849,052	+0.09(+1.04%)
Dec 23, 2009	8.205	8.315	8.188	8.262	55,559,776	+0.12(+1.46%)
Dec 22, 2009	8.114	8.168	8.110	8.143	30,898,070	+0.05(+0.56%)
Dec 21, 2009	8.090	8.127	8.073	8.098	24,065,410	+0.05(+0.56%)
Dec 18, 2009	8.073	8.090	8.016	8.053	46,226,812	+0.02(+0.31%)
Dec 17, 2009	8.024	8.061	7.996	8.028	31,233,396	-0.02(-0.25%)
Dec 16, 2009	8.110	8.123	8.041	8.049	39,517,928	-0.02(-0.30%)
Dec 15, 2009	8.053	8.106	7.983	8.073	27,844,114	+0.01(+0.15%)
Dec 14, 2009	8.065	8.073	8.032	8.061	33,879,560	+0.06(+0.77%)
Dec 11, 2009	7.991	8.032	7.971	8.000	57,885,556	+0.03(+0.36%)
Dec 10, 2009	7.971	7.996	7.963	7.971	24,267,338	+0.03(+0.41%)
Dec 09, 2009	7.910	7.961	7.889	7.938	41,212,220	+0.05(+0.57%)
Dec 08, 2009	7.975	7.975	7.840	7.893	31,208,966	-0.05(-0.57%)
Dec 07, 2009	7.922	7.979	7.885	7.938	43,367,964	+0.02(+0.26%)
Dec 04, 2009	7.848	7.963	7.848	7.918	40,524,600	+0.07(+0.94%)
Dec 03, 2009	7.885	7.918	7.836	7.844	33,549,196	-0.01(-0.10%)
Dec 02, 2009	7.819	7.881	7.819	7.852	31,604,684	+0.04(+0.47%)
Dec 01, 2009	7.770	7.856	7.750	7.815	30,906,470	+0.11(+1.38%)
Nov 30, 2009	7.828	7.828	7.684	7.709	43,169,220	-0.08(-1.00%)
Nov 27, 2009	7.787	7.889	7.709	7.787	33,274,394	-0.08(-0.99%)
Nov 25, 2009	7.934	7.950	7.836	7.864	34,192,116	-0.05(-0.57%)
Nov 24, 2009	7.869	7.959	7.815	7.910	48,538,556	+0.07(+0.89%)
Nov 23, 2009	7.840	7.877	7.807	7.840	58,960,184	+0.06(+0.79%)
Nov 20, 2009	7.852	7.856	7.737	7.778	48,589,320	-0.09(-1.20%)
Nov 19, 2009	7.918	7.934	7.832	7.873	32,583,850	-0.04(-0.47%)
Nov 18, 2009	7.893	7.955	7.877	7.910	29,345,200	+0.02(+0.31%)
Nov 17, 2009	7.893	7.938	7.864	7.885	28,232,188	-0.04(-0.52%)
Nov 16, 2009	7.955	7.983	7.910	7.926	37,383,764	+0.03(+0.42%)
Nov 13, 2009	7.795	7.910	7.787	7.893	35,709,936	+0.10(+1.26%)
Nov 12, 2009	7.774	7.852	7.766	7.795	28,058,018	+0.02(+0.26%)
Nov 11, 2009	7.881	7.889	7.750	7.774	37,678,408	-0.04(-0.52%)
Nov 10, 2009	7.737	7.869	7.717	7.815	41,730,652	+0.08(+1.06%)
Nov 09, 2009	7.717	7.758	7.655	7.733	48,432,812	+0.14(+1.78%)
Nov 06, 2009	7.614	7.627	7.545	7.598	47,041,688	-0.06(-0.80%)
Nov 05, 2009	7.614	7.676	7.569	7.660	42,903,788	+0.09(+1.19%)
Nov 04, 2009	7.565	7.643	7.532	7.569	38,100,612	+0.00(+0.05%)
Nov 03, 2009	7.487	7.569	7.446	7.565	37,072,864	+0.07(+0.87%)
Nov 02, 2009	7.426	7.524	7.385	7.500	27,808,342	+0.08(+1.05%)
Oct 30, 2009	7.504	7.549	7.414	7.422	39,207,524	-0.10(-1.36%)
Oct 29, 2009	7.471	7.569	7.405	7.524	38,756,972	+0.07(+0.88%)
Oct 28, 2009	7.471	7.508	7.438	7.459	35,054,004	+0.02(+0.33%)
Oct 27, 2009	7.377	7.459	7.328	7.434	40,871,920	+0.07(+0.89%)
Oct 26, 2009	7.373	7.434	7.299	7.369	48,622,220	+0.02(+0.28%)
Oct 23, 2009	7.344	7.352	7.295	7.348	37,949,472	-0.10(-1.38%)
Oct 22, 2009	7.446	7.487	7.369	7.450	34,907,296	-0.01(-0.16%)
Oct 21, 2009	7.528	7.553	7.418	7.463	69,293,384	-0.18(-2.41%)
Oct 20, 2009	7.627	7.672	7.516	7.647	42,848,068	+0.13(+1.69%)
Oct 19, 2009	7.508	7.643	7.500	7.520	46,992,244	+0.03(+0.44%)
Oct 16, 2009	7.455	7.516	7.418	7.487	34,817,392	+0.01(+0.11%)
Oct 15, 2009	7.459	7.500	7.434	7.479	33,512,276	+0.01(+0.11%)
Oct 14, 2009	7.459	7.491	7.410	7.471	29,442,192	+0.07(+0.94%)
Oct 13, 2009	7.450	7.463	7.369	7.401	28,836,362	-0.02(-0.33%)
Oct 12, 2009	7.459	7.496	7.410	7.426	32,871,964	+0.02(+0.33%)
Oct 09, 2009	7.360	7.422	7.311	7.401	33,938,020	+0.09(+1.18%)
Oct 08, 2009	7.303	7.344	7.291	7.315	26,309,894	+0.05(+0.68%)
Oct 07, 2009	7.287	7.319	7.237	7.266	32,735,060	-0.03(-0.45%)
Oct 06, 2009	7.274	7.330	7.172	7.299	41,364,540	+0.07(+0.96%)
Oct 05, 2009	7.213	7.246	7.082	7.229	40,374,196	+0.07(+0.97%)
Oct 02, 2009	7.135	7.184	7.114	7.160	38,535,456	-0.03(-0.40%)
Oct 01, 2009	7.282	7.295	7.123	7.188	103,749,816	-0.11(-1.52%)
Sep 30, 2009	7.356	7.364	7.250	7.299	51,128,436	-0.04(-0.50%)
Sep 29, 2009	7.237	7.377	7.237	7.336	44,919,612	+0.07(+1.02%)
Sep 28, 2009	7.205	7.278	7.172	7.262	24,801,616	+0.09(+1.26%)
Sep 25, 2009	7.192	7.254	7.155	7.172	26,293,636	+0.00(+0.00%)
Sep 24, 2009	7.282	7.295	7.160	7.172	52,143,792	-0.10(-1.41%)
Sep 23, 2009	7.323	7.373	7.266	7.274	55,020,232	-0.06(-0.78%)
Sep 22, 2009	7.397	7.401	7.299	7.332	40,374,956	-0.06(-0.83%)
Sep 21, 2009	7.319	7.393	7.274	7.393	40,369,040	+0.03(+0.45%)
Sep 18, 2009	7.410	7.410	7.356	7.360	46,750,272	-0.02(-0.33%)
Sep 17, 2009	7.475	7.500	7.332	7.385	52,387,256	-0.00(-0.06%)
Sep 16, 2009	7.377	7.496	7.344	7.389	47,483,876	+0.05(+0.67%)
Sep 15, 2009	7.393	7.418	7.282	7.340	43,720,784	-0.09(-1.16%)
Sep 14, 2009	7.438	7.471	7.348	7.426	52,308,904	-0.01(-0.11%)
Sep 11, 2009	7.504	7.520	7.377	7.434	50,777,816	-0.02(-0.27%)
Sep 10, 2009	7.515	7.523	7.402	7.455	67,347,984	-0.02(-0.32%)
Sep 09, 2009	7.467	7.515	7.426	7.479	50,018,220	+0.03(+0.38%)
Sep 08, 2009	7.491	7.491	7.426	7.451	45,038,412	+0.01(+0.11%)
Sep 04, 2009	7.322	7.447	7.314	7.443	29,939,010	+0.12(+1.59%)
Sep 03, 2009	7.398	7.398	7.302	7.326	30,081,674	-0.03(-0.38%)
Sep 02, 2009	7.306	7.388	7.266	7.354	44,529,160	+0.07(+0.94%)
Sep 01, 2009	7.350	7.374	7.253	7.286	43,645,276	-0.07(-0.93%)
Aug 31, 2009	7.350	7.390	7.302	7.354	33,607,612	+0.02(+0.33%)
Aug 28, 2009	7.402	7.422	7.290	7.330	38,837,564	-0.02(-0.27%)
Aug 27, 2009	7.330	7.354	7.241	7.350	51,856,328	+0.04(+0.55%)
Aug 26, 2009	7.278	7.326	7.261	7.310	33,593,984	+0.01(+0.11%)
Aug 25, 2009	7.418	7.418	7.270	7.302	47,524,772	-0.07(-0.98%)
Aug 24, 2009	7.298	7.422	7.261	7.374	41,563,872	+0.12(+1.61%)
Aug 21, 2009	7.245	7.282	7.173	7.257	42,421,580	+0.14(+1.92%)
Aug 20, 2009	7.121	7.197	7.068	7.121	30,817,030	+0.02(+0.23%)
Aug 19, 2009	7.064	7.137	7.040	7.105	31,307,050	+0.01(+0.11%)
Aug 18, 2009	7.044	7.129	7.020	7.097	26,944,744	+0.06(+0.80%)
Aug 17, 2009	7.000	7.060	6.984	7.040	37,291,204	-0.02(-0.34%)
Aug 14, 2009	7.080	7.133	7.032	7.064	22,515,096	-0.03(-0.45%)
Aug 13, 2009	7.105	7.121	7.040	7.097	41,226,368	+0.02(+0.34%)
Aug 12, 2009	7.036	7.149	7.024	7.072	84,170,512	+0.02(+0.34%)
Aug 11, 2009	7.044	7.137	7.032	7.048	35,376,476	-0.02(-0.23%)
Aug 10, 2009	7.121	7.141	7.040	7.064	28,155,554	-0.06(-0.85%)
Aug 07, 2009	7.129	7.173	7.080	7.125	27,571,092	+0.03(+0.40%)
Aug 06, 2009	7.080	7.097	7.016	7.097	36,917,140	+0.05(+0.74%)
Aug 05, 2009	7.097	7.121	7.004	7.044	31,741,204	-0.03(-0.39%)
Aug 04, 2009	7.093	7.137	7.028	7.072	39,170,672	-0.02(-0.35%)
Aug 03, 2009	7.133	7.189	7.080	7.097	39,000,584	+0.04(+0.63%)
Jul 31, 2009	7.125	7.217	7.012	7.052	32,239,110	-0.06(-0.85%)
Jul 30, 2009	7.173	7.241	7.105	7.113	34,030,764	-0.00(-0.06%)
Jul 29, 2009	7.080	7.129	7.040	7.117	27,357,248	+0.04(+0.63%)
Jul 28, 2009	7.008	7.141	6.944	7.072	34,948,096	+0.07(+0.98%)
Jul 27, 2009	6.956	7.016	6.881	7.004	34,541,940	+0.03(+0.40%)
Jul 24, 2009	6.992	7.036	6.916	6.976	1,073	-0.03(-0.40%)
Jul 23, 2009	6.988	7.040	6.907	7.004	42,393,180	+0.04(+0.64%)
Jul 22, 2009	6.883	7.040	6.867	6.960	40,840,624	-0.01(-0.17%)
Jul 21, 2009	6.976	7.040	6.920	6.972	32,775,896	+0.02(+0.35%)
Jul 20, 2009	6.996	7.000	6.899	6.948	33,165,104	-0.03(-0.40%)
Jul 17, 2009	6.843	6.988	6.819	6.976	41,155,760	+0.14(+2.06%)
Jul 16, 2009	6.751	6.875	6.751	6.835	57,484,148	+0.06(+0.83%)
Jul 15, 2009	6.739	6.795	6.682	6.779	46,877,720	+0.08(+1.26%)
Jul 14, 2009	6.690	6.718	6.662	6.694	34,259,736	-0.01(-0.12%)
Jul 13, 2009	6.646	6.710	6.634	6.702	33,288,498	+0.08(+1.15%)
Jul 10, 2009	6.634	6.650	6.554	6.626	52,900,448	+0.05(+0.73%)
Jul 09, 2009	6.614	6.614	6.557	6.578	36,721,596	-0.02(-0.30%)
Jul 08, 2009	6.606	6.622	6.553	6.598	38,470,604	+0.02(+0.31%)
Jul 07, 2009	6.654	6.698	6.566	6.578	35,561,912	-0.11(-1.62%)
Jul 06, 2009	6.533	6.706	6.477	6.686	38,609,560	+0.13(+1.96%)
Jul 02, 2009	6.666	6.686	6.541	6.557	46,064,644	-0.15(-2.28%)
Jul 01, 2009	6.622	6.739	6.598	6.710	34,493,680	+0.12(+1.77%)
Jun 30, 2009	6.642	6.662	6.549	6.594	32,513,042	-0.04(-0.67%)
Jun 29, 2009	6.650	6.658	6.594	6.638	23,454,686	+0.01(+0.12%)
Jun 26, 2009	6.654	6.662	6.574	6.630	44,559,268	-0.02(-0.36%)
Jun 25, 2009	6.568	6.654	6.549	6.654	40,272,284	+0.13(+2.04%)
Jun 24, 2009	6.586	6.602	6.497	6.521	33,853,632	-0.02(-0.31%)
Jun 23, 2009	6.618	6.618	6.513	6.541	41,168,668	-0.04(-0.55%)
Jun 22, 2009	6.549	6.630	6.529	6.578	40,669,648	-0.02(-0.37%)
Jun 19, 2009	6.618	6.654	6.557	6.602	68,182,000	+0.01(+0.18%)
Jun 18, 2009	6.545	6.634	6.525	6.590	34,308,396	+0.06(+0.99%)
Jun 17, 2009	6.574	6.626	6.517	6.525	53,996,908	-0.02(-0.25%)
Jun 16, 2009	6.662	6.690	6.541	6.541	37,960,380	-0.12(-1.75%)
Jun 15, 2009	6.670	6.694	6.618	6.658	43,762,740	-0.04(-0.54%)
Jun 12, 2009	6.759	6.795	6.646	6.694	48,391,396	-0.08(-1.25%)
Jun 11, 2009	6.819	6.912	6.775	6.779	52,162,132	+0.04(+0.60%)
Jun 10, 2009	6.869	6.904	6.703	6.739	61,914,804	-0.11(-1.61%)
Jun 09, 2009	6.833	6.869	6.772	6.849	51,548,824	+0.06(+0.81%)
Jun 08, 2009	6.695	6.881	6.671	6.794	53,993,044	+0.07(+1.06%)
Jun 05, 2009	6.735	6.770	6.683	6.723	32,920,900	+0.02(+0.35%)
Jun 04, 2009	6.711	6.758	6.675	6.699	35,593,328	-0.01(-0.18%)
Jun 03, 2009	6.735	6.758	6.691	6.711	60,387,732	-0.05(-0.70%)
Jun 02, 2009	6.798	6.825	6.758	6.758	28,330,786	-0.03(-0.41%)
Jun 01, 2009	6.786	6.810	6.750	6.786	30,377,134	+0.04(+0.59%)
May 29, 2009	6.742	6.750	6.640	6.746	29,918,544	+0.04(+0.53%)
May 28, 2009	6.577	6.735	6.577	6.711	38,681,208	+0.13(+2.04%)
May 27, 2009	6.687	6.695	6.569	6.577	32,829,718	-0.10(-1.54%)
May 26, 2009	6.569	6.707	6.549	6.679	32,783,414	+0.11(+1.68%)
May 22, 2009	6.553	6.636	6.521	6.569	31,336,058	+0.00(+0.00%)
May 21, 2009	6.565	6.600	6.529	6.569	37,421,428	-0.05(-0.78%)
May 20, 2009	6.679	6.707	6.581	6.620	56,048,876	-0.02(-0.24%)
May 19, 2009	6.667	6.677	6.581	6.636	34,634,100	-0.03(-0.41%)
May 18, 2009	6.687	6.691	6.513	6.663	64,063,512	-0.04(-0.59%)
May 15, 2009	6.707	6.798	6.675	6.703	49,076,408	-0.01(-0.12%)
May 14, 2009	6.778	6.849	6.663	6.711	47,263,500	-0.08(-1.22%)
May 13, 2009	6.837	6.908	6.723	6.794	31,357,104	-0.07(-1.03%)
May 12, 2009	6.774	6.956	6.762	6.865	42,691,140	+0.14(+2.05%)
May 11, 2009	6.711	6.774	6.652	6.727	25,854,698	-0.02(-0.35%)
May 08, 2009	6.774	6.790	6.699	6.750	31,561,670	+0.04(+0.53%)
May 07, 2009	6.766	6.770	6.629	6.715	35,840,100	-0.02(-0.29%)
May 06, 2009	6.596	6.739	6.565	6.735	48,502,228	+0.18(+2.77%)
May 05, 2009	6.415	6.557	6.340	6.553	37,697,788	+0.17(+2.66%)
May 04, 2009	6.553	6.553	6.344	6.383	49,260,424	-0.08(-1.22%)
May 01, 2009	6.474	6.474	6.363	6.462	29,690,318	+0.02(+0.24%)
Apr 30, 2009	6.695	6.703	6.446	6.446	52,790,512	-0.19(-2.91%)
Apr 29, 2009	6.735	6.750	6.628	6.640	38,108,540	-0.07(-1.06%)
Apr 28, 2009	6.632	6.750	6.616	6.711	30,933,668	+0.05(+0.71%)
Apr 27, 2009	6.656	6.762	6.632	6.663	29,001,390	-0.02(-0.24%)
Apr 24, 2009	6.691	6.806	6.616	6.679	37,756,004	+0.01(+0.12%)
Apr 23, 2009	6.679	6.703	6.596	6.671	32,497,932	+0.02(+0.30%)
Apr 22, 2009	6.545	6.845	6.498	6.652	74,387,720	+0.07(+1.02%)
Apr 21, 2009	6.648	6.707	6.565	6.585	40,124,364	-0.10(-1.48%)
Apr 20, 2009	6.695	6.770	6.624	6.683	37,310,516	-0.02(-0.35%)
Apr 17, 2009	6.715	6.770	6.652	6.707	38,871,788	+0.00(+0.06%)
Apr 16, 2009	6.699	6.727	6.545	6.703	37,982,700	+0.04(+0.53%)
Apr 15, 2009	6.490	6.679	6.474	6.667	41,265,544	+0.16(+2.49%)
Apr 14, 2009	6.517	6.561	6.387	6.506	35,959,308	-0.03(-0.48%)
Apr 13, 2009	6.506	6.569	6.438	6.537	36,258,724	+0.10(+1.53%)
Apr 09, 2009	6.462	6.506	6.328	6.438	40,129,188	-0.03(-0.49%)
Apr 08, 2009	6.442	6.506	6.387	6.470	23,458,836	+0.04(+0.61%)
Apr 07, 2009	6.367	6.525	6.316	6.431	37,226,796	+0.05(+0.80%)
Apr 06, 2009	6.340	6.399	6.304	6.379	28,884,500	+0.00(+0.00%)
Apr 03, 2009	6.320	6.399	6.304	6.379	34,866,572	+0.02(+0.31%)
Apr 02, 2009	6.474	6.494	6.328	6.360	48,829,988	-0.08(-1.17%)
Apr 01, 2009	6.253	6.474	6.221	6.435	42,022,220	+0.11(+1.75%)
Mar 31, 2009	6.510	6.529	6.245	6.324	61,207,476	-0.14(-2.20%)
Mar 30, 2009	6.450	6.608	6.379	6.466	33,532,608	-0.33(-4.82%)
Mar 26, 2009	6.849	6.865	6.648	6.794	50,449,972	-0.02(-0.35%)
Mar 25, 2009	6.790	6.869	6.715	6.817	33,999,684	+0.02(+0.29%)
Mar 24, 2009	6.758	6.837	6.675	6.798	35,846,428	+0.04(+0.64%)
Mar 23, 2009	6.632	6.754	6.624	6.754	39,366,884	+0.13(+1.97%)
Mar 20, 2009	6.632	6.750	6.573	6.624	46,942,296	+0.12(+1.88%)
Mar 19, 2009	6.687	6.703	6.486	6.502	47,774,280	-0.15(-2.26%)
Mar 18, 2009	6.695	6.770	6.577	6.652	48,863,400	-0.15(-2.15%)
Mar 17, 2009	6.699	6.802	6.592	6.798	38,578,680	+0.12(+1.83%)
Mar 16, 2009	6.596	6.806	6.596	6.675	46,108,812	+0.09(+1.38%)
Mar 13, 2009	6.427	6.656	6.340	6.585	0	+0.15(+2.33%)
Mar 12, 2009	6.344	6.470	6.249	6.435	49,408,384	+0.09(+1.43%)
Mar 11, 2009	6.464	6.471	6.290	6.344	60,620,748	-0.08(-1.27%)
Mar 10, 2009	6.216	6.444	6.146	6.425	70,278,872	+0.29(+4.67%)
Mar 09, 2009	6.042	6.189	6.003	6.139	53,099,704	+0.05(+0.89%)
Mar 06, 2009	6.119	6.131	5.988	6.084	0	+0.03(+0.45%)
Mar 05, 2009	5.848	6.185	5.806	6.057	90,192,976	+0.22(+3.85%)
Mar 04, 2009	5.759	5.891	5.643	5.833	60,445,464	+0.02(+0.33%)
Mar 02, 2009	5.899	5.964	5.813	5.813	56,703,228	-0.16(-2.72%)
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%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Decatur Daily Democrat