Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.951	5.967	5.820	5.831	47,149,680	-0.10(-1.76%)
Dec 30, 2008	5.889	5.940	5.843	5.936	39,278,936	+0.05(+0.92%)
Dec 29, 2008	5.835	5.882	5.773	5.882	41,165,372	+0.05(+0.86%)
Dec 26, 2008	5.808	5.847	5.785	5.831	21,534,440	+0.06(+1.07%)
Dec 24, 2008	5.738	5.804	5.692	5.769	15,840,402	+0.07(+1.22%)
Dec 23, 2008	5.715	5.777	5.664	5.700	39,956,660	-0.00(-0.07%)
Dec 22, 2008	5.882	5.893	5.611	5.703	60,667,664	-0.09(-1.54%)
Dec 19, 2008	5.872	5.971	5.762	5.792	87,831,328	+0.04(+0.66%)
Dec 18, 2008	5.641	5.777	5.629	5.755	88,876,912	+0.19(+3.48%)
Dec 17, 2008	5.576	5.686	5.482	5.561	87,871,856	+0.05(+0.89%)
Dec 16, 2008	5.796	5.823	5.466	5.512	134,140,512	-0.25(-4.41%)
Dec 15, 2008	5.955	6.020	5.671	5.766	67,514,848	-0.05(-0.85%)
Dec 12, 2008	5.645	5.842	5.592	5.815	63,584,404	+0.12(+2.13%)
Dec 11, 2008	5.774	5.781	5.671	5.694	64,360,812	-0.02(-0.27%)
Dec 10, 2008	5.698	5.736	5.660	5.709	48,622,780	+0.05(+0.87%)
Dec 09, 2008	5.683	5.755	5.607	5.660	64,022,372	-0.03(-0.47%)
Dec 08, 2008	5.815	5.868	5.595	5.686	74,626,856	+0.00(+0.00%)
Dec 05, 2008	5.641	5.732	5.542	5.686	89,531,936	-0.01(-0.20%)
Dec 04, 2008	5.827	5.876	5.648	5.698	61,285,220	-0.18(-3.03%)
Dec 03, 2008	5.747	5.910	5.633	5.876	64,255,668	+0.16(+2.72%)
Dec 02, 2008	5.880	5.895	5.611	5.720	67,646,368	-0.06(-1.11%)
Dec 01, 2008	6.065	6.077	5.770	5.785	49,916,960	-0.31(-5.10%)
Nov 28, 2008	6.005	6.096	5.925	6.096	27,577,950	+0.08(+1.32%)
Nov 26, 2008	5.948	6.039	5.876	6.016	55,630,760	+0.03(+0.44%)
Nov 25, 2008	6.028	6.073	5.853	5.990	62,928,916	+0.14(+2.40%)
Nov 24, 2008	6.062	6.062	5.774	5.849	79,467,808	-0.02(-0.39%)
Nov 21, 2008	5.694	5.887	5.501	5.872	108,188,576	+0.39(+7.20%)
Nov 20, 2008	6.164	6.217	5.436	5.478	107,644,216	-0.78(-12.42%)
Nov 19, 2008	6.391	6.520	6.221	6.255	61,662,828	-0.17(-2.71%)
Nov 18, 2008	6.164	6.429	6.065	6.429	70,503,488	+0.29(+4.69%)
Nov 17, 2008	6.081	6.426	6.054	6.141	70,519,584	-0.02(-0.37%)
Nov 14, 2008	6.240	6.372	6.141	6.164	57,263,356	-0.16(-2.52%)
Nov 13, 2008	6.342	6.437	6.028	6.323	94,044,360	+0.04(+0.60%)
Nov 12, 2008	6.517	6.520	6.255	6.285	69,247,368	-0.28(-4.33%)
Nov 11, 2008	6.733	6.805	6.490	6.570	52,672,604	-0.19(-2.75%)
Nov 10, 2008	6.945	6.975	6.672	6.755	42,673,884	-0.06(-0.89%)
Nov 07, 2008	6.748	6.903	6.748	6.816	36,589,208	+0.13(+1.87%)
Nov 06, 2008	6.960	6.962	6.623	6.691	64,767,832	-0.22(-3.23%)
Nov 05, 2008	7.157	7.271	6.899	6.915	51,445,380	-0.32(-4.45%)
Nov 04, 2008	7.362	7.426	7.203	7.237	47,542,812	-0.02(-0.21%)
Nov 03, 2008	7.351	7.351	7.180	7.252	31,240,214	-0.02(-0.31%)
Oct 31, 2008	7.256	7.464	7.203	7.275	44,226,508	+0.01(+0.16%)
Oct 30, 2008	7.487	7.544	7.104	7.263	62,945,316	+0.01(+0.10%)
Oct 29, 2008	7.358	7.570	7.229	7.256	68,922,408	-0.15(-2.00%)
Oct 28, 2008	7.210	7.411	6.918	7.404	66,286,272	+0.41(+5.80%)
Oct 27, 2008	7.184	7.305	6.998	6.998	51,101,300	-0.29(-3.95%)
Oct 24, 2008	7.013	7.385	7.013	7.286	76,493,472	-0.14(-1.84%)
Oct 23, 2008	7.328	7.582	7.150	7.423	72,050,360	+0.11(+1.50%)
Oct 22, 2008	7.256	7.536	7.165	7.313	74,634,096	-0.03(-0.46%)
Oct 21, 2008	7.498	7.654	7.297	7.347	49,270,428	-0.37(-4.81%)
Oct 20, 2008	7.555	7.749	7.396	7.718	51,724,056	+0.39(+5.38%)
Oct 17, 2008	7.123	7.673	7.043	7.324	74,060,072	+0.12(+1.68%)
Oct 16, 2008	7.093	7.320	6.683	7.203	86,191,944	+0.35(+5.15%)
Oct 15, 2008	7.297	7.392	6.808	6.850	55,476,720	-0.56(-7.57%)
Oct 14, 2008	7.824	7.862	7.172	7.411	88,887,840	-0.16(-2.10%)
Oct 13, 2008	6.956	7.699	6.865	7.570	79,827,504	+1.07(+16.38%)
Oct 10, 2008	6.255	6.763	6.164	6.505	128,360,328	-0.08(-1.27%)
Oct 09, 2008	7.021	7.146	6.445	6.589	83,625,752	-0.27(-3.98%)
Oct 08, 2008	6.888	7.267	6.771	6.862	81,876,680	-0.16(-2.27%)
Oct 07, 2008	7.517	7.555	7.006	7.021	65,909,016	-0.31(-4.19%)
Oct 06, 2008	7.555	7.786	7.115	7.328	75,791,656	-0.36(-4.73%)
Oct 03, 2008	7.707	7.927	7.627	7.692	0	+0.08(+1.05%)
Oct 02, 2008	7.756	7.843	7.578	7.612	54,065,324	-0.18(-2.29%)
Oct 01, 2008	7.506	7.862	7.464	7.790	57,457,600	+0.27(+3.58%)
Sep 30, 2008	7.525	7.669	7.468	7.521	52,796,996	+0.19(+2.53%)
Sep 29, 2008	7.851	7.855	7.301	7.335	63,634,736	-0.58(-7.37%)
Sep 26, 2008	7.673	7.946	7.639	7.919	0	+0.16(+2.00%)
Sep 25, 2008	7.570	7.843	7.563	7.764	43,736,832	+0.23(+3.02%)
Sep 24, 2008	7.593	7.601	7.468	7.536	39,668,840	+0.04(+0.51%)
Sep 23, 2008	7.620	7.745	7.498	7.498	32,277,490	-0.10(-1.30%)
Sep 22, 2008	7.840	7.866	7.586	7.597	36,933,064	-0.19(-2.43%)
Sep 19, 2008	7.889	7.915	7.586	7.786	0	+0.12(+1.58%)
Sep 18, 2008	7.623	7.805	7.517	7.665	63,727,068	+0.13(+1.76%)
Sep 17, 2008	7.805	7.851	7.483	7.532	87,304,784	-0.29(-3.73%)
Sep 16, 2008	7.840	7.889	7.677	7.824	41,201,752	-0.10(-1.29%)
Sep 15, 2008	7.828	7.999	7.775	7.927	40,172,480	-0.09(-1.18%)
Sep 12, 2008	7.896	8.029	7.824	8.022	37,812,592	+0.09(+1.20%)
Sep 11, 2008	7.737	7.934	7.696	7.927	46,545,300	+0.18(+2.30%)
Sep 10, 2008	7.764	7.864	7.730	7.749	33,318,518	+0.04(+0.48%)
Sep 09, 2008	7.875	8.025	7.711	7.711	54,938,400	-0.12(-1.48%)
Sep 08, 2008	7.961	8.155	7.756	7.827	79,327,248	+0.01(+0.10%)
Sep 05, 2008	7.741	7.909	7.730	7.819	0	+0.11(+1.40%)
Sep 04, 2008	7.931	7.984	7.700	7.711	39,117,604	-0.22(-2.82%)
Sep 03, 2008	7.969	8.066	7.861	7.935	31,841,758	-0.03(-0.42%)
Sep 02, 2008	7.887	8.099	7.883	7.969	53,397,124	+0.12(+1.52%)
Aug 29, 2008	7.842	8.002	7.842	7.849	28,589,004	-0.00(-0.05%)
Aug 28, 2008	7.700	7.853	7.700	7.853	26,872,854	+0.16(+2.04%)
Aug 27, 2008	7.749	7.797	7.663	7.696	22,562,472	-0.06(-0.77%)
Aug 26, 2008	7.775	7.801	7.708	7.756	19,479,910	-0.01(-0.10%)
Aug 25, 2008	7.764	7.875	7.730	7.764	22,253,164	-0.04(-0.57%)
Aug 22, 2008	7.819	7.864	7.745	7.808	17,698,834	+0.00(+0.05%)
Aug 21, 2008	7.793	7.819	7.708	7.805	23,732,034	-0.03(-0.38%)
Aug 20, 2008	7.864	7.864	7.745	7.834	22,344,714	+0.00(+0.05%)
Aug 19, 2008	7.939	7.965	7.797	7.831	29,653,134	-0.13(-1.69%)
Aug 18, 2008	8.092	8.114	7.931	7.965	20,144,252	-0.10(-1.20%)
Aug 15, 2008	8.014	8.137	7.958	8.062	0	+0.07(+0.93%)
Aug 14, 2008	8.017	8.040	7.943	7.987	29,978,582	-0.06(-0.70%)
Aug 13, 2008	8.070	8.118	8.014	8.043	21,823,958	-0.06(-0.74%)
Aug 12, 2008	7.950	8.140	7.887	8.103	37,490,084	+0.18(+2.21%)
Aug 11, 2008	7.823	7.987	7.819	7.928	29,965,324	+0.11(+1.38%)
Aug 08, 2008	7.745	7.849	7.715	7.819	44,780,940	+0.02(+0.29%)
Aug 07, 2008	7.894	7.969	7.782	7.797	28,647,930	-0.13(-1.65%)
Aug 06, 2008	7.868	8.014	7.834	7.928	45,719,672	-0.05(-0.61%)
Aug 05, 2008	7.875	7.991	7.737	7.976	31,234,544	+0.11(+1.42%)
Aug 04, 2008	7.819	7.890	7.764	7.864	27,289,752	+0.06(+0.81%)
Aug 01, 2008	7.666	7.831	7.637	7.801	36,960,752	+0.21(+2.70%)
Jul 31, 2008	7.887	8.014	7.502	7.596	71,835,128	-0.50(-6.22%)
Jul 30, 2008	7.950	8.159	7.905	8.099	36,264,760	+0.12(+1.54%)
Jul 29, 2008	7.808	8.014	7.790	7.976	30,109,482	+0.18(+2.25%)
Jul 28, 2008	7.890	7.909	7.767	7.801	22,297,976	-0.06(-0.81%)
Jul 25, 2008	7.782	7.965	7.749	7.864	27,143,706	+0.10(+1.25%)
Jul 24, 2008	7.905	8.006	7.726	7.767	34,808,528	-0.15(-1.89%)
Jul 23, 2008	7.700	7.920	7.700	7.917	34,256,140	+0.23(+2.96%)
Jul 22, 2008	7.521	7.704	7.502	7.689	42,609,960	+0.12(+1.63%)
Jul 21, 2008	7.663	7.708	7.543	7.566	24,246,176	-0.07(-0.88%)
Jul 18, 2008	7.700	7.756	7.599	7.633	39,025,360	-0.07(-0.97%)
Jul 17, 2008	7.849	7.868	7.652	7.708	43,365,892	-0.07(-0.91%)
Jul 16, 2008	7.726	7.846	7.659	7.778	33,271,286	+0.06(+0.73%)
Jul 15, 2008	7.693	7.928	7.693	7.722	39,251,676	-0.10(-1.34%)
Jul 14, 2008	7.961	8.032	7.782	7.827	29,792,620	-0.11(-1.36%)
Jul 11, 2008	7.816	8.043	7.711	7.935	34,490,816	+0.01(+0.14%)
Jul 10, 2008	7.842	7.943	7.722	7.924	29,271,342	+0.10(+1.29%)
Jul 09, 2008	7.879	7.939	7.752	7.823	36,046,292	-0.03(-0.43%)
Jul 08, 2008	7.644	7.861	7.638	7.857	37,643,392	+0.20(+2.58%)
Jul 07, 2008	7.525	7.726	7.476	7.659	41,561,524	+0.15(+1.99%)
Jul 04, 2008	7.439	7.525	7.405	7.510	24,494,438	+0.00(+0.00%)
Jul 03, 2008	7.439	7.525	7.405	7.510	24,494,438	+0.07(+1.00%)
Jul 02, 2008	7.584	7.596	7.413	7.435	46,176,680	-0.07(-0.99%)
Jul 01, 2008	7.596	7.644	7.465	7.510	57,014,836	-0.16(-2.14%)
Jun 30, 2008	7.592	7.737	7.586	7.674	26,795,598	+0.08(+1.03%)
Jun 27, 2008	7.827	7.831	7.558	7.596	40,887,132	-0.23(-2.96%)
Jun 26, 2008	7.857	8.021	7.827	7.827	32,301,502	-0.13(-1.64%)
Jun 25, 2008	7.924	8.150	7.913	7.958	45,318,436	+0.08(+0.99%)
Jun 24, 2008	7.760	7.894	7.745	7.879	40,929,996	+0.08(+1.00%)
Jun 23, 2008	7.775	7.872	7.752	7.801	39,910,472	+0.04(+0.58%)
Jun 20, 2008	7.737	7.793	7.711	7.756	45,196,832	-0.03(-0.34%)
Jun 19, 2008	7.711	7.831	7.693	7.782	47,112,836	+0.05(+0.68%)
Jun 18, 2008	7.693	7.756	7.693	7.730	28,200,728	-0.00(-0.05%)
Jun 17, 2008	7.711	7.786	7.685	7.734	39,345,544	+0.04(+0.58%)
Jun 16, 2008	7.838	7.838	7.666	7.689	38,866,896	-0.11(-1.44%)
Jun 13, 2008	7.861	7.861	7.745	7.801	40,410,572	-0.01(-0.19%)
Jun 12, 2008	7.782	7.917	7.764	7.816	44,694,484	+0.08(+1.06%)
Jun 11, 2008	7.868	7.872	7.715	7.734	38,188,916	-0.15(-1.94%)
Jun 10, 2008	7.864	7.909	7.745	7.887	37,662,024	-0.01(-0.14%)
Jun 09, 2008	8.088	8.092	7.842	7.898	43,825,780	-0.14(-1.72%)
Jun 06, 2008	8.249	8.327	8.032	8.036	45,266,588	-0.24(-2.84%)
Jun 05, 2008	8.267	8.327	8.211	8.271	26,716,256	+0.04(+0.45%)
Jun 04, 2008	8.189	8.249	8.178	8.234	38,954,592	+0.03(+0.36%)
Jun 03, 2008	8.234	8.297	8.174	8.204	34,987,932	-0.02(-0.23%)
Jun 02, 2008	8.331	8.342	8.200	8.223	32,458,428	-0.09(-1.03%)
May 30, 2008	8.398	8.417	8.290	8.308	27,474,068	-0.07(-0.85%)
May 29, 2008	8.335	8.469	8.335	8.379	26,200,502	+0.04(+0.54%)
May 28, 2008	8.465	8.473	8.215	8.335	36,810,456	-0.06(-0.67%)
May 27, 2008	8.335	8.409	8.249	8.391	51,873,860	+0.07(+0.90%)
May 26, 2008	8.536	8.536	8.275	8.316	0	+0.00(+0.00%)
May 23, 2008	8.536	8.536	8.275	8.316	41,324,308	-0.18(-2.15%)
May 22, 2008	8.372	8.592	8.350	8.499	43,323,720	+0.15(+1.79%)
May 21, 2008	8.405	8.525	8.316	8.350	50,559,444	-0.03(-0.31%)
May 20, 2008	8.420	8.510	8.353	8.376	55,039,004	-0.04(-0.53%)
May 19, 2008	8.335	8.529	8.335	8.420	49,102,068	+0.04(+0.49%)
May 16, 2008	8.323	8.394	8.234	8.379	37,394,096	+0.04(+0.49%)
May 15, 2008	8.219	8.353	8.211	8.338	42,766,272	+0.13(+1.55%)
May 14, 2008	8.185	8.267	8.159	8.211	39,500,360	+0.03(+0.36%)
May 13, 2008	8.051	8.211	8.025	8.182	53,312,844	+0.13(+1.58%)
May 12, 2008	7.819	8.070	7.801	8.055	41,161,988	+0.24(+3.06%)
May 09, 2008	7.853	7.961	7.797	7.816	50,981,568	-0.15(-1.83%)
May 08, 2008	7.808	7.969	7.778	7.961	46,485,620	+0.19(+2.40%)
May 07, 2008	7.775	7.864	7.760	7.775	48,169,224	-0.02(-0.29%)
May 06, 2008	7.745	7.823	7.655	7.797	42,315,148	+0.07(+0.87%)
May 05, 2008	7.745	7.786	7.652	7.730	50,330,572	+0.10(+1.37%)
May 02, 2008	7.495	7.663	7.457	7.625	48,041,764	+0.12(+1.54%)
May 01, 2008	7.532	7.543	7.446	7.510	59,758,504	+0.04(+0.60%)
Apr 30, 2008	7.596	7.607	7.461	7.465	80,437,056	-0.09(-1.19%)
Apr 29, 2008	7.875	7.980	7.506	7.554	126,498,520	-0.39(-4.93%)
Apr 28, 2008	8.025	8.058	7.924	7.946	61,488,808	-0.15(-1.89%)
Apr 25, 2008	8.137	8.174	7.913	8.099	80,945,984	-0.31(-3.68%)
Apr 24, 2008	8.376	8.458	8.308	8.409	42,289,824	+0.09(+1.12%)
Apr 23, 2008	8.260	8.413	8.219	8.316	59,373,628	+0.09(+1.04%)
Apr 22, 2008	8.252	8.323	8.196	8.230	34,144,004	-0.04(-0.50%)
Apr 21, 2008	8.252	8.290	8.163	8.271	41,828,064	+0.02(+0.27%)
Apr 18, 2008	8.193	8.271	8.122	8.249	48,483,920	+0.09(+1.10%)
Apr 17, 2008	8.058	8.211	8.047	8.159	46,986,872	+0.07(+0.88%)
Apr 16, 2008	8.055	8.111	7.909	8.088	63,969,104	-0.01(-0.18%)
Apr 15, 2008	8.077	8.126	7.950	8.103	45,904,044	+0.06(+0.79%)
Apr 14, 2008	7.991	8.062	7.961	8.040	48,732,100	+0.06(+0.80%)
Apr 11, 2008	7.987	8.144	7.838	7.976	58,523,176	-0.12(-1.48%)
Apr 10, 2008	7.801	8.148	7.782	8.096	74,560,856	+0.29(+3.73%)
Apr 09, 2008	8.017	8.051	7.775	7.805	54,001,660	-0.19(-2.43%)
Apr 08, 2008	8.196	8.196	7.946	7.999	53,170,732	-0.17(-2.06%)
Apr 07, 2008	8.118	8.215	8.118	8.167	76,627,560	+0.06(+0.78%)
Apr 04, 2008	8.264	8.264	8.081	8.103	57,402,608	-0.11(-1.36%)
Apr 03, 2008	8.226	8.495	8.043	8.215	103,029,200	-0.03(-0.32%)
Apr 02, 2008	8.350	8.409	8.155	8.241	105,802,776	-0.03(-0.32%)
Apr 01, 2008	7.928	8.294	7.819	8.267	171,771,376	-0.02(-0.23%)
Mar 31, 2008	8.629	8.853	8.193	8.286	88,033,760	-19.27(-69.93%)
Mar 28, 2008	27.47	27.84	27.37	27.56	47,582,596	+0.23(+0.83%)
Mar 27, 2008	27.34	27.59	27.26	27.33	61,534,060	+0.08(+0.30%)
Mar 26, 2008	27.31	27.43	27.15	27.25	42,391,220	-0.12(-0.45%)
Mar 25, 2008	26.71	27.37	26.69	27.37	35,405,640	+0.62(+2.30%)
Mar 24, 2008	26.60	26.90	26.60	26.75	26,741,062	+0.53(+2.02%)
Mar 21, 2008	26.42	26.50	26.13	26.22	43,893,136	+0.00(+0.00%)
Mar 20, 2008	26.42	26.50	26.13	26.22	43,880,008	-0.19(-0.73%)
Mar 19, 2008	26.79	26.96	26.34	26.42	52,639,864	+0.25(+0.97%)
Mar 18, 2008	26.30	26.75	25.38	26.16	59,817,700	+0.05(+0.19%)
Mar 17, 2008	26.28	26.50	25.87	26.12	47,174,868	-0.68(-2.52%)
Mar 14, 2008	27.44	27.55	26.63	26.79	64,456,712	-0.62(-2.27%)
Mar 13, 2008	27.24	27.48	26.91	27.41	47,440,752	-0.08(-0.29%)
Mar 12, 2008	28.05	28.05	27.41	27.49	48,878,376	-0.59(-2.11%)
Mar 11, 2008	28.24	28.29	27.73	28.09	47,597,256	+0.19(+0.68%)
Mar 10, 2008	27.78	28.24	27.69	27.90	33,999,564	+0.08(+0.30%)
Mar 07, 2008	27.42	27.89	27.30	27.81	33,865,984	+0.21(+0.74%)
Mar 06, 2008	27.87	27.87	27.56	27.61	22,386,910	-0.35(-1.25%)
Mar 05, 2008	27.47	28.01	27.38	27.96	43,019,280	+0.40(+1.46%)
Mar 04, 2008	27.06	27.68	27.02	27.56	33,659,996	+0.30(+1.11%)
Mar 03, 2008	27.19	27.27	26.88	27.25	29,676,970	-0.04(-0.16%)
Feb 29, 2008	27.42	27.51	27.21	27.30	27,090,428	-0.24(-0.87%)
Feb 28, 2008	27.64	27.74	27.43	27.54	18,613,200	-0.26(-0.93%)
Feb 27, 2008	27.61	27.82	27.59	27.80	19,732,958	+0.07(+0.27%)
Feb 26, 2008	27.51	27.91	27.50	27.72	27,971,474	+0.00(+0.01%)
Feb 25, 2008	27.43	27.75	27.29	27.72	19,780,918	+0.25(+0.90%)
Feb 22, 2008	27.45	27.51	27.07	27.47	25,575,580	+0.08(+0.29%)
Feb 21, 2008	27.28	27.48	27.12	27.39	36,399,312	+0.17(+0.62%)
Feb 20, 2008	27.04	27.33	26.91	27.22	22,922,988	+0.00(+0.01%)
Feb 19, 2008	27.06	27.52	27.05	27.22	30,306,378	+0.15(+0.55%)
Feb 18, 2008	27.08	27.41	27.03	27.07	0	+0.00(+0.00%)
Feb 15, 2008	27.08	27.41	27.03	27.07	79,464,464	-0.06(-0.22%)
Feb 14, 2008	27.25	27.28	27.04	27.13	24,971,732	-0.06(-0.22%)
Feb 13, 2008	27.19	27.24	27.01	27.19	27,289,128	+0.16(+0.58%)
Feb 12, 2008	27.14	27.16	26.87	27.03	28,709,600	+0.00(+0.01%)
Feb 11, 2008	27.14	27.38	26.83	27.03	31,612,122	-0.25(-0.92%)
Feb 08, 2008	27.56	27.62	27.25	27.28	23,863,958	-0.38(-1.36%)
Feb 07, 2008	27.06	27.75	26.95	27.66	41,152,060	+0.50(+1.84%)
Feb 06, 2008	27.43	27.64	27.10	27.16	23,474,854	-0.14(-0.51%)
Feb 05, 2008	27.84	28.08	27.27	27.30	32,160,998	-0.72(-2.58%)
Feb 04, 2008	28.14	28.34	27.95	28.02	16,714,649	-0.14(-0.49%)
Feb 01, 2008	28.36	28.48	27.80	28.16	29,675,376	-0.13(-0.46%)
Jan 31, 2008	28.40	28.69	28.16	28.29	39,900,580	-0.27(-0.93%)
Jan 30, 2008	28.31	29.07	28.23	28.55	55,824,480	+0.14(+0.50%)
Jan 29, 2008	28.27	28.55	27.62	28.41	45,058,648	+0.56(+2.02%)
Jan 28, 2008	27.69	28.01	27.49	27.85	23,665,166	+0.25(+0.89%)
Jan 25, 2008	28.05	28.18	27.42	27.60	39,748,904	-0.35(-1.26%)
Jan 24, 2008	27.35	28.11	27.06	27.95	36,124,176	+0.76(+2.80%)
Jan 23, 2008	26.89	27.64	26.46	27.19	65,463,792	-0.20(-0.72%)
Jan 22, 2008	26.87	27.83	26.61	27.39	60,743,916	-0.76(-2.70%)
Jan 21, 2008	28.90	29.11	27.87	28.15	0	+0.00(+0.00%)
Jan 18, 2008	28.90	29.11	27.87	28.15	58,883,408	-0.52(-1.80%)
Jan 17, 2008	29.49	29.54	28.64	28.67	63,872,900	-0.41(-1.42%)
Jan 16, 2008	29.15	29.36	28.93	29.08	37,632,792	-0.21(-0.70%)
Jan 15, 2008	29.25	29.49	29.12	29.28	27,500,048	-0.09(-0.29%)
Jan 14, 2008	29.48	29.54	29.12	29.37	27,765,956	-0.12(-0.42%)
Jan 11, 2008	29.24	29.71	29.24	29.49	28,530,706	+0.07(+0.25%)
Jan 10, 2008	29.43	29.56	29.17	29.42	34,362,636	-0.15(-0.49%)
Jan 09, 2008	29.62	29.70	29.31	29.56	44,264,848	+0.33(+1.14%)
Jan 08, 2008	29.16	29.65	29.08	29.23	46,464,588	+0.41(+1.41%)
Jan 07, 2008	28.08	28.89	28.08	28.83	42,884,696	+0.87(+3.11%)
Jan 04, 2008	28.09	28.35	27.92	27.96	29,766,860	-0.18(-0.65%)
Jan 03, 2008	28.02	28.36	27.97	28.14	26,830,184	+0.17(+0.61%)
Jan 02, 2008	28.18	28.37	27.87	27.97	23,462,930	-0.24(-0.86%)

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