Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.542	9.601	9.415	9.562	24,410,348	+0.06(+0.64%)
Jul 29, 2010	9.553	9.601	9.471	9.502	13,399	-0.02(-0.23%)
Jul 28, 2010	9.523	9.553	9.484	9.523	5,478	+0.01(+0.09%)
Jul 27, 2010	9.514	9.558	9.467	9.514	13,031	+0.03(+0.27%)
Jul 26, 2010	9.571	9.601	9.432	9.489	43,194,208	-0.06(-0.59%)
Jul 23, 2010	9.394	9.592	9.394	9.545	48,597,208	+0.12(+1.24%)
Jul 22, 2010	9.312	9.445	9.243	9.428	110,420	+0.19(+2.06%)
Jul 21, 2010	9.363	9.363	9.174	9.238	31,442,892	-0.05(-0.51%)
Jul 20, 2010	9.286	9.286	9.130	9.286	24,733,948	+0.06(+0.65%)
Jul 19, 2010	9.175	9.273	9.191	9.225	23,847,060	+0.05(+0.55%)
Jul 16, 2010	9.175	9.260	9.109	9.175	32,666,688	-0.09(-0.92%)
Jul 15, 2010	9.208	9.273	9.182	9.260	25,185,374	+0.05(+0.52%)
Jul 14, 2010	9.182	9.212	9.135	9.212	8,343	+0.00(+0.05%)
Jul 13, 2010	9.225	9.256	9.156	9.208	7,905	+0.02(+0.19%)
Jul 12, 2010	9.234	9.269	9.161	9.191	24,820,908	+0.00(+0.00%)
Jul 09, 2010	9.191	9.269	9.130	9.191	34,832,056	-0.01(-0.09%)
Jul 08, 2010	9.048	9.247	9.010	9.199	128,126	+0.18(+2.01%)
Jul 07, 2010	8.884	9.018	8.837	9.018	40,719,892	+0.16(+1.75%)
Jul 06, 2010	8.846	8.932	8.798	8.863	24,556	+0.10(+1.13%)
Jul 02, 2010	8.764	8.803	8.651	8.764	26,451,288	+0.03(+0.35%)
Jul 01, 2010	8.695	8.746	8.582	8.733	41,401,928	+0.09(+1.00%)
Jun 30, 2010	8.630	8.738	8.591	8.647	14,329	+0.06(+0.65%)
Jun 29, 2010	8.617	8.742	8.565	8.591	83,975	+0.09(+1.07%)
Jun 25, 2010	8.500	8.531	8.427	8.500	66,010,976	+0.03(+0.41%)
Jun 24, 2010	8.513	8.574	8.453	8.466	695	-0.06(-0.76%)
Jun 23, 2010	8.569	8.600	8.505	8.531	32,199,418	-0.03(-0.40%)
Jun 22, 2010	8.651	8.695	8.535	8.565	40,802	-0.09(-1.05%)
Jun 21, 2010	8.703	8.729	8.630	8.656	29,377,944	+0.02(+0.20%)
Jun 18, 2010	8.639	8.664	8.608	8.639	33,768,748	+0.01(+0.15%)
Jun 17, 2010	8.544	8.634	8.526	8.626	4,044	+0.07(+0.81%)
Jun 16, 2010	8.535	8.591	8.522	8.557	25,340,824	-0.03(-0.40%)
Jun 15, 2010	8.496	8.595	8.457	8.591	695	+0.15(+1.74%)
Jun 14, 2010	8.738	8.738	8.444	8.444	71,707,016	-0.22(-2.54%)
Jun 11, 2010	8.587	8.673	8.492	8.664	52,227,348	+0.05(+0.55%)
Jun 10, 2010	8.608	8.676	8.587	8.617	74,915	+0.11(+1.35%)
Jun 09, 2010	8.600	8.638	8.486	8.502	94,823,360	-0.06(-0.74%)
Jun 08, 2010	8.452	8.596	8.405	8.566	8,017	+0.16(+1.92%)
Jun 07, 2010	8.549	8.575	8.405	8.405	59,938,008	-0.08(-0.97%)
Jun 04, 2010	8.488	8.681	8.469	8.488	71,341,768	-0.23(-2.65%)
Jun 03, 2010	8.719	8.736	8.651	8.719	35,156,824	+0.08(+0.88%)
Jun 02, 2010	8.587	8.651	8.549	8.642	54,360,368	+0.11(+1.29%)
Jun 01, 2010	8.587	8.659	8.511	8.532	65,428	-0.07(-0.84%)
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	-0.02(-0.25%)
Dec 24, 2009	8.339	8.392	8.302	8.351	20,841,080	+0.09(+1.04%)
Dec 23, 2009	8.208	8.318	8.191	8.265	55,538,532	+0.12(+1.46%)
Dec 22, 2009	8.118	8.171	8.113	8.146	30,886,256	+0.05(+0.56%)
Dec 21, 2009	8.093	8.130	8.077	8.101	24,056,208	+0.05(+0.56%)
Dec 18, 2009	8.077	8.093	8.019	8.056	46,209,136	+0.02(+0.31%)
Dec 17, 2009	8.027	8.064	7.999	8.031	31,221,454	-0.02(-0.25%)
Dec 16, 2009	8.113	8.126	8.044	8.052	39,502,816	-0.02(-0.30%)
Dec 15, 2009	8.056	8.109	7.986	8.077	27,833,466	+0.01(+0.15%)
Dec 14, 2009	8.068	8.077	8.036	8.064	33,866,604	+0.06(+0.77%)
Dec 11, 2009	7.995	8.036	7.974	8.003	57,863,420	+0.03(+0.36%)
Dec 10, 2009	7.974	7.999	7.966	7.974	24,258,060	+0.03(+0.41%)
Dec 09, 2009	7.913	7.964	7.892	7.941	41,196,464	+0.05(+0.57%)
Dec 08, 2009	7.978	7.978	7.843	7.896	31,197,034	-0.05(-0.57%)
Dec 07, 2009	7.925	7.982	7.888	7.941	43,351,384	+0.02(+0.26%)
Dec 04, 2009	7.851	7.966	7.851	7.921	40,509,108	+0.07(+0.94%)
Dec 03, 2009	7.888	7.921	7.839	7.847	33,536,368	-0.01(-0.10%)
Dec 02, 2009	7.822	7.884	7.822	7.855	31,592,598	+0.04(+0.47%)
Dec 01, 2009	7.773	7.859	7.753	7.818	30,894,652	+0.11(+1.38%)
Nov 30, 2009	7.831	7.831	7.687	7.712	43,152,712	-0.08(-1.00%)
Nov 27, 2009	7.790	7.892	7.712	7.790	33,261,670	-0.08(-0.99%)
Nov 25, 2009	7.937	7.954	7.839	7.867	34,179,040	-0.05(-0.57%)
Nov 24, 2009	7.872	7.962	7.818	7.913	48,520,000	+0.07(+0.89%)
Nov 23, 2009	7.843	7.880	7.810	7.843	58,937,640	+0.06(+0.79%)
Nov 20, 2009	7.855	7.859	7.740	7.781	48,570,744	-0.09(-1.20%)
Nov 19, 2009	7.921	7.937	7.835	7.876	32,571,392	-0.04(-0.47%)
Nov 18, 2009	7.896	7.958	7.880	7.913	29,333,980	+0.02(+0.31%)
Nov 17, 2009	7.896	7.941	7.867	7.888	28,221,392	-0.04(-0.52%)
Nov 16, 2009	7.958	7.986	7.913	7.929	37,369,472	+0.03(+0.42%)
Nov 13, 2009	7.798	7.913	7.790	7.896	35,696,280	+0.10(+1.26%)
Nov 12, 2009	7.777	7.855	7.769	7.798	28,047,290	+0.02(+0.26%)
Nov 11, 2009	7.884	7.892	7.753	7.777	37,664,000	-0.04(-0.52%)
Nov 10, 2009	7.740	7.872	7.720	7.818	41,714,692	+0.08(+1.06%)
Nov 09, 2009	7.720	7.761	7.658	7.736	48,414,296	+0.14(+1.78%)
Nov 06, 2009	7.617	7.630	7.548	7.601	47,023,704	-0.06(-0.80%)
Nov 05, 2009	7.617	7.679	7.572	7.662	42,887,384	+0.09(+1.19%)
Nov 04, 2009	7.568	7.646	7.535	7.572	38,086,044	+0.00(+0.05%)
Nov 03, 2009	7.490	7.572	7.449	7.568	37,058,688	+0.07(+0.87%)
Nov 02, 2009	7.429	7.527	7.388	7.503	27,797,708	+0.08(+1.05%)
Oct 30, 2009	7.507	7.552	7.416	7.425	39,192,532	-0.10(-1.36%)
Oct 29, 2009	7.474	7.572	7.408	7.527	38,742,152	+0.07(+0.88%)
Oct 28, 2009	7.474	7.511	7.441	7.462	35,040,604	+0.02(+0.33%)
Oct 27, 2009	7.380	7.462	7.330	7.437	40,856,292	+0.07(+0.89%)
Oct 26, 2009	7.375	7.437	7.302	7.371	48,603,628	+0.02(+0.28%)
Oct 23, 2009	7.347	7.355	7.298	7.351	37,934,960	-0.10(-1.38%)
Oct 22, 2009	7.449	7.490	7.371	7.453	34,893,948	-0.01(-0.16%)
Oct 21, 2009	7.531	7.556	7.421	7.466	69,266,896	-0.18(-2.41%)
Oct 20, 2009	7.630	7.675	7.519	7.650	42,831,684	+0.13(+1.69%)
Oct 19, 2009	7.511	7.646	7.503	7.523	46,974,276	+0.03(+0.44%)
Oct 16, 2009	7.457	7.519	7.421	7.490	34,804,080	+0.01(+0.11%)
Oct 15, 2009	7.462	7.503	7.437	7.482	33,499,462	+0.01(+0.11%)
Oct 14, 2009	7.462	7.494	7.412	7.474	29,430,934	+0.07(+0.94%)
Oct 13, 2009	7.453	7.466	7.371	7.404	28,825,336	-0.02(-0.33%)
Oct 12, 2009	7.462	7.498	7.412	7.429	32,859,394	+0.02(+0.33%)
Oct 09, 2009	7.363	7.425	7.314	7.404	33,925,044	+0.09(+1.18%)
Oct 08, 2009	7.306	7.347	7.293	7.318	26,299,834	+0.05(+0.68%)
Oct 07, 2009	7.289	7.322	7.240	7.269	32,722,542	-0.03(-0.45%)
Oct 06, 2009	7.277	7.332	7.175	7.302	41,348,724	+0.07(+0.96%)
Oct 05, 2009	7.216	7.248	7.084	7.232	40,358,760	+0.07(+0.97%)
Oct 02, 2009	7.138	7.187	7.117	7.162	38,520,724	-0.03(-0.40%)
Oct 01, 2009	7.285	7.298	7.125	7.191	103,710,144	-0.11(-1.52%)
Sep 30, 2009	7.359	7.367	7.252	7.302	51,108,888	-0.04(-0.50%)
Sep 29, 2009	7.240	7.380	7.240	7.339	44,902,436	+0.07(+1.02%)
Sep 28, 2009	7.207	7.281	7.175	7.265	24,792,134	+0.09(+1.26%)
Sep 25, 2009	7.195	7.257	7.158	7.175	26,283,582	+0.00(+0.00%)
Sep 24, 2009	7.285	7.298	7.162	7.175	52,123,856	-0.10(-1.41%)
Sep 23, 2009	7.326	7.375	7.269	7.277	54,999,196	-0.06(-0.78%)
Sep 22, 2009	7.400	7.404	7.302	7.334	40,359,520	-0.06(-0.83%)
Sep 21, 2009	7.322	7.396	7.277	7.396	40,353,604	+0.03(+0.45%)
Sep 18, 2009	7.412	7.412	7.359	7.363	46,732,396	-0.02(-0.33%)
Sep 17, 2009	7.478	7.503	7.334	7.388	52,367,228	-0.00(-0.06%)
Sep 16, 2009	7.380	7.498	7.347	7.392	47,465,720	+0.05(+0.67%)
Sep 15, 2009	7.396	7.421	7.285	7.343	43,704,068	-0.09(-1.16%)
Sep 14, 2009	7.441	7.474	7.351	7.429	52,288,904	-0.01(-0.11%)
Sep 11, 2009	7.507	7.523	7.380	7.437	50,758,400	-0.02(-0.27%)
Sep 10, 2009	7.518	7.526	7.405	7.457	67,322,232	-0.02(-0.32%)
Sep 09, 2009	7.470	7.518	7.429	7.482	49,999,100	+0.03(+0.38%)
Sep 08, 2009	7.494	7.494	7.429	7.453	45,021,192	+0.01(+0.11%)
Sep 04, 2009	7.325	7.449	7.317	7.445	29,927,562	+0.12(+1.59%)
Sep 03, 2009	7.401	7.401	7.305	7.329	30,070,174	-0.03(-0.38%)
Sep 02, 2009	7.309	7.391	7.268	7.357	44,512,136	+0.07(+0.94%)
Sep 01, 2009	7.353	7.377	7.256	7.288	43,628,588	-0.07(-0.93%)
Aug 31, 2009	7.353	7.393	7.305	7.357	33,594,764	+0.02(+0.33%)
Aug 28, 2009	7.405	7.425	7.292	7.333	38,822,716	-0.02(-0.27%)
Aug 27, 2009	7.333	7.357	7.244	7.353	51,836,504	+0.04(+0.55%)
Aug 26, 2009	7.280	7.329	7.264	7.313	33,581,140	+0.01(+0.11%)
Aug 25, 2009	7.421	7.421	7.272	7.305	47,506,600	-0.07(-0.98%)
Aug 24, 2009	7.300	7.425	7.264	7.377	41,547,980	+0.12(+1.61%)
Aug 21, 2009	7.248	7.284	7.176	7.260	42,405,360	+0.14(+1.92%)
Aug 20, 2009	7.123	7.200	7.071	7.123	30,805,248	+0.02(+0.23%)
Aug 19, 2009	7.067	7.140	7.043	7.107	31,295,080	+0.01(+0.11%)
Aug 18, 2009	7.047	7.131	7.023	7.099	26,934,442	+0.06(+0.80%)
Aug 17, 2009	7.003	7.063	6.987	7.043	37,276,948	-0.02(-0.34%)
Aug 14, 2009	7.083	7.135	7.035	7.067	22,506,488	-0.03(-0.45%)
Aug 13, 2009	7.107	7.123	7.043	7.099	41,210,604	+0.02(+0.34%)
Aug 12, 2009	7.039	7.152	7.027	7.075	84,138,336	+0.02(+0.34%)
Aug 11, 2009	7.047	7.140	7.035	7.051	35,362,952	-0.02(-0.23%)
Aug 10, 2009	7.123	7.144	7.043	7.067	28,144,788	-0.06(-0.85%)
Aug 07, 2009	7.131	7.176	7.083	7.127	27,560,552	+0.03(+0.40%)
Aug 06, 2009	7.083	7.099	7.019	7.099	36,903,024	+0.05(+0.74%)
Aug 05, 2009	7.099	7.123	7.007	7.047	31,729,070	-0.03(-0.39%)
Aug 04, 2009	7.095	7.140	7.031	7.075	39,155,696	-0.02(-0.35%)

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