Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.043	7.081	6.881	6.893	0	-0.13(-1.78%)
Jan 29, 2009	7.081	7.114	6.989	7.018	53,175,664	+0.02(+0.24%)
Jan 28, 2009	7.114	7.114	6.877	7.002	47,207,760	-0.05(-0.77%)
Jan 27, 2009	6.985	7.085	6.960	7.056	41,542,572	+0.10(+1.44%)
Jan 26, 2009	7.081	7.127	6.914	6.956	39,811,128	-0.06(-0.89%)
Jan 23, 2009	6.964	7.094	6.914	7.018	36,501,080	-0.05(-0.71%)
Jan 22, 2009	6.985	7.119	6.943	7.069	44,827,340	-0.00(-0.06%)
Jan 21, 2009	7.260	7.302	6.860	7.073	74,911,680	-0.08(-1.11%)
Jan 20, 2009	7.064	7.348	7.002	7.152	92,780,904	+0.13(+1.90%)
Jan 16, 2009	6.952	7.064	6.798	7.018	68,917,608	+0.20(+2.87%)
Jan 15, 2009	6.768	6.877	6.689	6.823	66,432,224	+0.08(+1.17%)
Jan 14, 2009	6.689	6.760	6.593	6.743	70,403,016	-0.02(-0.25%)
Jan 13, 2009	6.677	6.781	6.573	6.760	85,075,712	+0.18(+2.72%)
Jan 12, 2009	6.498	6.773	6.335	6.581	81,166,584	+0.13(+2.00%)
Jan 09, 2009	6.347	6.502	6.306	6.452	53,041,328	+0.16(+2.52%)
Jan 08, 2009	6.306	6.335	6.252	6.293	46,461,160	+0.00(+0.07%)
Jan 07, 2009	6.281	6.339	6.256	6.289	42,431,896	-0.03(-0.40%)
Jan 06, 2009	6.448	6.502	6.268	6.314	58,743,516	-0.10(-1.50%)
Jan 05, 2009	6.314	6.435	6.293	6.410	58,125,352	+0.08(+1.18%)
Jan 02, 2009	6.327	6.356	6.235	6.335	44,108,936	+0.06(+0.93%)
Jan 01, 2009	6.406	6.423	6.264	6.277	0	+0.00(+0.00%)
Dec 31, 2008	6.406	6.423	6.264	6.277	43,803,644	-0.11(-1.76%)
Dec 30, 2008	6.339	6.393	6.289	6.389	36,491,456	+0.06(+0.92%)
Dec 29, 2008	6.281	6.331	6.214	6.331	38,244,016	+0.05(+0.86%)
Dec 26, 2008	6.252	6.293	6.227	6.277	20,006,220	+0.07(+1.07%)
Dec 24, 2008	6.177	6.247	6.127	6.210	14,716,267	+0.08(+1.22%)
Dec 23, 2008	6.152	6.218	6.096	6.135	37,121,084	-0.00(-0.07%)
Dec 22, 2008	6.331	6.343	6.039	6.139	56,362,308	-0.23(-3.60%)
Dec 19, 2008	6.456	6.564	6.335	6.368	79,889,424	+0.04(+0.66%)
Dec 18, 2008	6.202	6.352	6.189	6.327	80,840,456	+0.21(+3.48%)
Dec 17, 2008	6.131	6.252	6.027	6.114	79,926,280	+0.05(+0.89%)
Dec 16, 2008	6.372	6.402	6.010	6.060	122,011,224	-0.28(-4.40%)
Dec 15, 2008	6.548	6.618	6.235	6.339	61,410,000	-0.05(-0.85%)
Dec 12, 2008	6.206	6.423	6.147	6.393	57,834,960	+0.13(+2.13%)
Dec 11, 2008	6.347	6.356	6.235	6.260	58,541,164	-0.02(-0.27%)
Dec 10, 2008	6.264	6.306	6.222	6.277	44,226,200	+0.05(+0.87%)
Dec 09, 2008	6.247	6.327	6.164	6.222	58,233,324	-0.03(-0.47%)
Dec 08, 2008	6.393	6.452	6.152	6.252	67,878,928	+0.00(+0.00%)
Dec 05, 2008	6.202	6.302	6.093	6.252	81,436,256	-0.01(-0.20%)
Dec 04, 2008	6.406	6.460	6.210	6.264	55,743,672	-0.20(-3.03%)
Dec 03, 2008	6.318	6.498	6.193	6.460	58,445,524	+0.17(+2.72%)
Dec 02, 2008	6.464	6.481	6.168	6.289	61,529,632	-0.07(-1.11%)
Dec 01, 2008	6.668	6.681	6.343	6.360	45,403,356	-0.34(-5.10%)
Nov 28, 2008	6.602	6.702	6.514	6.702	25,084,288	+0.09(+1.32%)
Nov 26, 2008	6.539	6.639	6.460	6.614	50,600,500	+0.03(+0.44%)
Nov 25, 2008	6.627	6.677	6.435	6.585	57,238,740	+0.15(+2.40%)
Nov 24, 2008	6.664	6.664	6.347	6.431	72,282,144	-0.03(-0.39%)
Nov 21, 2008	6.260	6.473	6.047	6.456	98,405,920	+0.43(+7.20%)
Nov 20, 2008	6.777	6.835	5.977	6.022	97,910,784	-0.85(-12.42%)
Nov 19, 2008	7.027	7.169	6.839	6.877	56,087,136	-0.19(-2.71%)
Nov 18, 2008	6.777	7.069	6.668	7.069	64,128,404	+0.32(+4.69%)
Nov 17, 2008	6.685	7.064	6.656	6.752	64,143,048	-0.03(-0.37%)
Nov 14, 2008	6.860	7.006	6.752	6.777	52,085,476	-0.18(-2.52%)
Nov 13, 2008	6.973	7.077	6.627	6.952	85,540,656	+0.04(+0.60%)
Nov 12, 2008	7.164	7.169	6.877	6.910	62,985,860	-0.31(-4.33%)
Nov 11, 2008	7.402	7.481	7.135	7.223	47,909,828	-0.20(-2.75%)
Nov 10, 2008	7.635	7.669	7.335	7.427	38,815,212	-0.07(-0.89%)
Nov 07, 2008	7.419	7.589	7.419	7.494	33,280,730	+0.14(+1.87%)
Nov 06, 2008	7.652	7.654	7.281	7.356	58,911,376	-0.25(-3.23%)
Nov 05, 2008	7.869	7.994	7.585	7.602	46,793,572	-0.35(-4.45%)
Nov 04, 2008	8.094	8.165	7.919	7.956	43,243,884	-0.02(-0.21%)
Nov 03, 2008	8.081	8.081	7.894	7.973	28,415,402	-0.03(-0.31%)
Oct 31, 2008	7.977	8.206	7.919	7.998	40,227,448	+0.01(+0.16%)
Oct 30, 2008	8.231	8.294	7.810	7.985	57,253,656	+0.01(+0.10%)
Oct 29, 2008	8.090	8.323	7.948	7.977	62,690,284	-0.16(-2.00%)
Oct 28, 2008	7.927	8.148	7.606	8.140	60,292,516	+0.45(+5.80%)
Oct 27, 2008	7.898	8.031	7.694	7.694	46,480,604	-0.32(-3.95%)
Oct 24, 2008	7.710	8.119	7.710	8.010	69,576,760	-0.15(-1.84%)
Oct 23, 2008	8.056	8.335	7.860	8.160	65,535,404	+0.12(+1.50%)
Oct 22, 2008	7.977	8.285	7.877	8.040	67,885,512	-0.04(-0.46%)
Oct 21, 2008	8.244	8.415	8.023	8.077	44,815,284	-0.41(-4.81%)
Oct 20, 2008	8.306	8.519	8.131	8.486	47,047,052	+0.43(+5.38%)
Oct 17, 2008	7.831	8.436	7.744	8.052	67,363,392	+0.13(+1.68%)
Oct 16, 2008	7.798	8.048	7.348	7.919	78,398,272	+0.39(+5.15%)
Oct 15, 2008	8.023	8.127	7.485	7.531	50,460,392	-0.62(-7.57%)
Oct 14, 2008	8.602	8.644	7.885	8.148	80,850,400	-0.18(-2.10%)
Oct 13, 2008	7.648	8.465	7.548	8.323	72,609,320	+1.17(+16.38%)
Oct 10, 2008	6.877	7.435	6.777	7.152	116,753,696	-0.09(-1.27%)
Oct 09, 2008	7.719	7.856	7.085	7.244	76,064,120	-0.30(-3.98%)
Oct 08, 2008	7.573	7.990	7.444	7.544	74,473,200	-0.18(-2.27%)
Oct 07, 2008	8.265	8.306	7.702	7.719	59,949,372	-0.34(-4.19%)
Oct 06, 2008	8.306	8.561	7.823	8.056	68,938,400	-0.40(-4.73%)
Oct 03, 2008	8.473	8.715	8.386	8.456	0	+0.09(+1.05%)
Oct 02, 2008	8.527	8.623	8.331	8.369	49,176,612	-0.20(-2.29%)
Oct 01, 2008	8.252	8.644	8.206	8.565	52,262,156	+0.30(+3.58%)
Sep 30, 2008	8.273	8.431	8.210	8.269	48,022,972	+0.20(+2.53%)
Sep 29, 2008	8.631	8.636	8.027	8.065	57,880,740	-0.64(-7.37%)
Sep 26, 2008	8.436	8.736	8.398	8.706	0	+0.17(+2.00%)
Sep 25, 2008	8.323	8.623	8.315	8.536	39,782,048	+0.25(+3.02%)
Sep 24, 2008	8.348	8.356	8.210	8.285	36,081,892	+0.04(+0.51%)
Sep 23, 2008	8.377	8.515	8.244	8.244	29,358,886	-0.11(-1.30%)
Sep 22, 2008	8.619	8.648	8.340	8.352	33,593,492	-0.21(-2.43%)
Sep 19, 2008	8.673	8.702	8.340	8.561	0	+0.13(+1.58%)
Sep 18, 2008	8.381	8.581	8.265	8.427	57,964,720	+0.15(+1.76%)
Sep 17, 2008	8.581	8.631	8.227	8.281	79,410,488	-0.32(-3.73%)
Sep 16, 2008	8.619	8.673	8.440	8.602	37,476,196	-0.11(-1.29%)
Sep 15, 2008	8.606	8.794	8.548	8.715	36,539,992	-0.10(-1.18%)
Sep 12, 2008	8.681	8.827	8.602	8.819	34,393,492	+0.10(+1.20%)
Sep 11, 2008	8.506	8.723	8.461	8.715	42,336,568	+0.06(+0.72%)
Sep 10, 2008	8.669	8.781	8.631	8.652	29,838,644	+0.04(+0.48%)
Sep 09, 2008	8.794	8.961	8.611	8.611	49,200,488	-0.13(-1.48%)
Sep 08, 2008	8.890	9.107	8.661	8.740	71,042,096	+0.01(+0.10%)
Sep 05, 2008	8.644	8.831	8.631	8.731	0	+0.12(+1.40%)
Sep 04, 2008	8.856	8.915	8.598	8.611	35,032,056	-0.25(-2.82%)
Sep 03, 2008	8.898	9.007	8.777	8.861	28,516,120	-0.04(-0.42%)
Sep 02, 2008	8.806	9.044	8.802	8.898	47,820,188	+0.13(+1.52%)
Aug 29, 2008	8.756	8.936	8.756	8.765	25,603,092	-0.00(-0.05%)
Aug 28, 2008	8.598	8.769	8.598	8.769	24,066,182	+0.18(+2.04%)
Aug 27, 2008	8.652	8.706	8.556	8.594	20,205,988	-0.07(-0.77%)
Aug 26, 2008	8.681	8.711	8.606	8.661	17,445,376	-0.01(-0.10%)
Aug 25, 2008	8.669	8.794	8.631	8.669	19,928,984	-0.05(-0.57%)
Aug 22, 2008	8.731	8.781	8.648	8.719	15,850,321	+0.00(+0.05%)
Aug 21, 2008	8.702	8.731	8.606	8.715	21,253,398	-0.03(-0.38%)
Aug 20, 2008	8.781	8.781	8.648	8.748	20,010,974	+0.00(+0.05%)
Aug 19, 2008	8.865	8.894	8.706	8.744	26,556,082	-0.15(-1.69%)
Aug 18, 2008	9.036	9.061	8.856	8.894	18,040,334	-0.11(-1.20%)
Aug 15, 2008	8.948	9.086	8.886	9.002	0	+0.08(+0.93%)
Aug 14, 2008	8.952	8.977	8.869	8.919	26,847,538	-0.06(-0.70%)
Aug 13, 2008	9.011	9.065	8.948	8.982	19,544,606	-0.07(-0.74%)
Aug 12, 2008	8.877	9.090	8.806	9.048	33,574,520	+0.20(+2.21%)
Aug 11, 2008	8.736	8.919	8.731	8.852	26,835,666	+0.12(+1.38%)
Aug 08, 2008	8.648	8.765	8.615	8.731	40,103,900	+0.03(+0.29%)
Aug 07, 2008	8.815	8.898	8.690	8.706	25,655,864	-0.15(-1.65%)
Aug 06, 2008	8.786	8.948	8.748	8.852	40,944,588	-0.05(-0.61%)
Aug 05, 2008	8.794	8.923	8.640	8.906	27,972,326	+0.13(+1.42%)
Aug 04, 2008	8.731	8.811	8.669	8.781	24,439,538	+0.07(+0.81%)
Aug 01, 2008	8.561	8.744	8.527	8.711	33,100,472	+0.23(+2.70%)
Jul 31, 2008	8.806	8.948	8.377	8.481	64,332,476	-0.56(-6.22%)
Jul 30, 2008	8.877	9.111	8.827	9.044	32,477,174	+0.14(+1.54%)
Jul 29, 2008	8.719	8.948	8.698	8.906	26,964,768	+0.20(+2.25%)
Jul 28, 2008	8.811	8.831	8.673	8.711	19,969,116	-0.07(-0.81%)
Jul 25, 2008	8.690	8.894	8.652	8.781	24,308,746	+0.11(+1.25%)
Jul 24, 2008	8.827	8.940	8.627	8.673	31,173,034	-0.17(-1.89%)
Jul 23, 2008	8.598	8.844	8.598	8.840	30,678,340	+0.25(+2.96%)
Jul 22, 2008	8.398	8.602	8.377	8.586	38,159,664	+0.14(+1.63%)
Jul 21, 2008	8.556	8.606	8.423	8.448	21,713,840	-0.08(-0.88%)
Jul 18, 2008	8.598	8.661	8.486	8.523	34,949,448	-0.08(-0.97%)
Jul 17, 2008	8.765	8.786	8.544	8.606	38,836,644	-0.08(-0.91%)
Jul 16, 2008	8.627	8.761	8.552	8.686	29,796,344	+0.06(+0.73%)
Jul 15, 2008	8.590	8.852	8.590	8.623	35,152,128	-0.12(-1.34%)
Jul 14, 2008	8.890	8.969	8.690	8.740	26,681,000	-0.12(-1.36%)
Jul 11, 2008	8.727	8.982	8.611	8.861	30,888,506	+0.01(+0.14%)
Jul 10, 2008	8.756	8.869	8.623	8.848	26,214,166	+0.11(+1.29%)
Jul 09, 2008	8.798	8.865	8.656	8.736	32,281,522	-0.04(-0.43%)
Jul 08, 2008	8.536	8.777	8.529	8.773	33,711,816	+0.22(+2.58%)
Jul 07, 2008	8.402	8.627	8.348	8.552	37,220,728	+0.17(+1.99%)
Jul 04, 2008	8.306	8.402	8.269	8.386	21,936,174	+0.00(+0.00%)
Jul 03, 2008	8.306	8.402	8.269	8.386	21,936,174	+0.08(+1.00%)
Jul 02, 2008	8.469	8.481	8.277	8.302	41,353,864	-0.08(-0.99%)
Jul 01, 2008	8.481	8.536	8.335	8.386	51,060,056	-0.18(-2.14%)
Jun 30, 2008	8.477	8.640	8.471	8.569	23,996,994	+0.09(+1.03%)
Jun 27, 2008	8.740	8.744	8.440	8.481	36,616,772	-0.26(-2.96%)
Jun 26, 2008	8.773	8.956	8.740	8.740	28,927,846	-0.15(-1.64%)
Jun 25, 2008	8.848	9.100	8.836	8.886	40,585,260	+0.09(+0.99%)
Jun 24, 2008	8.665	8.815	8.648	8.798	36,655,160	+0.09(+1.00%)
Jun 23, 2008	8.681	8.790	8.656	8.711	35,742,116	+0.05(+0.58%)
Jun 20, 2008	8.640	8.702	8.611	8.661	40,476,356	-0.03(-0.34%)
Jun 19, 2008	8.611	8.744	8.590	8.690	42,192,244	+0.06(+0.68%)
Jun 18, 2008	8.590	8.661	8.590	8.631	25,255,370	-0.00(-0.05%)
Jun 17, 2008	8.611	8.694	8.581	8.636	35,236,192	+0.05(+0.58%)
Jun 16, 2008	8.752	8.752	8.561	8.586	34,807,532	-0.13(-1.44%)
Jun 13, 2008	8.777	8.777	8.648	8.711	36,189,984	-0.02(-0.19%)
Jun 12, 2008	8.690	8.840	8.669	8.727	40,026,476	+0.09(+1.06%)
Jun 11, 2008	8.786	8.790	8.615	8.636	34,200,364	-0.17(-1.94%)
Jun 10, 2008	8.781	8.831	8.648	8.806	33,728,504	-0.01(-0.14%)
Jun 09, 2008	9.032	9.036	8.756	8.819	39,248,496	-0.15(-1.72%)
Jun 06, 2008	9.211	9.298	8.969	8.973	40,538,824	-0.26(-2.84%)
Jun 05, 2008	9.232	9.298	9.169	9.236	23,925,940	+0.04(+0.45%)
Jun 04, 2008	9.144	9.211	9.131	9.194	34,886,072	+0.03(+0.36%)
Jun 03, 2008	9.194	9.265	9.127	9.161	31,333,698	-0.02(-0.23%)
Jun 02, 2008	9.302	9.315	9.157	9.182	29,068,384	-0.10(-1.03%)
May 30, 2008	9.377	9.398	9.257	9.277	24,604,604	-0.08(-0.85%)
May 29, 2008	9.307	9.457	9.307	9.357	23,464,052	+0.05(+0.54%)
May 28, 2008	9.452	9.461	9.173	9.307	32,965,874	-0.06(-0.67%)
May 27, 2008	9.307	9.390	9.211	9.369	46,456,016	+0.08(+0.90%)
May 26, 2008	9.532	9.532	9.240	9.286	0	+0.00(+0.00%)
May 23, 2008	9.532	9.532	9.240	9.286	37,008,288	-0.20(-2.15%)
May 22, 2008	9.348	9.594	9.323	9.490	38,798,876	+0.17(+1.79%)
May 21, 2008	9.386	9.519	9.286	9.323	45,278,880	-0.03(-0.31%)
May 20, 2008	9.402	9.502	9.327	9.352	49,290,584	-0.05(-0.53%)
May 19, 2008	9.307	9.523	9.307	9.402	43,973,716	+0.05(+0.49%)
May 16, 2008	9.294	9.373	9.194	9.357	33,488,558	+0.05(+0.49%)
May 15, 2008	9.177	9.327	9.169	9.311	38,299,648	+0.14(+1.55%)
May 14, 2008	9.140	9.232	9.111	9.169	35,374,836	+0.03(+0.37%)
May 13, 2008	8.990	9.169	8.961	9.136	47,744,708	+0.14(+1.58%)
May 12, 2008	8.731	9.011	8.711	8.994	36,862,920	+0.27(+3.06%)
May 09, 2008	8.769	8.890	8.706	8.727	45,656,920	-0.16(-1.83%)
May 08, 2008	8.719	8.898	8.686	8.890	41,630,536	+0.21(+2.40%)
May 07, 2008	8.681	8.781	8.665	8.681	43,138,300	-0.03(-0.29%)
May 06, 2008	8.648	8.736	8.548	8.706	37,895,640	+0.08(+0.87%)
May 05, 2008	8.648	8.694	8.544	8.631	45,073,912	+0.12(+1.37%)
May 02, 2008	8.369	8.556	8.327	8.515	43,024,152	+0.13(+1.54%)
May 01, 2008	8.411	8.423	8.315	8.386	53,517,168	+0.05(+0.60%)
Apr 30, 2008	8.481	8.494	8.331	8.335	72,035,992	-0.10(-1.19%)
Apr 29, 2008	8.794	8.911	8.381	8.436	113,286,680	-0.44(-4.93%)
Apr 28, 2008	8.961	8.998	8.848	8.873	55,066,752	-0.17(-1.89%)
Apr 25, 2008	9.086	9.127	8.836	9.044	72,491,768	-0.35(-3.68%)
Apr 24, 2008	9.352	9.444	9.277	9.390	37,872,960	+0.10(+1.12%)
Apr 23, 2008	9.223	9.394	9.177	9.286	53,172,488	+0.10(+1.04%)
Apr 22, 2008	9.215	9.294	9.152	9.190	30,577,914	-0.05(-0.50%)
Apr 21, 2008	9.215	9.257	9.115	9.236	37,459,428	+0.03(+0.27%)
Apr 18, 2008	9.148	9.236	9.069	9.211	43,420,132	+0.10(+1.10%)
Apr 17, 2008	8.998	9.169	8.986	9.111	42,079,436	+0.08(+0.88%)
Apr 16, 2008	8.994	9.057	8.831	9.032	57,288,000	-0.02(-0.18%)
Apr 15, 2008	9.019	9.073	8.877	9.048	41,109,704	+0.07(+0.79%)
Apr 14, 2008	8.923	9.002	8.890	8.977	43,642,392	+0.07(+0.80%)
Apr 11, 2008	8.919	9.094	8.752	8.906	52,410,860	-0.13(-1.48%)
Apr 10, 2008	8.711	9.098	8.690	9.040	66,773,524	+0.33(+3.73%)
Apr 09, 2008	8.952	8.990	8.681	8.715	48,361,584	-0.22(-2.43%)
Apr 08, 2008	9.152	9.152	8.873	8.931	47,617,440	-0.19(-2.06%)
Apr 07, 2008	9.065	9.173	9.065	9.119	68,624,376	+0.07(+0.78%)
Apr 04, 2008	9.227	9.227	9.023	9.048	51,407,328	-0.13(-1.36%)
Apr 03, 2008	9.186	9.486	8.982	9.173	92,268,560	-0.03(-0.32%)
Apr 02, 2008	9.323	9.390	9.107	9.202	94,752,448	-0.03(-0.32%)
Apr 01, 2008	8.852	9.261	8.731	9.232	153,831,120	-0.02(-0.23%)
Mar 31, 2008	9.636	9.886	9.148	9.252	78,839,280	-21.52(-69.93%)
Mar 28, 2008	30.67	31.09	30.56	30.77	42,612,944	+0.25(+0.83%)
Mar 27, 2008	30.52	30.80	30.44	30.52	55,107,280	+0.09(+0.30%)
Mar 26, 2008	30.50	30.63	30.32	30.42	37,963,772	-0.14(-0.45%)
Mar 25, 2008	29.82	30.56	29.81	30.56	31,707,780	+0.69(+2.30%)
Mar 24, 2008	29.70	30.04	29.70	29.87	23,948,154	+0.59(+2.02%)
Mar 21, 2008	29.50	29.59	29.17	29.28	39,308,820	+0.00(+0.00%)
Mar 20, 2008	29.50	29.59	29.17	29.28	39,297,064	-0.22(-0.73%)
Mar 19, 2008	29.92	30.10	29.41	29.50	47,142,016	+0.28(+0.97%)
Mar 18, 2008	29.37	29.87	28.34	29.22	53,570,180	+0.05(+0.19%)
Mar 17, 2008	29.35	29.59	28.89	29.16	42,247,800	-0.75(-2.52%)
Mar 14, 2008	30.64	30.76	29.74	29.92	57,724,684	-0.70(-2.27%)
Mar 13, 2008	30.42	30.69	30.05	30.61	42,485,916	-0.09(-0.29%)
Mar 12, 2008	31.32	31.32	30.60	30.70	43,773,388	-0.66(-2.11%)
Mar 11, 2008	31.54	31.59	30.97	31.36	42,626,072	+0.21(+0.68%)
Mar 10, 2008	31.02	31.53	30.92	31.15	30,448,558	+0.09(+0.29%)
Mar 07, 2008	30.62	31.14	30.48	31.06	30,328,930	+0.23(+0.74%)
Mar 06, 2008	31.12	31.12	30.78	30.83	20,048,762	-0.39(-1.25%)
Mar 05, 2008	30.67	31.27	30.57	31.22	38,526,232	+0.45(+1.46%)
Mar 04, 2008	30.21	30.91	30.17	30.77	30,144,458	+0.34(+1.11%)
Mar 03, 2008	30.36	30.45	30.02	30.43	26,577,428	-0.05(-0.16%)
Feb 29, 2008	30.62	30.72	30.38	30.48	24,261,032	-0.27(-0.87%)
Feb 28, 2008	30.86	30.97	30.62	30.75	16,669,188	-0.29(-0.93%)
Feb 27, 2008	30.83	31.07	30.81	31.04	17,671,996	+0.08(+0.27%)
Feb 26, 2008	30.72	31.16	30.70	30.95	25,050,060	+0.00(+0.01%)
Feb 25, 2008	30.63	30.98	30.47	30.95	17,714,946	+0.28(+0.90%)
Feb 22, 2008	30.65	30.72	30.22	30.67	22,904,400	+0.09(+0.29%)
Feb 21, 2008	30.47	30.69	30.28	30.59	32,597,670	+0.19(+0.62%)
Feb 20, 2008	30.19	30.51	30.05	30.40	20,528,850	+0.00(+0.01%)
Feb 19, 2008	30.22	30.72	30.20	30.40	27,141,100	+0.17(+0.55%)
Feb 18, 2008	30.24	30.61	30.18	30.23	0	+0.00(+0.00%)
Feb 15, 2008	30.24	30.61	30.18	30.23	71,164,984	-0.07(-0.22%)
Feb 14, 2008	30.42	30.46	30.20	30.30	22,363,618	-0.07(-0.22%)
Feb 13, 2008	30.36	30.41	30.16	30.36	24,438,978	+0.17(+0.58%)
Feb 12, 2008	30.31	30.33	30.00	30.19	25,711,092	+0.00(+0.01%)
Feb 11, 2008	30.30	30.57	29.96	30.18	28,310,468	-0.28(-0.92%)
Feb 08, 2008	30.78	30.84	30.43	30.46	21,371,542	-0.42(-1.36%)
Feb 07, 2008	30.22	30.99	30.09	30.88	36,854,028	+0.56(+1.84%)
Feb 06, 2008	30.63	30.86	30.26	30.32	21,023,078	-0.15(-0.51%)
Feb 05, 2008	31.09	31.35	30.45	30.48	28,802,018	-0.81(-2.58%)
Feb 04, 2008	31.42	31.64	31.21	31.29	14,968,926	-0.15(-0.49%)

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

Middle Point, OH (45863)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services