Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.76	10.93	10.70	10.76	29,384,058	-0.10(-0.96%)
Sep 29, 2010	10.83	10.90	10.80	10.87	58,471	+0.02(+0.21%)
Sep 28, 2010	10.79	10.85	10.73	10.84	21,567	+0.09(+0.79%)
Sep 27, 2010	10.78	10.80	10.75	10.76	24,547,552	+0.00(+0.04%)
Sep 24, 2010	10.64	10.76	10.62	10.75	35,047,824	+0.18(+1.69%)
Sep 23, 2010	10.57	10.62	10.52	10.57	3,838	-0.12(-1.13%)
Sep 22, 2010	10.70	10.74	10.68	10.70	24,389,160	+0.00(+0.04%)
Sep 21, 2010	10.62	10.70	10.58	10.69	97,450	+0.07(+0.63%)
Sep 20, 2010	10.57	10.65	10.51	10.62	20,818,126	+0.09(+0.89%)
Sep 17, 2010	10.53	10.62	10.53	10.53	27,842,844	-0.08(-0.76%)
Sep 15, 2010	10.52	10.66	10.49	10.61	23,647,568	+0.08(+0.72%)
Sep 14, 2010	10.48	10.60	10.42	10.53	14,729	+0.02(+0.17%)
Sep 13, 2010	10.57	10.59	10.48	10.52	27,100,970	+0.00(+0.04%)
Sep 10, 2010	10.47	10.56	10.45	10.51	31,416,460	+0.09(+0.89%)
Sep 09, 2010	10.41	10.45	10.36	10.42	2,494	+0.08(+0.77%)
Sep 08, 2010	10.23	10.38	10.19	10.34	72,451	+0.15(+1.47%)
Sep 07, 2010	10.12	10.25	10.12	10.19	104,283	+0.09(+0.87%)
Sep 03, 2010	10.10	10.13	10.03	10.10	29,589,534	+0.05(+0.53%)
Sep 02, 2010	9.965	10.06	9.954	10.05	22,905	+0.06(+0.57%)
Sep 01, 2010	9.965	10.06	9.899	9.992	34,760,064	+0.15(+1.52%)
Aug 31, 2010	9.833	9.934	9.815	9.842	103,236	-0.11(-1.06%)
Aug 30, 2010	9.983	10.00	9.926	9.948	30,023,170	+0.02(+0.22%)
Aug 27, 2010	9.939	10.01	9.868	9.926	35,805,884	-0.04(-0.44%)
Aug 26, 2010	10.09	10.09	9.899	9.970	226	-0.11(-1.05%)
Aug 25, 2010	10.00	10.10	9.926	10.08	22,263,218	+0.03(+0.31%)
Aug 24, 2010	9.965	10.08	9.864	10.04	20,136	+0.02(+0.22%)
Aug 23, 2010	10.07	10.12	10.00	10.02	27,878,382	+0.01(+0.09%)
Aug 20, 2010	9.983	10.06	9.974	10.01	25,552,540	-0.02(-0.22%)
Aug 19, 2010	10.11	10.12	9.943	10.04	75,985	-0.07(-0.74%)
Aug 18, 2010	10.08	10.13	10.04	10.11	4,308	+0.00(+0.04%)
Aug 17, 2010	10.02	10.14	9.934	10.11	138,322	+0.14(+1.42%)
Aug 16, 2010	9.851	9.965	9.767	9.965	22,416,476	+0.11(+1.12%)
Aug 13, 2010	9.855	9.926	9.829	9.855	14,525,755	-0.04(-0.45%)
Aug 12, 2010	9.820	9.930	9.767	9.899	22,010,362	+0.00(+0.04%)
Aug 11, 2010	9.868	10.00	9.859	9.895	30,925,960	-0.06(-0.62%)
Aug 10, 2010	9.956	10.04	9.895	9.956	8,164	-0.00(-0.04%)
Aug 09, 2010	9.952	10.00	9.934	9.961	15,463,544	+0.02(+0.22%)
Aug 06, 2010	9.939	9.943	9.776	9.939	23,676,120	+0.09(+0.90%)
Aug 05, 2010	9.802	9.877	9.793	9.851	226	-0.00(-0.04%)
Aug 04, 2010	9.767	9.890	9.749	9.855	102,664	+0.10(+1.04%)
Aug 03, 2010	9.789	9.829	9.732	9.754	50,737	-0.06(-0.58%)
Aug 02, 2010	9.868	9.877	9.793	9.811	30,674,142	+0.04(+0.41%)
Jul 30, 2010	9.751	9.811	9.621	9.771	23,887,460	+0.06(+0.64%)
Jul 29, 2010	9.762	9.811	9.679	9.710	13,112	-0.02(-0.23%)
Jul 28, 2010	9.732	9.762	9.692	9.732	5,361	+0.01(+0.09%)
Jul 27, 2010	9.723	9.767	9.674	9.723	12,752	+0.03(+0.27%)
Jul 26, 2010	9.780	9.811	9.639	9.696	42,268,956	-0.06(-0.59%)
Jul 23, 2010	9.599	9.802	9.599	9.754	47,556,220	+0.12(+1.24%)
Jul 22, 2010	9.515	9.652	9.445	9.635	108,055	+0.19(+2.06%)
Jul 21, 2010	9.568	9.568	9.374	9.441	30,769,362	-0.05(-0.51%)
Jul 20, 2010	9.489	9.489	9.330	9.489	24,204,128	+0.06(+0.65%)
Jul 19, 2010	9.376	9.476	9.392	9.427	23,336,238	+0.05(+0.55%)
Jul 16, 2010	9.376	9.463	9.308	9.376	31,966,944	-0.09(-0.92%)
Jul 15, 2010	9.410	9.476	9.383	9.463	24,645,884	+0.05(+0.52%)
Jul 14, 2010	9.383	9.414	9.335	9.414	8,164	+0.00(+0.05%)
Jul 13, 2010	9.427	9.458	9.357	9.410	7,735	+0.02(+0.19%)
Jul 12, 2010	9.436	9.471	9.361	9.392	24,289,226	+0.00(+0.00%)
Jul 09, 2010	9.392	9.471	9.330	9.392	34,085,924	-0.01(-0.09%)
Jul 08, 2010	9.247	9.449	9.207	9.401	125,382	+0.19(+2.01%)
Jul 07, 2010	9.079	9.216	9.030	9.216	39,847,640	+0.16(+1.75%)
Jul 06, 2010	9.039	9.127	8.991	9.057	24,030	+0.10(+1.13%)
Jul 02, 2010	8.956	8.995	8.841	8.956	25,884,682	+0.03(+0.35%)
Jul 01, 2010	8.885	8.938	8.770	8.925	40,515,068	+0.09(+1.00%)
Jun 30, 2010	8.819	8.929	8.779	8.836	14,022	+0.06(+0.65%)
Jun 29, 2010	8.806	8.933	8.753	8.779	82,176	+0.09(+1.07%)
Jun 25, 2010	8.687	8.717	8.612	8.687	64,596,968	+0.04(+0.41%)
Jun 24, 2010	8.700	8.761	8.638	8.651	680	-0.07(-0.76%)
Jun 23, 2010	8.757	8.788	8.691	8.717	31,509,682	-0.04(-0.40%)
Jun 22, 2010	8.841	8.885	8.722	8.753	39,928	-0.09(-1.05%)
Jun 21, 2010	8.894	8.920	8.819	8.845	28,748,646	+0.02(+0.20%)
Jun 18, 2010	8.828	8.854	8.797	8.828	33,045,398	+0.01(+0.15%)
Jun 17, 2010	8.731	8.823	8.713	8.814	3,957	+0.07(+0.81%)
Jun 16, 2010	8.722	8.779	8.709	8.744	24,798,004	-0.04(-0.40%)
Jun 15, 2010	8.682	8.784	8.642	8.779	680	+0.15(+1.74%)
Jun 14, 2010	8.929	8.929	8.629	8.629	70,171,000	-0.22(-2.54%)
Jun 11, 2010	8.775	8.863	8.678	8.854	51,108,600	+0.05(+0.55%)
Jun 10, 2010	8.797	8.866	8.775	8.806	73,310	+0.12(+1.35%)
Jun 09, 2010	8.788	8.827	8.671	8.689	92,792,176	-0.06(-0.74%)
Jun 08, 2010	8.637	8.784	8.589	8.754	7,845	+0.16(+1.92%)
Jun 07, 2010	8.736	8.762	8.589	8.589	58,654,088	-0.08(-0.97%)
Jun 04, 2010	8.673	8.871	8.654	8.673	69,813,576	-0.24(-2.65%)
Jun 03, 2010	8.910	8.927	8.840	8.910	34,403,736	+0.08(+0.88%)
Jun 02, 2010	8.775	8.840	8.736	8.832	53,195,928	+0.11(+1.29%)
Jun 01, 2010	8.775	8.849	8.697	8.719	64,027	-0.07(-0.84%)
May 28, 2010	8.793	8.949	8.775	8.793	54,182,572	-0.11(-1.22%)
May 27, 2010	8.862	8.940	8.801	8.901	61,716,648	+0.16(+1.88%)
May 26, 2010	8.953	8.966	8.728	8.736	15,241	-0.10(-1.18%)
May 25, 2010	8.819	8.918	8.732	8.840	14,364	-0.20(-2.16%)
May 24, 2010	9.070	9.144	9.009	9.035	61,215,828	-0.07(-0.76%)
May 21, 2010	8.862	9.113	8.754	9.105	75,230,408	+0.15(+1.64%)
May 20, 2010	9.035	9.100	8.957	8.957	85,276	-0.28(-3.00%)
May 19, 2010	9.200	9.261	9.131	9.235	41,642,792	-0.03(-0.28%)
May 18, 2010	9.434	9.447	9.248	9.261	41,223	-0.14(-1.52%)
May 17, 2010	9.378	9.495	9.347	9.404	42,492,524	+0.04(+0.42%)
May 14, 2010	9.365	9.425	9.317	9.365	46,018,744	-0.01(-0.09%)
May 13, 2010	9.412	9.447	9.352	9.373	24,939,670	+0.00(+0.00%)
May 12, 2010	9.430	9.434	9.308	9.373	36,219,592	+0.02(+0.19%)
May 11, 2010	9.352	9.421	9.304	9.356	692	+0.00(+0.05%)
May 10, 2010	9.295	9.360	9.282	9.352	57,290,956	+0.36(+3.95%)
May 07, 2010	8.957	9.031	8.823	8.996	58,939,832	+0.44(+5.11%)
May 06, 2010	8.559	9.187	8.320	8.559	42,430	-0.70(-7.58%)
May 05, 2010	9.226	9.274	9.148	9.261	29,726,200	+0.05(+0.52%)
May 04, 2010	9.226	9.274	9.187	9.213	18,876	-0.06(-0.65%)
May 03, 2010	9.222	9.315	9.193	9.274	24,030,386	+0.09(+0.99%)
Apr 30, 2010	9.200	9.308	9.178	9.183	32,813,076	+0.00(+0.05%)
Apr 29, 2010	9.135	9.230	9.131	9.178	23,780,418	+0.07(+0.76%)
Apr 28, 2010	9.135	9.146	9.061	9.109	34,524,328	+0.04(+0.48%)
Apr 27, 2010	9.209	9.209	9.061	9.066	650,411	-0.14(-1.55%)
Apr 26, 2010	9.269	9.291	9.174	9.209	39,661,144	-0.05(-0.51%)
Apr 23, 2010	9.235	9.269	9.152	9.256	23,407,240	+0.03(+0.38%)
Apr 22, 2010	9.274	9.300	9.187	9.222	29,046,602	-0.08(-0.84%)
Apr 21, 2010	9.230	9.365	9.206	9.300	395,877	+0.13(+1.37%)
Apr 20, 2010	9.100	9.187	9.079	9.174	204,488	+0.10(+1.15%)
Apr 19, 2010	9.014	9.070	9.014	9.070	19,999,782	+0.03(+0.29%)
Apr 16, 2010	9.109	9.167	8.992	9.044	36,763,352	-0.10(-1.09%)
Apr 15, 2010	9.135	9.152	9.100	9.144	19,136,570	-0.03(-0.28%)
Apr 14, 2010	9.144	9.170	9.087	9.170	30,440,878	+0.03(+0.28%)
Apr 13, 2010	9.122	9.165	9.048	9.144	22,447,780	+0.00(+0.00%)
Apr 12, 2010	9.083	9.187	9.074	9.144	24,392,864	+0.07(+0.81%)
Apr 09, 2010	9.079	9.083	8.970	9.070	20,122,368	+0.11(+1.21%)
Apr 08, 2010	8.962	9.009	8.944	8.962	30,213,850	-0.05(-0.53%)
Apr 07, 2010	9.113	9.113	8.957	9.009	29,933,056	-0.08(-0.91%)
Apr 06, 2010	9.070	9.113	9.057	9.092	24,081,958	+0.03(+0.33%)
Apr 05, 2010	9.053	9.087	9.031	9.061	20,804,922	+0.03(+0.38%)
Apr 01, 2010	8.901	9.027	9.027	9.027	37,647,544	+0.13(+1.51%)
Mar 31, 2010	8.927	8.949	8.866	8.892	22,197,166	-0.05(-0.53%)
Mar 30, 2010	8.966	8.983	8.888	8.940	29,449,608	-0.01(-0.10%)
Mar 29, 2010	8.884	8.966	8.866	8.949	28,559,974	+0.10(+1.13%)
Mar 26, 2010	8.897	8.923	8.827	8.849	25,466,454	-0.04(-0.49%)
Mar 25, 2010	8.879	8.927	8.871	8.892	34,255,280	+0.02(+0.24%)
Mar 24, 2010	8.892	8.892	8.840	8.871	39,170,596	-0.02(-0.24%)
Mar 23, 2010	8.862	8.901	8.823	8.892	20,588,248	+0.11(+1.23%)
Mar 22, 2010	8.801	8.875	8.767	8.784	21,800,966	-0.03(-0.34%)
Mar 19, 2010	8.862	8.905	8.775	8.814	36,604,184	-0.05(-0.59%)
Mar 18, 2010	8.819	8.875	8.819	8.866	20,584,460	+0.06(+0.64%)
Mar 17, 2010	8.862	8.866	8.767	8.810	76,715,240	-0.01(-0.15%)
Mar 16, 2010	8.806	8.892	8.806	8.823	29,896,182	-0.00(-0.05%)
Mar 15, 2010	8.813	8.840	8.806	8.827	30,022,580	+0.07(+0.84%)
Mar 12, 2010	8.871	8.875	8.723	8.754	38,165,428	-0.07(-0.83%)
Mar 11, 2010	8.875	8.918	8.745	8.827	30,111,908	-0.04(-0.49%)
Mar 10, 2010	8.862	8.888	8.819	8.871	36,783,904	+0.02(+0.24%)
Mar 09, 2010	8.832	8.875	8.819	8.849	38,855,956	+0.01(+0.14%)
Mar 08, 2010	8.862	8.866	8.807	8.836	32,628,418	+0.01(+0.14%)
Mar 05, 2010	8.734	8.854	8.726	8.824	28,753,290	+0.12(+1.42%)
Mar 04, 2010	8.670	8.709	8.641	8.700	33,084,022	+0.03(+0.34%)
Mar 03, 2010	8.721	8.726	8.649	8.670	29,954,510	+0.01(+0.10%)
Mar 02, 2010	8.675	8.713	8.649	8.662	29,718,740	+0.03(+0.30%)
Mar 01, 2010	8.594	8.666	8.594	8.636	24,461,214	+0.06(+0.75%)
Feb 26, 2010	8.726	8.726	8.572	8.572	36,902,460	-0.12(-1.42%)
Feb 25, 2010	8.581	8.717	8.525	8.696	50,011,300	+0.06(+0.73%)
Feb 24, 2010	8.555	8.653	8.500	8.633	42,486,708	+0.12(+1.46%)
Feb 23, 2010	8.619	8.628	8.491	8.508	49,672,496	-0.13(-1.48%)
Feb 22, 2010	8.577	8.662	8.555	8.636	30,020,434	+0.05(+0.55%)
Feb 19, 2010	8.491	8.611	8.491	8.589	29,934,390	+0.07(+0.80%)
Feb 18, 2010	8.415	8.554	8.406	8.521	26,244,040	+0.09(+1.11%)
Feb 17, 2010	8.423	8.457	8.393	8.427	20,555,794	+0.02(+0.25%)
Feb 16, 2010	8.453	8.470	8.338	8.406	35,397,536	+0.04(+0.51%)
Feb 12, 2010	8.325	8.364	8.364	8.364	36,964,212	+0.01(+0.10%)
Feb 11, 2010	8.266	8.410	8.202	8.355	39,912,036	+0.10(+1.19%)
Feb 10, 2010	8.325	8.325	8.202	8.257	26,711,438	-0.03(-0.41%)
Feb 09, 2010	8.325	8.342	8.193	8.291	39,817,280	+0.03(+0.31%)
Feb 08, 2010	8.278	8.364	8.244	8.266	32,485,212	+0.01(+0.10%)
Feb 05, 2010	8.257	8.270	8.155	8.257	33,643,488	-0.02(-0.21%)
Feb 04, 2010	8.393	8.402	8.266	8.274	31,459,276	-0.15(-1.77%)
Feb 03, 2010	8.491	8.496	8.389	8.423	27,420,852	-0.07(-0.80%)
Feb 02, 2010	8.491	8.517	8.440	8.491	29,101,024	+0.05(+0.58%)
Feb 01, 2010	8.479	8.513	8.427	8.442	24,052,960	-0.02(-0.23%)
Jan 29, 2010	8.555	8.564	8.449	8.462	45,383,568	-0.06(-0.75%)
Jan 28, 2010	8.479	8.564	8.436	8.525	38,595,672	+0.01(+0.10%)
Jan 27, 2010	8.508	8.543	8.449	8.517	29,442,602	+0.01(+0.15%)
Jan 26, 2010	8.415	8.543	8.415	8.504	30,749,784	+0.02(+0.25%)
Jan 25, 2010	8.445	8.555	8.385	8.483	35,569,532	+0.09(+1.01%)
Jan 22, 2010	8.474	8.538	8.393	8.398	32,054,272	-0.08(-0.90%)
Jan 21, 2010	8.662	8.679	8.440	8.474	51,312,212	-0.19(-2.16%)
Jan 20, 2010	8.636	8.675	8.585	8.662	29,534,672	-0.02(-0.25%)
Jan 19, 2010	8.632	8.765	8.628	8.683	41,653,628	-0.02(-0.20%)
Jan 15, 2010	8.709	8.700	8.700	8.700	37,925,580	+0.02(+0.20%)
Jan 14, 2010	8.619	8.713	8.589	8.683	22,578,624	+0.06(+0.69%)
Jan 13, 2010	8.572	8.692	8.572	8.623	28,022,598	+0.04(+0.45%)
Jan 12, 2010	8.611	8.628	8.534	8.585	35,924,976	-0.05(-0.54%)
Jan 11, 2010	8.641	8.670	8.568	8.632	27,955,760	+0.06(+0.75%)
Jan 08, 2010	8.538	8.572	8.466	8.568	25,403,054	+0.02(+0.25%)
Jan 07, 2010	8.555	8.581	8.500	8.547	35,167,032	-0.01(-0.15%)
Jan 06, 2010	8.457	8.568	8.436	8.560	50,009,892	+0.12(+1.46%)
Jan 05, 2010	8.440	8.457	8.381	8.436	27,559,648	+0.00(+0.05%)
Jan 04, 2010	8.423	8.466	8.342	8.432	25,931,842	+0.07(+0.82%)
Dec 31, 2009	8.410	8.364	8.364	8.364	14,919,939	-0.08(-0.91%)
Dec 30, 2009	8.457	8.474	8.402	8.440	21,901,286	-0.02(-0.20%)
Dec 29, 2009	8.530	8.534	8.457	8.457	18,188,568	-0.06(-0.65%)
Dec 28, 2009	8.602	8.602	8.449	8.513	29,282,062	-0.17(-1.91%)
Dec 24, 2009	8.666	8.721	8.628	8.679	20,054,244	+0.09(+1.04%)
Dec 23, 2009	8.530	8.645	8.513	8.589	53,441,724	+0.12(+1.46%)
Dec 22, 2009	8.436	8.491	8.432	8.466	29,720,174	+0.05(+0.56%)
Dec 21, 2009	8.410	8.449	8.393	8.419	23,147,988	+0.05(+0.56%)
Dec 18, 2009	8.393	8.410	8.334	8.372	44,464,552	+0.03(+0.31%)
Dec 17, 2009	8.342	8.381	8.312	8.347	30,042,716	-0.02(-0.25%)
Dec 16, 2009	8.432	8.445	8.359	8.368	38,011,424	-0.03(-0.30%)
Dec 15, 2009	8.372	8.427	8.300	8.393	26,782,640	+0.01(+0.15%)
Dec 14, 2009	8.385	8.393	8.351	8.381	32,588,002	+0.06(+0.77%)
Dec 11, 2009	8.308	8.351	8.287	8.317	55,678,840	+0.03(+0.36%)
Dec 10, 2009	8.287	8.312	8.278	8.287	23,342,218	+0.03(+0.41%)
Dec 09, 2009	8.223	8.276	8.202	8.253	39,641,128	+0.05(+0.57%)
Dec 08, 2009	8.291	8.291	8.151	8.206	30,019,218	-0.05(-0.57%)
Dec 07, 2009	8.236	8.295	8.197	8.253	41,714,692	+0.02(+0.26%)
Dec 04, 2009	8.159	8.278	8.159	8.231	38,979,720	+0.08(+0.94%)
Dec 03, 2009	8.197	8.231	8.146	8.155	32,270,232	-0.01(-0.10%)
Dec 02, 2009	8.129	8.193	8.129	8.163	30,399,848	+0.04(+0.47%)
Dec 01, 2009	8.078	8.168	8.057	8.125	29,728,252	+0.11(+1.38%)
Nov 30, 2009	8.138	8.138	7.989	8.014	41,523,520	-0.08(-1.00%)
Nov 27, 2009	8.095	8.202	8.014	8.095	32,005,906	-0.08(-0.99%)
Nov 25, 2009	8.249	8.266	8.146	8.176	32,888,642	-0.05(-0.57%)
Nov 24, 2009	8.180	8.274	8.125	8.223	46,688,168	+0.07(+0.89%)
Nov 23, 2009	8.151	8.189	8.116	8.151	56,712,500	+0.06(+0.79%)
Nov 20, 2009	8.163	8.168	8.044	8.087	46,737,000	-0.10(-1.20%)
Nov 19, 2009	8.231	8.249	8.142	8.185	31,341,688	-0.04(-0.47%)
Nov 18, 2009	8.206	8.270	8.189	8.223	28,226,502	+0.03(+0.31%)
Nov 17, 2009	8.206	8.253	8.176	8.197	27,155,920	-0.04(-0.52%)
Nov 16, 2009	8.270	8.300	8.223	8.240	35,958,620	+0.03(+0.42%)
Nov 13, 2009	8.104	8.223	8.095	8.206	34,348,600	+0.10(+1.26%)
Nov 12, 2009	8.082	8.163	8.074	8.104	26,988,390	+0.02(+0.26%)
Nov 11, 2009	8.193	8.202	8.057	8.082	36,242,032	-0.04(-0.52%)
Nov 10, 2009	8.044	8.180	8.023	8.125	40,139,792	+0.09(+1.06%)
Nov 09, 2009	8.023	8.065	7.959	8.040	46,586,456	+0.14(+1.78%)
Nov 06, 2009	7.916	7.929	7.844	7.899	45,248,364	-0.06(-0.80%)
Nov 05, 2009	7.916	7.980	7.869	7.963	41,268,212	+0.09(+1.19%)
Nov 04, 2009	7.865	7.946	7.831	7.869	36,648,140	+0.00(+0.05%)
Nov 03, 2009	7.784	7.869	7.742	7.865	35,659,572	+0.07(+0.87%)
Nov 02, 2009	7.720	7.822	7.678	7.797	26,748,232	+0.08(+1.05%)
Oct 30, 2009	7.801	7.848	7.707	7.716	37,712,852	-0.11(-1.36%)
Oct 29, 2009	7.767	7.869	7.699	7.822	37,279,480	+0.07(+0.88%)
Oct 28, 2009	7.767	7.805	7.733	7.754	33,717,676	+0.03(+0.33%)
Oct 27, 2009	7.669	7.754	7.618	7.729	39,313,800	+0.07(+0.89%)
Oct 26, 2009	7.665	7.729	7.588	7.661	46,768,640	+0.02(+0.28%)
Oct 23, 2009	7.635	7.644	7.584	7.639	36,502,760	-0.11(-1.38%)
Oct 22, 2009	7.742	7.784	7.661	7.746	33,576,556	-0.01(-0.16%)
Oct 21, 2009	7.827	7.852	7.712	7.759	66,651,784	-0.19(-2.41%)
Oct 20, 2009	7.929	7.976	7.814	7.950	41,214,612	+0.13(+1.69%)
Oct 19, 2009	7.805	7.946	7.797	7.818	45,200,804	+0.03(+0.44%)
Oct 16, 2009	7.750	7.814	7.712	7.784	33,490,084	+0.01(+0.11%)
Oct 15, 2009	7.754	7.797	7.729	7.776	32,234,722	+0.01(+0.11%)
Oct 14, 2009	7.754	7.788	7.703	7.767	28,319,796	+0.07(+0.94%)
Oct 13, 2009	7.746	7.759	7.661	7.695	27,737,062	-0.03(-0.33%)
Oct 12, 2009	7.755	7.793	7.703	7.720	31,618,818	+0.03(+0.33%)
Oct 09, 2009	7.652	7.716	7.601	7.695	32,644,234	+0.09(+1.18%)
Oct 08, 2009	7.592	7.635	7.580	7.605	25,306,908	+0.05(+0.68%)
Oct 07, 2009	7.575	7.609	7.524	7.554	31,487,132	-0.03(-0.45%)
Oct 06, 2009	7.563	7.620	7.456	7.588	39,787,640	+0.07(+0.96%)
Oct 05, 2009	7.499	7.533	7.362	7.516	38,835,052	+0.07(+0.97%)
Oct 02, 2009	7.418	7.469	7.396	7.443	37,066,408	-0.03(-0.40%)

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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

The Punxsutawney Spirit