Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2008	31.67	31.80	31.04	31.44	26,576,002	-0.15(-0.46%)
Jan 31, 2008	31.71	32.04	31.45	31.59	35,733,260	-0.30(-0.93%)
Jan 30, 2008	31.62	32.46	31.52	31.88	49,994,024	+0.16(+0.50%)
Jan 29, 2008	31.56	31.88	30.84	31.72	40,352,604	+0.63(+2.02%)
Jan 28, 2008	30.92	31.27	30.70	31.10	21,193,514	+0.28(+0.89%)
Jan 25, 2008	31.32	31.46	30.62	30.82	35,597,424	-0.39(-1.26%)
Jan 24, 2008	30.54	31.39	30.22	31.21	32,351,272	+0.85(+2.80%)
Jan 23, 2008	30.03	30.86	29.54	30.36	58,626,580	-0.22(-0.72%)
Jan 22, 2008	30.01	31.08	29.71	30.58	54,399,660	-0.85(-2.71%)
Jan 21, 2008	32.27	32.50	31.12	31.43	0	+0.00(+0.00%)
Jan 18, 2008	32.27	32.50	31.12	31.43	52,733,468	-0.58(-1.80%)
Jan 17, 2008	32.93	32.98	31.98	32.01	57,201,844	-0.46(-1.42%)
Jan 16, 2008	32.55	32.79	32.30	32.47	33,702,324	-0.23(-0.70%)
Jan 15, 2008	32.66	32.93	32.52	32.70	24,627,870	-0.10(-0.29%)
Jan 14, 2008	32.91	32.99	32.51	32.80	24,866,006	-0.14(-0.42%)
Jan 11, 2008	32.65	33.17	32.65	32.93	25,550,884	+0.08(+0.25%)
Jan 10, 2008	32.87	33.01	32.57	32.85	30,773,712	-0.16(-0.49%)
Jan 09, 2008	33.08	33.16	32.73	33.01	39,641,712	+0.37(+1.14%)
Jan 08, 2008	32.56	33.10	32.47	32.64	41,611,704	+0.45(+1.41%)
Jan 07, 2008	31.35	32.26	31.35	32.19	38,405,704	+0.97(+3.11%)
Jan 04, 2008	31.37	31.65	31.18	31.22	26,657,930	-0.20(-0.65%)
Jan 03, 2008	31.29	31.67	31.23	31.42	24,027,968	+0.19(+0.61%)
Jan 02, 2008	31.47	31.67	31.12	31.23	21,012,400	-0.27(-0.86%)
Jan 01, 2008	31.49	31.91	31.47	31.50	0	+0.00(+0.00%)
Dec 31, 2007	31.49	31.91	31.47	31.50	14,336,007	-0.16(-0.50%)
Dec 28, 2007	31.87	31.96	31.57	31.66	22,999,780	-0.11(-0.35%)
Dec 27, 2007	32.15	32.41	31.74	31.77	19,997,762	-0.53(-1.63%)
Dec 26, 2007	32.12	32.49	32.12	32.30	15,181,665	-0.04(-0.12%)
Dec 24, 2007	32.10	32.38	32.10	32.33	12,196,052	+0.06(+0.19%)
Dec 21, 2007	32.25	32.43	32.09	32.27	41,798,080	-0.08(-0.24%)
Dec 20, 2007	32.12	32.35	32.00	32.35	26,068,476	+0.39(+1.23%)
Dec 19, 2007	31.71	32.18	31.55	31.96	27,920,276	+0.31(+0.99%)
Dec 18, 2007	31.85	31.92	31.42	31.65	24,627,094	-0.04(-0.12%)
Dec 17, 2007	31.92	32.08	31.65	31.68	24,875,688	-0.33(-1.04%)
Dec 14, 2007	32.40	32.45	32.00	32.02	28,343,120	-0.39(-1.21%)
Dec 13, 2007	32.29	32.47	32.05	32.41	33,607,876	+0.02(+0.06%)
Dec 12, 2007	32.46	32.68	32.08	32.39	34,092,412	+0.25(+0.79%)
Dec 11, 2007	32.40	32.65	32.10	32.13	21,954,172	-0.46(-1.41%)
Dec 10, 2007	32.50	32.68	32.34	32.59	18,102,822	+0.25(+0.77%)
Dec 07, 2007	32.55	32.68	32.25	32.34	29,591,114	-0.08(-0.26%)
Dec 06, 2007	32.32	32.45	32.20	32.43	21,588,420	+0.00(+0.00%)
Dec 05, 2007	32.50	32.59	32.26	32.43	27,883,840	+0.16(+0.50%)
Dec 04, 2007	32.20	32.72	32.20	32.26	26,577,488	-0.07(-0.21%)
Dec 03, 2007	32.23	32.49	32.09	32.33	23,131,982	+0.00(+0.01%)
Nov 30, 2007	31.98	32.33	31.74	32.33	33,709,368	+0.66(+2.08%)
Nov 29, 2007	30.84	31.74	30.84	31.67	39,503,472	+0.79(+2.55%)
Nov 28, 2007	30.82	30.92	30.64	30.88	39,031,436	+0.31(+1.01%)
Nov 27, 2007	30.00	30.82	30.00	30.57	32,555,962	+0.80(+2.67%)
Nov 26, 2007	30.35	30.65	29.72	29.77	32,583,498	-0.64(-2.10%)
Nov 23, 2007	30.32	30.58	30.26	30.41	18,363,678	+0.23(+0.77%)
Nov 21, 2007	30.47	30.76	30.18	30.18	22,780,038	-0.58(-1.90%)
Nov 20, 2007	30.89	31.01	30.55	30.76	25,180,718	-0.01(-0.04%)
Nov 19, 2007	30.32	30.99	30.32	30.77	33,982,188	+0.27(+0.90%)
Nov 16, 2007	30.34	30.65	30.17	30.50	31,444,870	+0.38(+1.26%)
Nov 15, 2007	29.92	30.22	29.92	30.12	28,124,212	+0.02(+0.07%)
Nov 14, 2007	30.49	30.49	30.06	30.10	20,424,842	-0.26(-0.86%)
Nov 13, 2007	30.40	30.41	29.89	30.36	35,773,504	+0.16(+0.52%)
Nov 12, 2007	30.31	30.54	30.15	30.20	24,719,138	-0.10(-0.33%)
Nov 09, 2007	30.53	30.63	30.28	30.30	36,778,036	-0.00(-0.01%)
Nov 08, 2007	30.15	30.40	30.00	30.31	35,792,224	+0.31(+1.03%)
Nov 07, 2007	30.25	30.39	29.94	30.00	22,143,628	-0.40(-1.32%)
Nov 06, 2007	30.01	30.42	30.01	30.40	15,770,501	+0.24(+0.80%)
Nov 05, 2007	30.01	30.30	29.91	30.16	14,760,934	+0.10(+0.35%)
Nov 02, 2007	30.05	30.32	29.90	30.05	18,826,716	+0.10(+0.32%)
Nov 01, 2007	30.37	30.42	29.89	29.96	23,158,790	-0.44(-1.44%)
Oct 31, 2007	30.37	30.49	30.17	30.40	22,131,858	+0.07(+0.23%)
Oct 30, 2007	30.36	30.51	30.30	30.32	17,422,120	-0.09(-0.29%)
Oct 29, 2007	30.54	30.63	30.33	30.41	14,795,041	+0.00(+0.00%)
Oct 26, 2007	30.23	30.53	29.97	30.41	22,455,534	+0.30(+0.98%)
Oct 25, 2007	30.17	30.34	30.02	30.12	19,085,896	-0.04(-0.14%)
Oct 24, 2007	30.09	30.36	29.77	30.16	23,046,740	+0.11(+0.37%)
Oct 23, 2007	29.97	30.09	29.72	30.05	21,527,934	+0.26(+0.87%)
Oct 22, 2007	29.35	29.88	29.35	29.79	23,116,562	+0.40(+1.38%)
Oct 19, 2007	29.33	29.69	29.06	29.38	38,951,584	-0.16(-0.55%)
Oct 18, 2007	29.66	29.72	29.49	29.55	23,653,302	-0.04(-0.13%)
Oct 17, 2007	29.80	29.80	29.40	29.58	36,078,720	+0.10(+0.34%)
Oct 16, 2007	29.44	29.69	29.36	29.48	28,334,078	+0.15(+0.53%)
Oct 15, 2007	29.28	29.40	29.05	29.33	17,213,384	+0.13(+0.44%)
Oct 12, 2007	29.17	29.25	29.12	29.20	23,148,886	+0.05(+0.16%)
Oct 11, 2007	29.17	29.19	28.93	29.15	17,966,538	-0.02(-0.07%)
Oct 10, 2007	29.15	29.18	29.03	29.17	19,529,732	+0.03(+0.10%)
Oct 09, 2007	28.93	29.22	28.80	29.15	21,644,462	+0.27(+0.94%)
Oct 08, 2007	28.95	28.99	28.80	28.87	11,358,857	-0.12(-0.40%)
Oct 05, 2007	29.03	29.15	28.95	28.99	14,380,669	-0.05(-0.19%)
Oct 04, 2007	29.10	29.23	28.99	29.05	16,390,627	-0.08(-0.27%)
Oct 03, 2007	29.12	29.22	28.97	29.12	18,969,238	-0.03(-0.10%)
Oct 02, 2007	29.13	29.23	28.94	29.15	19,672,976	+0.08(+0.26%)

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 Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

The Evening Leader