Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.03	12.05	11.97	12.02	19,506,878	-0.04(-0.31%)
Mar 30, 2011	12.05	12.13	12.01	12.05	21,104,004	+0.06(+0.54%)
Mar 29, 2011	12.02	12.04	11.94	11.99	18,296,666	-0.04(-0.31%)
Mar 28, 2011	11.99	12.09	11.96	12.02	41,476,388	+0.11(+0.89%)
Mar 25, 2011	11.99	12.01	11.90	11.92	19,292,178	-0.05(-0.42%)
Mar 24, 2011	11.84	11.99	11.81	11.97	29,105,624	+0.15(+1.25%)
Mar 23, 2011	11.72	11.84	11.69	11.82	19,887,784	+0.08(+0.71%)
Mar 22, 2011	11.62	11.81	11.61	11.74	26,611,612	+0.13(+1.11%)
Mar 21, 2011	11.59	11.64	11.58	11.61	22,665,942	+0.16(+1.41%)
Mar 18, 2011	11.40	11.48	11.31	11.45	33,043,996	+0.17(+1.47%)
Mar 17, 2011	11.34	11.43	11.26	11.28	25,777,644	+0.07(+0.62%)
Mar 16, 2011	11.35	11.41	11.17	11.21	31,752,204	-0.19(-1.70%)
Mar 15, 2011	11.36	11.43	11.34	11.41	23,689,220	-0.13(-1.12%)
Mar 14, 2011	11.49	11.63	11.49	11.54	18,655,174	-0.03(-0.24%)
Mar 11, 2011	11.55	11.61	11.50	11.56	30,003,708	-0.10(-0.83%)
Mar 10, 2011	11.69	11.74	11.65	11.66	23,700,210	-0.08(-0.66%)
Mar 09, 2011	11.64	11.74	11.63	11.74	17,683,848	+0.07(+0.58%)
Mar 08, 2011	11.56	11.70	11.55	11.67	17,399,614	+0.13(+1.10%)
Mar 07, 2011	11.58	11.64	11.53	11.54	72,240,440	+0.03(+0.24%)
Mar 04, 2011	11.55	11.59	11.44	11.51	73,879,320	-0.05(-0.47%)
Mar 03, 2011	11.47	11.61	11.44	11.57	83,253,688	+0.18(+1.56%)
Mar 02, 2011	11.47	11.51	11.37	11.39	29,608,958	-0.03(-0.28%)
Mar 01, 2011	11.59	11.69	11.42	11.42	26,361,756	-0.11(-0.99%)
Feb 28, 2011	11.35	11.55	11.33	11.54	33,616,072	+0.20(+1.72%)
Feb 25, 2011	11.23	11.35	11.23	11.34	19,395,074	+0.10(+0.93%)
Feb 24, 2011	11.18	11.26	11.16	11.24	20,184,966	+0.00(+0.00%)
Feb 23, 2011	11.25	11.31	11.21	11.24	28,365,082	-0.01(-0.12%)
Feb 22, 2011	11.21	11.33	11.19	11.25	23,391,218	-0.02(-0.20%)
Feb 18, 2011	11.25	11.28	11.19	11.27	18,846,030	+0.03(+0.24%)
Feb 17, 2011	11.13	11.25	11.11	11.25	31,733,828	+0.11(+1.02%)
Feb 16, 2011	11.15	11.18	11.08	11.13	22,800,080	+0.00(+0.00%)
Feb 15, 2011	11.10	11.15	11.05	11.13	17,143,862	-0.00(-0.04%)
Feb 14, 2011	11.13	11.14	11.03	11.14	18,807,708	+0.02(+0.20%)
Feb 11, 2011	10.94	11.14	10.91	11.11	23,460,428	+0.16(+1.45%)
Feb 10, 2011	10.96	11.01	10.94	10.96	19,207,490	-0.03(-0.25%)
Feb 09, 2011	10.97	10.99	10.93	10.98	17,299,930	+0.01(+0.08%)
Feb 08, 2011	10.96	10.98	10.89	10.97	20,295,682	+0.03(+0.29%)
Feb 07, 2011	10.96	10.96	10.86	10.94	41,122,360	+0.03(+0.25%)
Feb 04, 2011	10.97	10.97	10.83	10.91	20,887,336	-0.02(-0.21%)
Feb 03, 2011	10.77	10.95	10.70	10.94	34,308,320	+0.17(+1.56%)
Feb 02, 2011	10.72	10.81	10.70	10.77	25,801,834	+0.05(+0.42%)
Feb 01, 2011	10.75	10.78	10.68	10.72	35,674,916	+0.03(+0.30%)
Jan 31, 2011	10.81	10.82	10.61	10.69	35,798,728	-0.13(-1.18%)
Jan 28, 2011	10.88	10.95	10.82	10.82	27,540,072	-0.06(-0.54%)
Jan 27, 2011	11.05	11.07	10.85	10.88	32,707,328	-0.16(-1.42%)
Jan 26, 2011	11.06	11.11	11.03	11.03	23,773,106	-0.01(-0.10%)
Jan 25, 2011	11.07	11.12	11.00	11.05	23,713,124	-0.06(-0.53%)
Jan 24, 2011	10.96	11.11	10.94	11.11	29,699,548	+0.15(+1.37%)
Jan 21, 2011	10.99	11.01	10.92	10.96	51,053,628	+0.02(+0.21%)
Jan 20, 2011	10.92	11.00	10.90	10.93	22,072,334	+0.02(+0.21%)
Jan 19, 2011	10.96	10.97	10.89	10.91	20,449,196	-0.04(-0.37%)
Jan 18, 2011	10.92	11.01	10.91	10.95	27,914,950	-0.04(-0.33%)
Jan 14, 2011	10.96	11.01	10.91	10.99	17,856,742	+0.02(+0.17%)
Jan 13, 2011	10.94	10.98	10.90	10.97	16,898,234	+0.03(+0.25%)
Jan 12, 2011	10.94	10.98	10.88	10.94	29,928,380	-0.00(-0.04%)
Jan 11, 2011	11.08	11.08	10.93	10.95	27,807,106	-0.08(-0.70%)
Jan 10, 2011	11.17	11.17	11.00	11.02	34,388,836	-0.07(-0.61%)
Jan 07, 2011	11.20	11.22	11.08	11.09	26,116,110	-0.11(-0.97%)
Jan 06, 2011	11.17	11.22	11.12	11.20	23,239,432	+0.07(+0.60%)
Jan 05, 2011	11.11	11.15	11.05	11.13	28,156,542	+0.04(+0.37%)
Jan 04, 2011	11.13	11.14	10.97	11.09	27,722,816	-0.03(-0.29%)