Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.79	18.90	18.11	18.21	1,714,661	-0.67(-3.57%)
Oct 29, 2009	18.73	18.92	18.54	18.88	760,910	+0.19(+1.01%)
Oct 28, 2009	18.93	19.13	18.67	18.69	696,949	-0.16(-0.87%)
Oct 27, 2009	18.84	19.15	18.79	18.86	856,852	+0.10(+0.52%)
Oct 26, 2009	18.81	19.05	18.63	18.76	877,290	+0.01(+0.03%)
Oct 23, 2009	18.77	18.81	18.64	18.75	640,072	-0.28(-1.48%)
Oct 22, 2009	19.01	19.11	18.79	19.03	799,850	+0.04(+0.21%)
Oct 21, 2009	19.11	19.31	18.99	19.00	680,663	-0.19(-0.99%)
Oct 20, 2009	19.10	19.22	19.07	19.18	1,126,039	+0.03(+0.14%)
Oct 19, 2009	18.95	19.29	18.73	19.16	683,798	+0.26(+1.38%)
Oct 16, 2009	18.90	19.05	18.75	18.90	597,529	-0.07(-0.38%)
Oct 15, 2009	18.90	19.05	18.64	18.97	806,803	+0.12(+0.66%)
Oct 14, 2009	19.00	19.08	18.63	18.84	1,364,909	-0.12(-0.62%)
Oct 13, 2009	19.14	19.14	18.58	18.96	25,561,778	-0.14(-0.72%)
Oct 12, 2009	18.91	19.15	18.84	19.10	739,848	+0.20(+1.07%)
Oct 09, 2009	18.93	18.96	18.87	18.90	544,830	-0.01(-0.03%)
Oct 08, 2009	18.84	18.92	18.77	18.90	824,043	+0.11(+0.59%)
Oct 07, 2009	18.88	18.91	18.65	18.79	773,264	+0.14(+0.77%)
Oct 06, 2009	18.65	18.75	18.58	18.65	886,041	+0.05(+0.25%)
Oct 05, 2009	18.12	18.65	18.09	18.60	998,440	+0.50(+2.78%)
Oct 02, 2009	18.11	18.26	17.95	18.10	851,944	-0.07(-0.36%)
Oct 01, 2009	18.43	18.64	18.12	18.16	618,836	-0.26(-1.42%)
Sep 30, 2009	18.50	18.53	18.39	18.43	709,407	-0.06(-0.32%)
Sep 29, 2009	18.56	18.56	18.32	18.49	500,529	-0.02(-0.11%)
Sep 28, 2009	18.35	18.54	18.35	18.50	604,055	+0.13(+0.71%)
Sep 25, 2009	18.50	18.54	18.37	18.37	386,643	-0.06(-0.32%)
Sep 24, 2009	18.47	18.59	18.41	18.43	512,704	-0.03(-0.18%)
Sep 23, 2009	18.51	18.81	18.45	18.47	753,288	+0.03(+0.18%)
Sep 22, 2009	18.71	18.75	18.43	18.43	861,186	-0.16(-0.84%)
Sep 21, 2009	18.68	18.71	18.37	18.59	635,410	-0.05(-0.28%)
Sep 18, 2009	18.64	18.77	18.63	18.64	702,531	-0.04(-0.21%)
Sep 17, 2009	18.86	18.93	18.66	18.68	596,622	+0.03(+0.14%)
Sep 16, 2009	18.57	18.88	18.50	18.66	609,128	+0.09(+0.49%)
Sep 15, 2009	18.30	18.56	18.30	18.56	630,003	+0.24(+1.28%)
Sep 14, 2009	18.15	18.36	18.13	18.33	539,246	+0.07(+0.39%)
Sep 11, 2009	18.12	18.28	18.05	18.26	655,571	+0.18(+0.98%)
Sep 10, 2009	18.13	18.18	17.93	18.08	614,529	-0.01(-0.07%)
Sep 09, 2009	18.05	18.15	17.97	18.09	533,459	+0.01(+0.04%)
Sep 08, 2009	17.94	18.18	17.90	18.09	886,359	+0.28(+1.58%)
Sep 04, 2009	17.79	17.94	17.66	17.81	1,093,052	+0.04(+0.22%)
Sep 03, 2009	17.73	17.78	17.54	17.77	756,582	+0.06(+0.33%)
Sep 02, 2009	17.58	17.78	17.41	17.71	843,963	+0.01(+0.07%)
Sep 01, 2009	17.69	17.88	17.54	17.69	1,170,945	-0.12(-0.66%)
Aug 31, 2009	17.88	17.97	17.69	17.81	1,032,588	-0.19(-1.05%)
Aug 28, 2009	17.98	18.01	17.77	18.00	1,467,061	-0.24(-1.29%)
Aug 27, 2009	18.19	18.32	18.08	18.24	398,916	+0.02(+0.11%)
Aug 26, 2009	18.24	18.39	18.09	18.22	854,298	-0.02(-0.11%)
Aug 25, 2009	18.39	18.47	18.16	18.24	900,192	-0.18(-0.96%)
Aug 24, 2009	18.24	18.43	18.19	18.41	1,004,624	+0.17(+0.93%)
Aug 21, 2009	17.86	18.31	17.86	18.24	1,287,307	+0.02(+0.11%)
Aug 20, 2009	18.13	18.28	18.02	18.22	829,412	+0.03(+0.18%)
Aug 19, 2009	17.99	18.28	17.98	18.19	688,863	+0.12(+0.69%)
Aug 18, 2009	18.01	18.15	17.76	18.07	683,338	-0.01(-0.07%)
Aug 17, 2009	18.02	18.22	18.01	18.08	924,849	-0.07(-0.36%)
Aug 14, 2009	18.26	18.34	18.05	18.15	658,859	-0.16(-0.89%)
Aug 13, 2009	18.30	18.31	18.11	18.31	438,775	+0.07(+0.36%)
Aug 12, 2009	18.15	18.37	18.05	18.24	519,395	+0.05(+0.29%)
Aug 11, 2009	18.08	18.28	17.95	18.19	602,270	-0.01(-0.07%)
Aug 10, 2009	17.94	18.20	17.77	18.20	603,457	+0.09(+0.47%)
Aug 07, 2009	17.92	18.24	17.90	18.12	733,485	+0.23(+1.28%)
Aug 06, 2009	18.21	18.21	17.84	17.89	1,031,954	-0.16(-0.87%)
Aug 05, 2009	18.67	18.69	17.93	18.05	614,364	-0.01(-0.04%)
Aug 04, 2009	17.94	18.18	17.94	18.05	711,664	+0.02(+0.11%)