Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.38	14.58	14.08	14.27	0	-0.24(-1.62%)
Feb 26, 2009	14.91	14.99	14.50	14.51	838,963	-0.22(-1.47%)
Feb 25, 2009	14.66	14.99	14.41	14.72	1,409,535	+0.01(+0.04%)
Feb 24, 2009	14.82	14.93	14.53	14.72	1,156,772	-0.07(-0.49%)
Feb 23, 2009	15.29	15.32	14.74	14.79	734,001	-0.45(-2.96%)
Feb 20, 2009	15.38	15.69	14.92	15.24	0	-0.43(-2.71%)
Feb 19, 2009	15.59	15.84	15.59	15.67	631,157	+0.03(+0.17%)
Feb 18, 2009	15.87	15.99	15.56	15.64	772,731	-0.28(-1.77%)
Feb 17, 2009	16.41	16.43	15.87	15.92	1,062,860	-0.55(-3.33%)
Feb 13, 2009	16.50	16.67	16.40	16.47	0	-0.14(-0.83%)
Feb 12, 2009	16.55	16.67	16.13	16.61	780,274	+0.10(+0.63%)
Feb 11, 2009	16.80	16.84	16.40	16.50	756,052	-0.28(-1.67%)
Feb 10, 2009	16.88	17.11	16.71	16.78	1,081,905	-0.15(-0.89%)
Feb 09, 2009	16.99	16.99	16.66	16.93	572,142	-0.03(-0.19%)
Feb 06, 2009	16.57	17.00	16.47	16.97	0	+0.36(+2.17%)
Feb 05, 2009	15.97	16.72	15.93	16.61	1,240,120	+0.50(+3.13%)
Feb 04, 2009	16.28	16.42	15.78	16.10	1,051,616	-0.17(-1.04%)
Feb 03, 2009	16.48	16.52	16.15	16.27	842,989	-0.10(-0.64%)
Feb 02, 2009	15.97	16.54	15.85	16.38	979,451	+0.33(+2.04%)
Jan 30, 2009	16.35	16.49	16.02	16.05	0	-0.16(-0.97%)
Jan 29, 2009	16.05	16.40	16.04	16.21	792,351	-0.03(-0.20%)
Jan 28, 2009	16.21	16.34	16.04	16.24	851,736	+0.10(+0.61%)
Jan 27, 2009	16.02	16.29	15.78	16.14	575,019	+0.24(+1.52%)
Jan 26, 2009	15.65	16.04	15.65	15.90	749,570	+0.26(+1.67%)
Jan 23, 2009	15.35	15.72	15.31	15.64	819,895	+0.06(+0.38%)
Jan 22, 2009	15.65	15.82	15.29	15.58	896,512	-0.20(-1.24%)
Jan 21, 2009	15.40	15.80	15.27	15.78	958,981	+0.37(+2.38%)
Jan 20, 2009	15.89	16.02	15.37	15.41	674,281	-0.56(-3.52%)
Jan 16, 2009	15.64	16.06	15.64	15.97	0	+0.34(+2.17%)
Jan 15, 2009	15.57	15.63	15.23	15.63	970,329	+0.09(+0.59%)
Jan 14, 2009	15.64	15.70	15.38	15.54	510,734	-0.14(-0.88%)
Jan 13, 2009	15.69	15.84	15.53	15.68	858,469	-0.09(-0.58%)
Jan 12, 2009	15.65	15.80	15.53	15.77	593,239	+0.11(+0.71%)
Jan 09, 2009	15.46	15.78	15.17	15.66	974,982	+0.20(+1.27%)
Jan 08, 2009	15.27	15.62	15.27	15.46	853,619	-0.11(-0.71%)
Jan 07, 2009	15.69	15.91	15.49	15.57	717,926	-0.14(-0.91%)
Jan 06, 2009	15.82	16.00	15.59	15.72	818,554	+0.06(+0.38%)
Jan 05, 2009	15.80	15.80	15.44	15.66	828,750	-0.14(-0.87%)
Jan 02, 2009	15.50	15.86	15.50	15.80	0	+0.30(+1.94%)
Jan 01, 2009	15.63	15.64	15.19	15.50	0	+0.00(+0.00%)
Dec 31, 2008	15.63	15.64	15.19	15.50	1,031,507	-0.02(-0.13%)
Dec 30, 2008	15.25	15.52	15.15	15.52	707,646	+0.27(+1.76%)
Dec 29, 2008	15.50	15.50	15.09	15.25	438,965	-0.16(-1.06%)
Dec 26, 2008	15.47	15.48	15.27	15.41	0	+0.09(+0.60%)
Dec 24, 2008	15.35	15.40	15.15	15.32	160,498	+0.10(+0.64%)
Dec 23, 2008	15.67	15.69	15.17	15.22	728,155	-0.24(-1.52%)
Dec 22, 2008	15.23	15.46	14.95	15.46	944,140	+0.31(+2.03%)
Dec 19, 2008	15.18	15.57	15.11	15.15	1,039,097	-0.06(-0.39%)
Dec 18, 2008	15.22	15.43	15.04	15.21	1,255,728	-0.01(-0.09%)
Dec 17, 2008	15.23	15.51	15.11	15.22	858,516	-0.14(-0.94%)
Dec 16, 2008	15.08	15.38	14.91	15.36	1,087,445	+0.29(+1.95%)
Dec 15, 2008	15.35	15.38	14.83	15.07	886,417	-0.27(-1.79%)
Dec 12, 2008	14.50	15.49	14.42	15.35	0	+0.56(+3.80%)
Dec 11, 2008	14.65	14.98	14.37	14.78	1,470,101	+0.14(+0.98%)
Dec 10, 2008	14.79	15.02	14.57	14.64	1,173,257	-0.07(-0.49%)
Dec 09, 2008	15.01	15.25	14.63	14.71	1,197,187	-0.27(-1.83%)
Dec 08, 2008	15.84	15.95	14.91	14.99	1,379,562	-0.75(-4.74%)
Dec 05, 2008	15.03	15.82	14.72	15.73	0	+0.60(+3.93%)
Dec 04, 2008	15.48	15.69	14.85	15.14	973,462	-0.50(-3.18%)
Dec 03, 2008	15.30	15.70	15.11	15.63	642,646	+0.44(+2.88%)
Dec 02, 2008	15.30	15.54	14.79	15.19	1,161,523	+0.03(+0.17%)