Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.34	15.52	15.31	15.39	31,555,278	+0.08(+0.53%)
May 30, 2012	15.28	15.41	15.27	15.31	17,646,764	-0.05(-0.34%)
May 29, 2012	15.39	15.40	15.25	15.36	17,593,412	+0.01(+0.06%)
May 25, 2012	15.41	15.49	15.30	15.35	12,506,847	-0.07(-0.46%)
May 24, 2012	15.22	15.43	15.15	15.43	18,766,380	+0.26(+1.70%)
May 23, 2012	15.17	15.26	15.11	15.17	15,457,875	-0.02(-0.13%)
May 22, 2012	15.22	15.25	15.13	15.19	15,465,958	-0.04(-0.28%)
May 21, 2012	15.14	15.23	15.02	15.23	18,615,326	+0.08(+0.54%)
May 18, 2012	15.14	15.26	15.12	15.15	23,464,004	+0.02(+0.13%)
May 17, 2012	15.23	15.31	15.13	15.13	19,411,238	-0.11(-0.69%)
May 16, 2012	15.19	15.32	15.19	15.23	21,228,104	+0.05(+0.35%)
May 15, 2012	15.15	15.29	15.11	15.18	20,765,208	+0.03(+0.19%)
May 14, 2012	15.14	15.25	15.11	15.15	26,285,952	-0.05(-0.32%)
May 11, 2012	15.18	15.29	15.16	15.20	17,880,218	+0.03(+0.19%)
May 10, 2012	15.27	15.35	15.17	15.17	24,109,816	-0.01(-0.06%)
May 09, 2012	15.34	15.35	15.18	15.18	22,811,916	-0.24(-1.58%)
May 08, 2012	15.37	15.44	15.34	15.43	22,279,016	+0.03(+0.19%)
May 07, 2012	15.50	15.52	15.39	15.40	17,404,372	-0.11(-0.71%)
May 04, 2012	15.52	15.59	15.47	15.51	15,059,702	-0.06(-0.37%)
May 03, 2012	15.50	15.59	15.46	15.56	17,051,584	+0.09(+0.56%)
May 02, 2012	15.50	15.55	15.46	15.48	15,304,276	-0.02(-0.15%)