Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.17	18.41	18.12	18.17	374,830	-0.01(-0.04%)
May 27, 2010	18.05	18.20	17.96	18.18	589,292	+0.39(+2.18%)
May 26, 2010	17.78	18.05	17.75	17.79	812,129	+0.09(+0.53%)
May 25, 2010	17.61	17.76	17.33	17.69	802,260	-0.23(-1.27%)
May 24, 2010	17.86	18.24	17.82	17.92	840,498	-0.03(-0.19%)
May 21, 2010	17.98	18.04	17.75	17.96	727,434	-0.02(-0.13%)
May 20, 2010	18.12	18.24	17.97	17.98	1,015,525	-0.79(-4.23%)
May 19, 2010	18.76	19.04	18.57	18.77	736,684	-0.07(-0.39%)
May 18, 2010	19.04	19.18	18.81	18.85	955,425	+0.00(+0.00%)
May 17, 2010	18.54	18.99	18.46	18.85	756,389	+0.24(+1.32%)
May 14, 2010	18.60	18.97	18.55	18.60	383,863	-0.43(-2.26%)
May 13, 2010	19.03	19.18	18.94	19.03	317,244	-0.07(-0.35%)
May 12, 2010	18.89	19.17	18.74	19.10	348,964	+0.21(+1.09%)
May 11, 2010	18.82	19.08	18.80	18.89	470,735	+0.28(+1.49%)
May 10, 2010	18.40	18.62	18.34	18.61	777,257	+0.53(+2.93%)
May 07, 2010	18.33	18.44	17.83	18.09	989,537	-0.29(-1.58%)
May 06, 2010	18.89	19.19	17.20	18.38	1,308,366	-1.00(-5.16%)
May 05, 2010	19.38	19.40	18.95	19.38	767,120	-0.01(-0.03%)
May 04, 2010	19.58	19.65	19.19	19.38	563,867	-0.36(-1.84%)
May 03, 2010	19.59	19.80	19.52	19.75	439,878	+0.17(+0.88%)
Apr 30, 2010	19.71	19.90	19.55	19.57	404,899	-0.14(-0.71%)
Apr 29, 2010	19.81	19.85	19.65	19.71	619,285	+0.02(+0.10%)
Apr 28, 2010	19.57	19.73	19.47	19.69	412,626	+0.20(+1.02%)
Apr 27, 2010	19.80	19.87	19.48	19.49	440,134	-0.30(-1.50%)
Apr 26, 2010	19.84	19.95	19.75	19.79	390,448	-0.05(-0.23%)
Apr 23, 2010	19.54	19.85	19.50	19.84	383,006	+0.30(+1.52%)
Apr 22, 2010	19.38	19.55	19.34	19.54	184,343	+0.09(+0.44%)
Apr 21, 2010	19.48	19.56	19.38	19.45	482,467	+0.01(+0.03%)
Apr 20, 2010	19.36	19.45	19.26	19.45	579,102	+0.14(+0.72%)
Apr 19, 2010	19.32	19.32	19.10	19.31	473,510	-0.03(-0.14%)
Apr 16, 2010	19.27	19.39	19.17	19.34	439,407	+0.03(+0.17%)
Apr 15, 2010	19.14	19.43	19.10	19.30	517,868	+0.11(+0.55%)
Apr 14, 2010	19.21	19.22	19.06	19.20	352,290	-0.02(-0.10%)
Apr 13, 2010	19.28	19.31	19.12	19.22	556,380	-0.12(-0.62%)
Apr 12, 2010	19.37	19.45	19.26	19.34	352,946	-0.07(-0.38%)
Apr 09, 2010	19.22	19.42	19.10	19.41	458,570	+0.13(+0.69%)
Apr 08, 2010	19.45	19.45	19.25	19.28	318,545	-0.27(-1.39%)
Apr 07, 2010	19.52	19.63	19.38	19.55	626,366	-0.07(-0.34%)
Apr 06, 2010	19.44	19.64	19.40	19.61	503,752	+0.17(+0.85%)
Apr 05, 2010	19.16	19.45	19.15	19.45	303,264	+0.29(+1.52%)
Apr 01, 2010	19.05	19.16	19.16	19.16	315,837	+0.25(+1.33%)
Mar 31, 2010	19.12	19.17	18.91	18.91	554,725	-0.20(-1.04%)
Mar 30, 2010	18.90	19.23	18.90	19.10	697,372	+0.17(+0.87%)
Mar 29, 2010	18.75	18.94	18.70	18.94	605,802	+0.21(+1.10%)
Mar 26, 2010	18.76	18.85	18.64	18.73	338,225	-0.05(-0.25%)
Mar 25, 2010	19.23	19.23	18.77	18.78	368,777	-0.30(-1.56%)
Mar 24, 2010	19.14	19.25	19.06	19.08	449,276	-0.11(-0.55%)
Mar 23, 2010	19.15	19.22	19.04	19.18	363,526	+0.03(+0.14%)
Mar 22, 2010	19.09	19.22	19.00	19.16	340,745	+0.00(+0.00%)
Mar 19, 2010	19.18	19.32	18.99	19.16	642,556	-0.05(-0.24%)
Mar 18, 2010	19.18	19.35	19.16	19.20	204,877	-0.03(-0.17%)
Mar 17, 2010	19.13	19.30	19.13	19.24	318,239	+0.11(+0.55%)
Mar 16, 2010	19.06	19.17	19.00	19.13	255,751	+0.07(+0.38%)
Mar 15, 2010	18.95	19.06	18.93	19.06	284,010	+0.00(+0.00%)
Mar 12, 2010	19.10	19.17	18.91	19.06	563,904	+0.05(+0.28%)
Mar 11, 2010	18.94	19.04	18.84	19.00	338,259	+0.05(+0.28%)
Mar 10, 2010	18.86	18.95	18.69	18.95	587,021	+0.13(+0.67%)
Mar 09, 2010	18.87	18.95	18.71	18.83	576,919	-0.11(-0.56%)
Mar 08, 2010	18.89	19.00	18.79	18.93	338,411	+0.01(+0.04%)
Mar 05, 2010	18.81	18.98	18.72	18.93	494,252	+0.23(+1.24%)
Mar 04, 2010	18.77	18.84	18.63	18.69	485,685	-0.03(-0.18%)
Mar 03, 2010	18.55	18.73	18.54	18.73	569,021	+0.22(+1.18%)
Mar 02, 2010	18.54	18.57	18.40	18.51	425,646	+0.03(+0.14%)
Mar 01, 2010	18.24	18.57	18.18	18.48	670,668	+0.31(+1.71%)
Feb 26, 2010	18.17	18.23	17.91	18.17	737,100	+0.09(+0.48%)
Feb 25, 2010	17.97	18.17	17.89	18.09	493,471	-0.06(-0.33%)
Feb 24, 2010	18.26	18.38	18.00	18.14	604,217	-0.04(-0.22%)
Feb 23, 2010	18.35	18.35	18.09	18.18	667,622	-0.12(-0.67%)
Feb 22, 2010	18.24	18.43	18.19	18.31	570,979	+0.14(+0.79%)
Feb 19, 2010	17.91	18.19	17.84	18.16	621,198	+0.26(+1.46%)
Feb 18, 2010	17.87	18.05	17.78	17.90	701,798	-0.01(-0.07%)
Feb 17, 2010	17.83	17.91	17.77	17.91	584,489	+0.12(+0.66%)
Feb 16, 2010	17.72	17.82	17.67	17.80	674,076	+0.15(+0.85%)
Feb 12, 2010	17.53	17.65	17.65	17.65	574,627	+0.03(+0.15%)
Feb 11, 2010	17.36	17.63	17.21	17.62	366,189	+0.28(+1.62%)
Feb 10, 2010	17.46	17.52	17.26	17.34	499,471	-0.16(-0.90%)
Feb 09, 2010	17.59	17.59	17.30	17.50	1,176,747	+0.04(+0.22%)
Feb 08, 2010	17.82	17.82	17.46	17.46	684,482	-0.37(-2.05%)
Feb 05, 2010	17.93	18.01	17.51	17.82	586,464	-0.07(-0.37%)
Feb 04, 2010	17.99	18.10	17.86	17.89	752,043	-0.16(-0.91%)
Feb 03, 2010	17.80	18.12	17.77	18.05	802,940	-0.04(-0.22%)
Feb 02, 2010	18.05	18.18	17.91	18.09	1,105,961	+0.05(+0.25%)
Feb 01, 2010	18.18	18.20	17.93	18.05	1,017,665	-0.01(-0.07%)
Jan 29, 2010	18.31	18.46	18.05	18.06	694,115	-0.26(-1.43%)
Jan 28, 2010	18.40	18.45	18.23	18.32	402,831	-0.01(-0.07%)
Jan 27, 2010	18.44	18.48	18.15	18.33	370,588	-0.15(-0.81%)
Jan 26, 2010	18.60	18.67	18.37	18.48	346,595	-0.10(-0.56%)
Jan 25, 2010	18.54	18.71	18.36	18.59	506,504	+0.20(+1.07%)
Jan 22, 2010	18.61	18.76	18.37	18.39	529,556	-0.27(-1.47%)
Jan 21, 2010	18.93	19.05	18.45	18.67	687,749	-0.20(-1.04%)
Jan 20, 2010	18.90	18.96	18.69	18.86	364,604	-0.16(-0.86%)
Jan 19, 2010	18.80	19.05	18.77	19.03	370,374	+0.29(+1.54%)
Jan 15, 2010	18.82	18.74	18.74	18.74	529,660	-0.15(-0.80%)
Jan 14, 2010	18.77	18.97	18.77	18.89	462,216	+0.01(+0.07%)
Jan 13, 2010	18.78	18.89	18.59	18.88	410,795	+0.16(+0.87%)
Jan 12, 2010	18.67	18.79	18.61	18.71	481,751	-0.01(-0.03%)
Jan 11, 2010	18.57	18.73	18.54	18.72	380,821	+0.11(+0.60%)
Jan 08, 2010	18.73	18.86	18.32	18.61	802,657	-0.31(-1.66%)
Jan 07, 2010	19.04	19.15	18.84	18.92	438,127	-0.18(-0.96%)
Jan 06, 2010	19.11	19.18	19.01	19.10	416,940	+0.01(+0.03%)
Jan 05, 2010	19.34	19.37	19.01	19.10	806,968	-0.20(-1.05%)
Jan 04, 2010	19.29	19.50	19.20	19.30	676,988	+0.08(+0.41%)
Dec 31, 2009	19.61	19.22	19.22	19.22	623,877	-0.31(-1.61%)
Dec 30, 2009	19.65	19.82	19.44	19.54	456,993	-0.12(-0.60%)
Dec 29, 2009	19.62	19.79	19.59	19.65	518,674	+0.00(+0.00%)
Dec 28, 2009	19.65	19.74	19.60	19.65	406,962	+0.02(+0.10%)
Dec 24, 2009	19.46	19.69	19.46	19.63	179,777	+0.14(+0.70%)
Dec 23, 2009	19.42	19.55	19.32	19.50	352,353	+0.09(+0.44%)
Dec 22, 2009	19.29	19.41	19.25	19.41	607,132	+0.11(+0.58%)
Dec 21, 2009	19.20	19.45	19.20	19.30	407,685	+0.11(+0.58%)
Dec 18, 2009	19.19	19.30	18.96	19.19	1,152,035	+0.04(+0.21%)
Dec 17, 2009	19.09	19.25	18.96	19.15	798,599	-0.03(-0.17%)
Dec 16, 2009	19.22	19.29	19.09	19.18	581,166	-0.02(-0.10%)
Dec 15, 2009	19.08	19.20	18.76	19.20	1,186,692	+0.04(+0.20%)
Dec 14, 2009	19.08	19.16	18.98	19.16	724,241	+0.21(+1.10%)
Dec 11, 2009	18.73	18.97	18.67	18.95	717,119	+0.23(+1.22%)
Dec 10, 2009	18.53	18.74	18.48	18.73	700,141	+0.25(+1.34%)
Dec 09, 2009	18.65	18.65	18.29	18.48	985,559	-0.13(-0.70%)
Dec 08, 2009	18.65	18.80	18.45	18.61	618,930	-0.20(-1.08%)
Dec 07, 2009	18.52	18.88	18.35	18.81	885,438	+0.35(+1.88%)
Dec 04, 2009	18.50	18.53	18.19	18.46	931,667	+0.14(+0.78%)
Dec 03, 2009	18.08	18.47	18.04	18.32	1,317,769	+0.25(+1.38%)
Dec 02, 2009	18.02	18.13	17.91	18.07	1,223,482	+0.07(+0.40%)
Dec 01, 2009	18.01	18.09	17.88	18.00	1,002,358	+0.09(+0.51%)
Nov 30, 2009	18.25	18.28	17.83	17.91	1,192,527	-0.30(-1.65%)
Nov 27, 2009	18.22	18.39	18.06	18.21	244,053	-0.27(-1.49%)
Nov 25, 2009	18.50	18.59	18.46	18.48	1,090,524	+0.29(+1.58%)
Nov 24, 2009	18.25	18.50	18.10	18.20	675,390	-0.10(-0.57%)
Nov 23, 2009	18.46	18.61	17.80	18.30	1,146,147	-0.06(-0.32%)
Nov 20, 2009	18.14	18.37	18.12	18.36	847,270	+0.10(+0.54%)
Nov 19, 2009	18.81	18.84	18.12	18.26	1,118,370	-0.59(-3.12%)
Nov 18, 2009	19.00	19.04	18.80	18.85	564,734	-0.18(-0.93%)
Nov 17, 2009	18.84	19.03	18.76	19.03	780,415	+0.18(+0.97%)
Nov 16, 2009	18.51	18.86	18.51	18.84	989,368	+0.37(+2.02%)
Nov 13, 2009	18.31	18.50	18.23	18.47	577,316	+0.09(+0.46%)
Nov 12, 2009	18.77	18.89	18.38	18.39	691,740	-0.36(-1.92%)
Nov 11, 2009	19.10	19.14	18.55	18.74	1,015,436	-0.37(-1.95%)
Nov 10, 2009	18.95	19.16	18.86	19.12	851,027	+0.05(+0.24%)
Nov 09, 2009	18.90	19.07	18.86	19.07	360,771	+0.24(+1.28%)
Nov 06, 2009	18.90	19.09	18.69	18.83	434,077	-0.12(-0.62%)
Nov 05, 2009	18.49	18.95	18.48	18.95	653,822	+0.56(+3.02%)
Nov 04, 2009	18.43	18.63	18.35	18.39	1,042,198	-0.01(-0.04%)
Nov 03, 2009	18.14	18.41	18.06	18.40	1,214,691	+0.28(+1.55%)
Nov 02, 2009	18.21	18.31	17.86	18.12	1,454,387	-0.09(-0.50%)
Oct 30, 2009	18.78	18.90	18.11	18.21	1,714,825	-0.67(-3.57%)
Oct 29, 2009	18.73	18.92	18.54	18.88	760,983	+0.19(+1.01%)
Oct 28, 2009	18.93	19.12	18.67	18.69	697,015	-0.16(-0.87%)
Oct 27, 2009	18.84	19.14	18.78	18.86	856,933	+0.10(+0.52%)
Oct 26, 2009	18.81	19.05	18.63	18.76	877,373	+0.01(+0.03%)
Oct 23, 2009	18.77	18.81	18.64	18.75	640,133	-0.28(-1.48%)
Oct 22, 2009	19.01	19.11	18.79	19.03	799,926	+0.04(+0.21%)
Oct 21, 2009	19.10	19.31	18.99	18.99	680,728	-0.19(-0.99%)
Oct 20, 2009	19.10	19.22	19.07	19.18	1,126,146	+0.03(+0.14%)
Oct 19, 2009	18.95	19.28	18.73	19.16	683,863	+0.26(+1.38%)
Oct 16, 2009	18.90	19.05	18.75	18.90	597,586	-0.07(-0.38%)
Oct 15, 2009	18.90	19.05	18.63	18.97	806,879	+0.12(+0.66%)
Oct 14, 2009	19.00	19.08	18.63	18.84	1,365,039	-0.12(-0.62%)
Oct 13, 2009	19.14	19.14	18.58	18.96	25,564,212	-0.14(-0.72%)
Oct 12, 2009	18.91	19.15	18.84	19.10	739,919	+0.20(+1.07%)
Oct 09, 2009	18.93	18.95	18.87	18.90	544,882	-0.01(-0.03%)
Oct 08, 2009	18.84	18.91	18.76	18.90	824,121	+0.11(+0.59%)
Oct 07, 2009	18.88	18.91	18.65	18.79	773,338	+0.14(+0.77%)
Oct 06, 2009	18.65	18.75	18.57	18.65	886,125	+0.05(+0.25%)
Oct 05, 2009	18.12	18.65	18.08	18.60	998,535	+0.50(+2.78%)
Oct 02, 2009	18.11	18.26	17.95	18.10	852,025	-0.07(-0.36%)
Oct 01, 2009	18.42	18.63	18.12	18.16	618,895	-0.26(-1.42%)
Sep 30, 2009	18.50	18.53	18.39	18.42	709,474	-0.06(-0.32%)
Sep 29, 2009	18.56	18.56	18.32	18.48	500,577	-0.02(-0.11%)
Sep 28, 2009	18.35	18.54	18.35	18.50	604,113	+0.13(+0.71%)
Sep 25, 2009	18.50	18.54	18.37	18.37	386,679	-0.06(-0.32%)
Sep 24, 2009	18.46	18.59	18.40	18.43	512,753	-0.03(-0.18%)
Sep 23, 2009	18.51	18.81	18.45	18.46	753,360	+0.03(+0.18%)
Sep 22, 2009	18.71	18.75	18.42	18.43	861,268	-0.16(-0.84%)
Sep 21, 2009	18.68	18.71	18.37	18.59	635,470	-0.05(-0.28%)
Sep 18, 2009	18.64	18.76	18.63	18.64	702,598	-0.04(-0.21%)
Sep 17, 2009	18.86	18.93	18.65	18.68	596,679	+0.03(+0.14%)
Sep 16, 2009	18.57	18.88	18.50	18.65	609,186	+0.09(+0.49%)
Sep 15, 2009	18.29	18.56	18.29	18.56	630,063	+0.24(+1.28%)
Sep 14, 2009	18.14	18.36	18.13	18.33	539,298	+0.07(+0.39%)
Sep 11, 2009	18.12	18.28	18.05	18.25	655,633	+0.18(+0.98%)
Sep 10, 2009	18.12	18.18	17.93	18.08	614,588	-0.01(-0.07%)
Sep 09, 2009	18.05	18.15	17.97	18.09	533,510	+0.01(+0.04%)
Sep 08, 2009	17.93	18.18	17.90	18.08	886,443	+0.28(+1.58%)
Sep 04, 2009	17.78	17.93	17.66	17.80	1,093,156	+0.04(+0.22%)
Sep 03, 2009	17.73	17.78	17.54	17.76	756,654	+0.06(+0.33%)
Sep 02, 2009	17.57	17.78	17.40	17.71	844,043	+0.01(+0.07%)
Sep 01, 2009	17.69	17.88	17.54	17.69	1,171,056	-0.12(-0.66%)
Aug 31, 2009	17.88	17.97	17.69	17.81	1,032,687	-0.19(-1.05%)
Aug 28, 2009	17.98	18.01	17.77	18.00	1,467,201	-0.24(-1.29%)
Aug 27, 2009	18.19	18.32	18.08	18.23	398,954	+0.02(+0.11%)
Aug 26, 2009	18.24	18.39	18.09	18.22	854,379	-0.02(-0.11%)
Aug 25, 2009	18.39	18.46	18.16	18.23	900,278	-0.18(-0.96%)
Aug 24, 2009	18.24	18.43	18.19	18.41	1,004,720	+0.17(+0.93%)
Aug 21, 2009	17.86	18.31	17.86	18.24	1,287,430	+0.02(+0.11%)
Aug 20, 2009	18.13	18.28	18.02	18.22	829,491	+0.03(+0.18%)
Aug 19, 2009	17.99	18.27	17.97	18.19	688,929	+0.12(+0.69%)
Aug 18, 2009	18.01	18.15	17.76	18.06	683,403	-0.01(-0.07%)
Aug 17, 2009	18.02	18.22	18.01	18.08	924,937	-0.07(-0.36%)
Aug 14, 2009	18.25	18.34	18.05	18.14	658,922	-0.16(-0.89%)
Aug 13, 2009	18.29	18.31	18.11	18.31	438,816	+0.07(+0.36%)
Aug 12, 2009	18.14	18.37	18.05	18.24	519,445	+0.05(+0.29%)
Aug 11, 2009	18.08	18.28	17.95	18.19	602,328	-0.01(-0.07%)
Aug 10, 2009	17.94	18.20	17.77	18.20	603,515	+0.09(+0.47%)
Aug 07, 2009	17.92	18.23	17.90	18.12	733,554	+0.23(+1.28%)
Aug 06, 2009	18.21	18.21	17.84	17.89	1,032,052	-0.16(-0.87%)
Aug 05, 2009	18.67	18.69	17.93	18.05	614,423	-0.01(-0.04%)
Aug 04, 2009	17.93	18.18	17.93	18.05	711,732	+0.02(+0.11%)
Aug 03, 2009	17.91	18.08	17.71	18.03	823,118	+0.27(+1.55%)
Jul 31, 2009	17.65	17.91	17.65	17.76	641,843	+0.00(+0.00%)
Jul 30, 2009	17.68	17.84	17.45	17.76	661,116	+0.14(+0.82%)
Jul 29, 2009	17.63	17.77	17.50	17.61	567,110	-0.14(-0.81%)
Jul 28, 2009	17.58	17.77	17.53	17.76	712,091	+0.19(+1.08%)
Jul 27, 2009	17.48	17.65	17.45	17.57	458,700	-0.08(-0.44%)
Jul 24, 2009	17.37	17.65	17.17	17.65	548,915	+0.27(+1.58%)
Jul 23, 2009	17.08	17.62	16.99	17.37	478,774	+0.25(+1.49%)
Jul 22, 2009	17.18	17.21	17.05	17.12	362,434	-0.07(-0.42%)
Jul 21, 2009	17.05	17.21	16.89	17.19	665,430	+0.18(+1.04%)
Jul 20, 2009	16.84	17.05	16.65	17.01	569,097	+0.15(+0.89%)
Jul 17, 2009	16.95	16.95	16.69	16.86	481,428	-0.05(-0.27%)
Jul 16, 2009	16.47	17.00	16.40	16.91	1,709,875	+0.33(+2.01%)
Jul 15, 2009	16.36	16.63	16.27	16.57	465,000	+0.25(+1.52%)
Jul 14, 2009	16.35	16.44	16.16	16.33	388,764	+0.02(+0.12%)
Jul 13, 2009	16.09	16.33	16.05	16.31	455,003	+0.19(+1.18%)
Jul 10, 2009	16.24	16.29	16.02	16.12	274,686	-0.10(-0.64%)
Jul 09, 2009	16.23	16.29	16.00	16.22	419,036	+0.02(+0.12%)
Jul 08, 2009	16.28	16.40	16.02	16.20	472,340	-0.07(-0.40%)
Jul 07, 2009	16.54	16.67	16.27	16.27	423,002	-0.31(-1.85%)
Jul 06, 2009	16.35	16.66	16.31	16.57	410,015	+0.23(+1.40%)
Jul 02, 2009	16.69	16.70	16.35	16.35	456,208	-0.48(-2.87%)
Jul 01, 2009	16.52	16.88	16.48	16.83	577,753	+0.46(+2.80%)
Jun 30, 2009	16.59	16.61	16.21	16.37	664,795	-0.18(-1.07%)
Jun 29, 2009	16.43	16.58	16.29	16.55	619,739	+0.14(+0.84%)
Jun 26, 2009	16.45	16.59	16.23	16.41	907,405	-0.01(-0.04%)
Jun 25, 2009	16.20	16.53	16.18	16.42	481,058	+0.21(+1.29%)
Jun 24, 2009	16.27	16.44	16.16	16.21	494,733	-0.05(-0.32%)
Jun 23, 2009	16.51	16.59	16.19	16.26	396,424	-0.19(-1.15%)
Jun 22, 2009	16.36	16.61	16.36	16.45	311,825	+0.01(+0.04%)
Jun 19, 2009	16.61	16.68	16.35	16.44	580,352	-0.10(-0.63%)
Jun 18, 2009	16.27	16.57	16.21	16.55	397,406	+0.34(+2.10%)
Jun 17, 2009	16.14	16.40	16.09	16.21	343,761	+0.05(+0.28%)
Jun 16, 2009	16.25	16.33	16.08	16.16	408,646	-0.08(-0.48%)
Jun 15, 2009	16.38	16.55	16.16	16.24	429,757	-0.33(-1.97%)
Jun 12, 2009	16.29	16.57	16.07	16.57	646,048	+0.25(+1.56%)
Jun 11, 2009	16.07	16.42	16.07	16.31	521,107	+0.22(+1.34%)
Jun 10, 2009	16.18	16.36	16.02	16.10	569,968	-0.04(-0.24%)
Jun 09, 2009	16.20	16.25	15.95	16.14	577,628	-0.09(-0.56%)
Jun 08, 2009	16.14	16.28	16.12	16.23	855,878	+0.14(+0.85%)
Jun 05, 2009	16.04	16.19	15.96	16.09	738,791	+0.08(+0.49%)
Jun 04, 2009	16.09	16.09	15.87	16.01	608,805	-0.10(-0.61%)
Jun 03, 2009	16.15	16.30	15.99	16.11	551,839	-0.08(-0.48%)
Jun 02, 2009	15.94	16.21	15.86	16.19	1,011,078	+0.24(+1.52%)