Southern Co (NY: SO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.65	17.65	17.51	17.53	5,868,046	-0.04(-0.22%)
May 29, 2008	17.50	17.65	17.45	17.57	5,702,244	+0.07(+0.42%)
May 28, 2008	17.51	17.63	17.43	17.49	4,642,644	-0.03(-0.17%)
May 27, 2008	17.43	17.58	17.43	17.52	7,460,591	+0.09(+0.53%)
May 26, 2008	17.77	17.77	17.43	17.43	0	+0.00(+0.00%)
May 23, 2008	17.77	17.77	17.43	17.43	7,029,669	-0.39(-2.20%)
May 22, 2008	17.68	17.84	17.58	17.82	7,166,433	+0.15(+0.88%)
May 21, 2008	17.90	17.95	17.64	17.67	11,955,632	-0.17(-0.98%)
May 20, 2008	17.91	17.98	17.80	17.84	10,024,776	-0.09(-0.51%)
May 19, 2008	17.77	17.96	17.75	17.93	6,771,702	+0.15(+0.82%)
May 16, 2008	17.84	17.84	17.66	17.79	6,817,083	+0.01(+0.05%)
May 15, 2008	17.93	17.93	17.67	17.78	7,379,697	-0.13(-0.70%)
May 14, 2008	17.84	17.95	17.76	17.90	5,938,493	+0.14(+0.76%)
May 13, 2008	17.86	17.89	17.67	17.77	5,282,128	-0.08(-0.46%)
May 12, 2008	17.62	17.85	17.55	17.85	7,870,755	+0.28(+1.60%)
May 09, 2008	17.45	17.63	17.41	17.57	4,149,935	-0.05(-0.28%)
May 08, 2008	17.64	17.70	17.52	17.62	5,024,264	+0.03(+0.17%)
May 07, 2008	17.79	17.79	17.55	17.59	6,663,265	-0.16(-0.90%)
May 06, 2008	17.74	17.79	17.59	17.75	5,567,378	-0.07(-0.41%)
May 05, 2008	17.98	17.98	17.73	17.82	6,726,465	-0.15(-0.81%)
May 02, 2008	17.96	18.03	17.81	17.97	9,208,134	+0.09(+0.51%)
May 01, 2008	17.96	18.02	17.82	17.88	8,921,538	-0.15(-0.83%)
Apr 30, 2008	18.02	18.31	18.00	18.03	11,260,945	+0.21(+1.20%)
Apr 29, 2008	17.88	17.94	17.73	17.81	6,220,512	-0.05(-0.30%)
Apr 28, 2008	17.92	18.01	17.84	17.87	4,904,872	-0.10(-0.54%)
Apr 25, 2008	17.91	17.96	17.82	17.96	6,569,581	+0.16(+0.92%)
Apr 24, 2008	17.74	17.90	17.64	17.80	7,753,714	+0.09(+0.49%)
Apr 23, 2008	17.80	17.80	17.62	17.71	5,982,908	+0.01(+0.08%)
Apr 22, 2008	17.75	17.77	17.62	17.70	7,169,255	-0.09(-0.52%)
Apr 21, 2008	17.83	17.87	17.65	17.79	6,111,328	-0.10(-0.57%)
Apr 18, 2008	17.99	18.01	17.69	17.89	8,430,172	+0.07(+0.41%)
Apr 17, 2008	17.80	17.96	17.73	17.82	7,106,848	-0.07(-0.41%)
Apr 16, 2008	17.78	17.90	17.53	17.89	7,584,965	+0.22(+1.26%)
Apr 15, 2008	17.53	17.72	17.47	17.67	5,143,166	+0.15(+0.86%)
Apr 14, 2008	17.54	17.65	17.44	17.52	7,989,222	-0.06(-0.33%)
Apr 11, 2008	17.52	17.68	17.45	17.58	7,177,636	-0.00(-0.03%)
Apr 10, 2008	17.82	17.82	17.53	17.58	11,857,642	-0.21(-1.17%)
Apr 09, 2008	17.54	17.80	17.54	17.79	9,552,042	+0.23(+1.30%)
Apr 08, 2008	17.56	17.63	17.50	17.56	7,379,442	+0.01(+0.06%)
Apr 07, 2008	17.80	17.80	17.49	17.55	7,999,710	-0.13(-0.71%)
Apr 04, 2008	17.34	17.94	17.34	17.68	8,222,084	-0.01(-0.05%)
Apr 03, 2008	17.65	17.80	17.61	17.69	5,186,445	-0.05(-0.30%)
Apr 02, 2008	17.60	17.85	17.60	17.74	6,322,524	+0.12(+0.66%)
Apr 01, 2008	17.27	17.66	17.25	17.62	8,042,051	+0.38(+2.22%)
Mar 31, 2008	17.15	17.27	17.06	17.24	7,129,673	+0.12(+0.68%)
Mar 28, 2008	17.31	17.43	17.07	17.12	5,299,029	-0.14(-0.81%)
Mar 27, 2008	17.33	17.44	17.20	17.27	7,311,073	+0.00(+0.00%)
Mar 26, 2008	17.24	17.37	17.18	17.27	7,021,443	-0.02(-0.14%)
Mar 25, 2008	17.36	17.43	17.25	17.29	6,769,578	-0.03(-0.17%)
Mar 24, 2008	17.53	17.55	17.19	17.32	6,811,292	-0.17(-1.00%)
Mar 21, 2008	17.17	17.52	17.00	17.49	14,481,026	+0.00(+0.00%)
Mar 20, 2008	17.17	17.52	17.00	17.49	14,481,026	+0.41(+2.41%)
Mar 19, 2008	17.45	17.59	17.08	17.08	9,505,770	-0.32(-1.84%)
Mar 18, 2008	17.43	17.43	17.04	17.40	15,910,975	+0.23(+1.35%)
Mar 17, 2008	16.32	17.29	16.32	17.17	17,220,496	+0.49(+2.93%)
Mar 14, 2008	16.85	16.89	16.44	16.68	10,622,702	-0.09(-0.52%)
Mar 13, 2008	16.71	16.85	16.56	16.77	8,389,985	-0.01(-0.09%)
Mar 12, 2008	17.06	17.15	16.74	16.78	7,306,372	-0.23(-1.34%)
Mar 11, 2008	16.85	17.03	16.68	17.01	10,202,828	+0.49(+2.96%)
Mar 10, 2008	16.62	16.70	16.43	16.52	6,853,063	-0.08(-0.50%)
Mar 07, 2008	16.56	16.67	16.46	16.60	10,954,473	-0.05(-0.32%)
Mar 06, 2008	16.88	16.96	16.63	16.66	7,354,302	-0.28(-1.63%)
Mar 05, 2008	17.05	17.05	16.73	16.93	7,984,511	-0.00(-0.03%)
Mar 04, 2008	16.59	17.09	16.59	16.94	8,545,511	+0.16(+0.95%)