Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.71	16.73	16.33	16.49	660,100	-0.18(-1.07%)
Jun 29, 2009	16.55	16.70	16.40	16.67	615,363	+0.14(+0.84%)
Jun 26, 2009	16.57	16.71	16.34	16.53	900,997	-0.01(-0.04%)
Jun 25, 2009	16.32	16.65	16.29	16.53	477,661	+0.21(+1.29%)
Jun 24, 2009	16.38	16.55	16.28	16.32	491,239	-0.05(-0.32%)
Jun 23, 2009	16.63	16.71	16.30	16.38	393,624	-0.19(-1.15%)
Jun 22, 2009	16.47	16.73	16.47	16.57	309,623	+0.01(+0.04%)
Jun 19, 2009	16.73	16.80	16.46	16.56	576,254	-0.11(-0.63%)
Jun 18, 2009	16.38	16.69	16.33	16.67	394,599	+0.34(+2.10%)
Jun 17, 2009	16.26	16.51	16.20	16.32	341,333	+0.05(+0.28%)
Jun 16, 2009	16.36	16.44	16.20	16.28	405,760	-0.08(-0.48%)
Jun 15, 2009	16.50	16.67	16.28	16.36	426,722	-0.33(-1.97%)
Jun 12, 2009	16.40	16.69	16.19	16.69	641,486	+0.26(+1.56%)
Jun 11, 2009	16.19	16.54	16.19	16.43	517,427	+0.22(+1.34%)
Jun 10, 2009	16.30	16.48	16.13	16.21	565,943	-0.04(-0.24%)
Jun 09, 2009	16.32	16.37	16.07	16.25	573,549	-0.09(-0.56%)
Jun 08, 2009	16.26	16.40	16.23	16.34	849,834	+0.14(+0.85%)
Jun 05, 2009	16.15	16.30	16.07	16.20	733,574	+0.08(+0.49%)
Jun 04, 2009	16.20	16.20	15.99	16.13	604,506	-0.10(-0.61%)
Jun 03, 2009	16.26	16.42	16.11	16.22	547,942	-0.08(-0.48%)
Jun 02, 2009	16.05	16.33	15.97	16.30	1,003,938	+0.24(+1.52%)
Jun 01, 2009	15.99	16.24	15.93	16.06	973,477	+0.26(+1.62%)
May 29, 2009	15.79	15.81	15.43	15.80	1,036,199	+0.13(+0.80%)
May 28, 2009	15.58	15.81	15.49	15.68	899,114	+0.11(+0.68%)
May 27, 2009	16.09	16.19	15.53	15.57	1,305,785	-0.53(-3.31%)
May 26, 2009	15.80	16.11	15.68	16.11	621,491	+0.36(+2.30%)
May 22, 2009	15.86	15.97	15.70	15.74	441,798	-0.10(-0.62%)
May 21, 2009	15.92	16.04	15.79	15.84	575,801	-0.37(-2.27%)
May 20, 2009	16.38	16.42	16.18	16.21	1,020,856	-0.02(-0.12%)
May 19, 2009	16.17	16.38	16.12	16.23	613,314	+0.09(+0.57%)
May 18, 2009	15.94	16.23	15.87	16.14	810,351	+0.25(+1.57%)
May 15, 2009	16.13	16.22	15.82	15.89	698,136	-0.26(-1.63%)
May 14, 2009	16.41	16.54	16.05	16.15	1,021,345	-0.30(-1.84%)
May 13, 2009	16.96	17.01	16.40	16.45	1,265,410	-0.53(-3.14%)
May 12, 2009	17.11	17.18	16.88	16.99	925,680	-0.03(-0.15%)
May 11, 2009	16.83	17.24	16.83	17.01	819,149	+0.13(+0.74%)
May 08, 2009	17.07	17.25	16.80	16.89	1,069,142	-0.14(-0.85%)
May 07, 2009	17.05	17.11	16.82	17.03	628,053	+0.10(+0.58%)
May 06, 2009	17.04	17.13	16.86	16.94	863,599	-0.07(-0.43%)
May 05, 2009	17.22	17.39	16.94	17.01	689,710	-0.36(-2.05%)
May 04, 2009	17.38	17.38	17.28	17.36	1,898,418	+0.48(+2.85%)
May 01, 2009	16.36	17.12	16.28	16.88	2,020,832	+0.61(+3.76%)
Apr 30, 2009	16.38	16.66	16.22	16.27	1,287,146	-0.09(-0.52%)
Apr 29, 2009	16.06	16.42	15.88	16.36	1,096,984	+0.41(+2.56%)
Apr 28, 2009	15.63	16.07	15.63	15.95	827,760	+0.26(+1.68%)
Apr 27, 2009	15.28	15.78	15.28	15.68	899,663	+0.34(+2.19%)
Apr 24, 2009	15.43	15.56	15.22	15.35	1,162,286	-0.08(-0.51%)
Apr 23, 2009	15.51	15.53	15.24	15.43	1,437,115	-0.03(-0.17%)
Apr 22, 2009	15.41	15.66	15.24	15.45	1,204,416	+0.00(+0.00%)
Apr 21, 2009	15.32	15.55	15.31	15.45	908,662	+0.10(+0.64%)
Apr 20, 2009	15.45	15.49	15.30	15.36	1,025,005	-0.11(-0.72%)
Apr 17, 2009	15.39	15.51	15.32	15.47	997,918	+0.09(+0.56%)
Apr 16, 2009	15.12	15.44	14.99	15.38	813,505	+0.35(+2.32%)
Apr 15, 2009	14.99	15.10	14.83	15.03	595,620	+0.00(+0.00%)
Apr 14, 2009	15.09	15.12	14.92	15.03	681,380	-0.09(-0.61%)
Apr 13, 2009	15.20	15.20	14.90	15.12	484,725	-0.07(-0.48%)
Apr 09, 2009	15.09	15.24	14.86	15.20	708,292	+0.16(+1.09%)
Apr 08, 2009	15.12	15.18	14.89	15.03	622,248	+0.01(+0.09%)
Apr 07, 2009	14.92	15.14	14.87	15.02	540,024	-0.11(-0.74%)
Apr 06, 2009	15.10	15.36	14.99	15.13	481,588	-0.13(-0.82%)
Apr 03, 2009	15.28	15.28	15.07	15.26	553,574	+0.05(+0.35%)
Apr 02, 2009	15.32	15.46	15.07	15.20	1,020,390	+0.09(+0.61%)