Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.65	17.91	17.65	17.76	641,782	+0.00(+0.00%)
Jul 30, 2009	17.68	17.84	17.45	17.76	661,054	+0.14(+0.82%)
Jul 29, 2009	17.64	17.77	17.50	17.62	567,056	-0.14(-0.81%)
Jul 28, 2009	17.58	17.77	17.53	17.76	712,023	+0.19(+1.08%)
Jul 27, 2009	17.48	17.65	17.45	17.57	458,656	-0.08(-0.44%)
Jul 24, 2009	17.37	17.65	17.17	17.65	548,863	+0.27(+1.58%)
Jul 23, 2009	17.08	17.63	16.99	17.37	478,729	+0.25(+1.49%)
Jul 22, 2009	17.18	17.22	17.05	17.12	362,399	-0.07(-0.42%)
Jul 21, 2009	17.05	17.22	16.90	17.19	665,366	+0.18(+1.04%)
Jul 20, 2009	16.84	17.05	16.65	17.01	569,042	+0.15(+0.89%)
Jul 17, 2009	16.95	16.95	16.69	16.86	481,382	-0.05(-0.27%)
Jul 16, 2009	16.47	17.00	16.40	16.91	1,709,712	+0.33(+2.01%)
Jul 15, 2009	16.36	16.64	16.27	16.58	464,955	+0.25(+1.52%)
Jul 14, 2009	16.35	16.45	16.16	16.33	388,727	+0.02(+0.12%)
Jul 13, 2009	16.10	16.33	16.05	16.31	454,960	+0.19(+1.18%)
Jul 10, 2009	16.24	16.29	16.02	16.12	274,660	-0.10(-0.64%)
Jul 09, 2009	16.24	16.29	16.00	16.22	418,996	+0.02(+0.12%)
Jul 08, 2009	16.28	16.41	16.02	16.20	472,295	-0.07(-0.40%)
Jul 07, 2009	16.54	16.67	16.27	16.27	422,961	-0.31(-1.85%)
Jul 06, 2009	16.35	16.66	16.31	16.58	409,976	+0.23(+1.40%)
Jul 02, 2009	16.69	16.70	16.35	16.35	456,165	-0.48(-2.88%)
Jul 01, 2009	16.52	16.88	16.48	16.83	577,698	+0.46(+2.80%)
Jun 30, 2009	16.60	16.61	16.22	16.37	664,732	-0.18(-1.07%)
Jun 29, 2009	16.43	16.58	16.29	16.55	619,680	+0.14(+0.84%)
Jun 26, 2009	16.45	16.59	16.23	16.41	907,318	-0.01(-0.04%)
Jun 25, 2009	16.20	16.53	16.18	16.42	481,012	+0.21(+1.29%)
Jun 24, 2009	16.27	16.44	16.16	16.21	494,686	-0.05(-0.32%)
Jun 23, 2009	16.51	16.59	16.19	16.26	396,386	-0.19(-1.15%)
Jun 22, 2009	16.36	16.61	16.36	16.45	311,795	+0.01(+0.04%)
Jun 19, 2009	16.61	16.68	16.35	16.45	580,297	-0.10(-0.63%)
Jun 18, 2009	16.27	16.58	16.22	16.55	397,368	+0.34(+2.10%)
Jun 17, 2009	16.14	16.40	16.09	16.21	343,728	+0.05(+0.28%)
Jun 16, 2009	16.25	16.33	16.09	16.16	408,607	-0.08(-0.48%)
Jun 15, 2009	16.39	16.55	16.16	16.24	429,716	-0.33(-1.97%)
Jun 12, 2009	16.29	16.57	16.07	16.57	645,986	+0.25(+1.56%)
Jun 11, 2009	16.07	16.43	16.07	16.31	521,058	+0.22(+1.34%)
Jun 10, 2009	16.18	16.37	16.02	16.10	569,914	-0.04(-0.24%)
Jun 09, 2009	16.20	16.26	15.95	16.14	577,573	-0.09(-0.56%)
Jun 08, 2009	16.14	16.28	16.12	16.23	855,797	+0.14(+0.85%)
Jun 05, 2009	16.04	16.19	15.96	16.09	738,721	+0.08(+0.49%)
Jun 04, 2009	16.09	16.09	15.88	16.01	608,747	-0.10(-0.61%)
Jun 03, 2009	16.15	16.30	15.99	16.11	551,787	-0.08(-0.48%)
Jun 02, 2009	15.94	16.22	15.86	16.19	1,010,982	+0.24(+1.52%)
Jun 01, 2009	15.88	16.13	15.82	15.95	980,308	+0.26(+1.63%)
May 29, 2009	15.68	15.70	15.33	15.69	1,043,469	+0.12(+0.80%)
May 28, 2009	15.47	15.70	15.38	15.57	905,422	+0.10(+0.68%)
May 27, 2009	15.98	16.07	15.43	15.46	1,314,947	-0.53(-3.31%)
May 26, 2009	15.69	16.00	15.58	15.99	625,851	+0.36(+2.30%)
May 22, 2009	15.75	15.86	15.60	15.63	444,898	-0.10(-0.62%)
May 21, 2009	15.80	15.93	15.68	15.73	579,841	-0.37(-2.27%)
May 20, 2009	16.27	16.31	16.07	16.10	1,028,019	-0.02(-0.12%)
May 19, 2009	16.05	16.27	16.00	16.12	617,617	+0.09(+0.57%)
May 18, 2009	15.83	16.12	15.76	16.03	816,037	+0.25(+1.57%)
May 15, 2009	16.01	16.11	15.71	15.78	703,034	-0.26(-1.63%)
May 14, 2009	16.29	16.42	15.94	16.04	1,028,511	-0.30(-1.84%)
May 13, 2009	16.84	16.89	16.28	16.34	1,274,288	-0.53(-3.14%)
May 12, 2009	16.99	17.06	16.76	16.87	932,175	-0.03(-0.16%)
May 11, 2009	16.71	17.12	16.71	16.90	824,896	+0.12(+0.74%)
May 08, 2009	16.95	17.12	16.69	16.77	1,076,644	-0.14(-0.85%)
May 07, 2009	16.93	16.99	16.71	16.92	632,459	+0.10(+0.58%)
May 06, 2009	16.92	17.01	16.75	16.82	869,658	-0.07(-0.43%)
May 05, 2009	17.10	17.27	16.82	16.89	694,549	-0.35(-2.05%)
May 04, 2009	17.26	17.26	17.16	17.24	1,911,738	+0.48(+2.85%)