Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.30	18.54	18.25	18.30	372,148	-0.01(-0.04%)
May 27, 2010	18.18	18.33	18.09	18.31	585,075	+0.39(+2.18%)
May 26, 2010	17.91	18.18	17.88	17.92	806,317	+0.09(+0.53%)
May 25, 2010	17.73	17.89	17.45	17.82	796,519	-0.23(-1.27%)
May 24, 2010	17.99	18.38	17.94	18.05	834,483	-0.03(-0.19%)
May 21, 2010	18.11	18.17	17.88	18.09	722,228	-0.02(-0.13%)
May 20, 2010	18.26	18.37	18.10	18.11	1,008,258	-0.80(-4.23%)
May 19, 2010	18.90	19.18	18.70	18.91	731,412	-0.07(-0.39%)
May 18, 2010	19.18	19.32	18.95	18.98	948,588	+0.00(+0.00%)
May 17, 2010	18.67	19.12	18.59	18.98	750,976	+0.25(+1.32%)
May 14, 2010	18.74	19.11	18.68	18.74	381,116	-0.43(-2.26%)
May 13, 2010	19.17	19.32	19.08	19.17	314,974	-0.07(-0.35%)
May 12, 2010	19.03	19.31	18.88	19.24	346,467	+0.21(+1.09%)
May 11, 2010	18.96	19.22	18.94	19.03	467,366	+0.28(+1.49%)
May 10, 2010	18.54	18.76	18.48	18.75	771,694	+0.53(+2.93%)
May 07, 2010	18.46	18.57	17.96	18.22	982,456	-0.29(-1.58%)
May 06, 2010	19.03	19.33	17.33	18.51	1,299,002	-1.01(-5.16%)
May 05, 2010	19.52	19.54	19.08	19.52	761,630	-0.01(-0.03%)
May 04, 2010	19.72	19.79	19.33	19.52	559,831	-0.37(-1.84%)
May 03, 2010	19.74	19.94	19.66	19.89	436,730	+0.17(+0.88%)
Apr 30, 2010	19.85	20.05	19.70	19.72	402,001	-0.14(-0.71%)
Apr 29, 2010	19.96	20.00	19.80	19.86	614,853	+0.02(+0.10%)
Apr 28, 2010	19.72	19.88	19.62	19.84	409,673	+0.20(+1.02%)
Apr 27, 2010	19.94	20.02	19.62	19.64	436,984	-0.30(-1.50%)
Apr 26, 2010	19.98	20.09	19.90	19.94	387,653	-0.05(-0.23%)
Apr 23, 2010	19.68	19.99	19.64	19.98	380,265	+0.30(+1.52%)
Apr 22, 2010	19.52	19.70	19.48	19.68	183,024	+0.09(+0.44%)
Apr 21, 2010	19.62	19.70	19.52	19.60	479,014	+0.01(+0.03%)
Apr 20, 2010	19.50	19.59	19.40	19.59	574,958	+0.14(+0.72%)
Apr 19, 2010	19.46	19.46	19.24	19.45	470,121	-0.03(-0.14%)
Apr 16, 2010	19.41	19.53	19.30	19.48	436,262	+0.03(+0.17%)
Apr 15, 2010	19.28	19.57	19.24	19.44	514,162	+0.11(+0.55%)
Apr 14, 2010	19.35	19.36	19.20	19.34	349,769	-0.02(-0.10%)
Apr 13, 2010	19.42	19.45	19.26	19.36	552,398	-0.12(-0.62%)
Apr 12, 2010	19.51	19.60	19.40	19.48	350,420	-0.07(-0.37%)
Apr 09, 2010	19.36	19.56	19.24	19.55	455,288	+0.13(+0.69%)
Apr 08, 2010	19.59	19.59	19.39	19.42	316,266	-0.27(-1.39%)
Apr 07, 2010	19.66	19.77	19.52	19.69	621,884	-0.07(-0.34%)
Apr 06, 2010	19.58	19.78	19.54	19.76	500,147	+0.17(+0.85%)
Apr 05, 2010	19.30	19.59	19.29	19.59	301,094	+0.29(+1.52%)
Apr 01, 2010	19.19	19.30	19.30	19.30	313,577	+0.25(+1.33%)
Mar 31, 2010	19.26	19.31	19.04	19.04	550,756	-0.20(-1.04%)
Mar 30, 2010	19.04	19.37	19.04	19.24	692,382	+0.17(+0.87%)
Mar 29, 2010	18.88	19.08	18.84	19.08	601,467	+0.21(+1.09%)
Mar 26, 2010	18.90	18.99	18.78	18.87	335,805	-0.05(-0.25%)
Mar 25, 2010	19.37	19.37	18.91	18.92	366,138	-0.30(-1.56%)
Mar 24, 2010	19.28	19.39	19.20	19.22	446,061	-0.11(-0.55%)
Mar 23, 2010	19.29	19.36	19.18	19.32	360,924	+0.03(+0.14%)
Mar 22, 2010	19.23	19.36	19.14	19.30	338,306	+0.00(+0.00%)
Mar 19, 2010	19.32	19.46	19.12	19.30	637,957	-0.05(-0.24%)
Mar 18, 2010	19.32	19.49	19.30	19.34	203,411	-0.03(-0.17%)
Mar 17, 2010	19.27	19.44	19.27	19.38	315,961	+0.11(+0.55%)
Mar 16, 2010	19.20	19.31	19.14	19.27	253,921	+0.07(+0.38%)
Mar 15, 2010	19.08	19.20	19.07	19.20	281,978	+0.00(+0.00%)
Mar 12, 2010	19.24	19.31	19.05	19.20	559,869	+0.05(+0.28%)
Mar 11, 2010	19.08	19.18	18.98	19.14	335,838	+0.05(+0.28%)
Mar 10, 2010	19.00	19.09	18.82	19.09	582,820	+0.13(+0.67%)
Mar 09, 2010	19.00	19.08	18.84	18.96	572,790	-0.11(-0.56%)
Mar 08, 2010	19.03	19.14	18.92	19.07	335,990	+0.01(+0.03%)
Mar 05, 2010	18.94	19.12	18.85	19.06	490,715	+0.23(+1.24%)
Mar 04, 2010	18.90	18.98	18.77	18.83	482,210	-0.03(-0.18%)
Mar 03, 2010	18.68	18.87	18.68	18.86	564,949	+0.22(+1.18%)
Mar 02, 2010	18.68	18.70	18.54	18.64	422,600	+0.03(+0.14%)