Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.06	12.09	11.30	11.38	16,580,786	-0.30(-2.56%)
Apr 29, 2009	11.16	11.95	11.06	11.68	19,866,048	+0.87(+8.10%)
Apr 28, 2009	11.14	11.75	10.80	10.80	19,603,434	-0.70(-6.10%)
Apr 27, 2009	11.96	12.44	11.41	11.50	16,534,964	-1.07(-8.52%)
Apr 24, 2009	11.72	12.96	10.91	12.57	38,917,728	+0.84(+7.19%)
Apr 23, 2009	12.53	12.99	10.73	11.73	34,381,852	-0.40(-3.31%)
Apr 22, 2009	12.06	12.82	11.79	12.13	27,617,890	-0.52(-4.11%)
Apr 21, 2009	10.68	12.78	10.58	12.65	27,469,636	+1.06(+9.18%)
Apr 20, 2009	13.35	13.43	11.09	11.59	30,395,822	-2.62(-18.46%)
Apr 17, 2009	12.98	14.76	12.61	14.21	33,874,396	+1.32(+10.27%)
Apr 16, 2009	12.54	13.12	11.57	12.89	27,826,432	+0.54(+4.34%)
Apr 15, 2009	11.30	12.46	10.91	12.35	16,804,050	+0.98(+8.66%)
Apr 14, 2009	12.61	13.15	11.20	11.37	25,918,580	-1.28(-10.15%)
Apr 13, 2009	10.69	13.50	10.45	12.65	33,609,244	+1.51(+13.58%)
Apr 09, 2009	9.856	11.20	9.809	11.14	31,988,508	+2.61(+30.56%)
Apr 08, 2009	9.423	9.533	8.272	8.532	17,031,252	-0.79(-8.45%)
Apr 07, 2009	9.651	9.817	9.257	9.320	13,490,610	-0.69(-6.85%)
Apr 06, 2009	10.42	10.45	9.864	10.01	14,779,177	-0.88(-8.10%)
Apr 03, 2009	10.07	10.97	9.864	10.89	14,568,479	+0.79(+7.80%)
Apr 02, 2009	10.40	10.79	9.698	10.10	21,724,014	+0.63(+6.66%)
Apr 01, 2009	9.045	9.604	8.674	9.470	19,790,652	+0.22(+2.39%)
Mar 31, 2009	8.832	9.462	8.564	9.249	15,360,886	+0.70(+8.20%)
Mar 30, 2009	9.391	9.517	8.422	8.548	16,843,652	-1.36(-13.75%)
Mar 27, 2009	10.28	10.49	9.832	9.911	14,551,216	-0.70(-6.61%)
Mar 26, 2009	10.60	10.69	9.706	10.61	16,404,738	+0.39(+3.78%)
Mar 25, 2009	10.60	10.83	9.486	10.23	17,031,886	+0.05(+0.46%)
Mar 24, 2009	10.55	11.02	9.998	10.18	16,459,951	-0.94(-8.43%)
Mar 23, 2009	10.37	11.15	10.01	11.12	19,999,832	+1.62(+17.10%)
Mar 20, 2009	10.04	10.18	9.249	9.494	14,676,366	-0.48(-4.82%)
Mar 19, 2009	11.31	11.72	9.856	9.974	17,993,868	-1.20(-10.72%)
Mar 18, 2009	9.265	11.42	9.186	11.17	29,475,090	+1.60(+16.71%)
Mar 17, 2009	9.037	9.620	8.666	9.572	17,063,364	+0.53(+5.84%)
Mar 16, 2009	9.998	10.21	8.989	9.045	21,580,458	-0.58(-5.98%)
Mar 13, 2009	10.26	10.38	9.139	9.620	20,023,182	-0.67(-6.51%)
Mar 12, 2009	8.824	10.66	8.532	10.29	23,888,378	+1.45(+16.40%)
Mar 11, 2009	9.234	9.635	8.603	8.840	19,148,654	-0.08(-0.88%)
Mar 10, 2009	8.690	8.926	8.320	8.918	24,082,706	+0.97(+12.19%)
Mar 09, 2009	7.099	8.469	7.051	7.949	20,424,656	+0.22(+2.85%)
Mar 06, 2009	8.288	8.517	7.532	7.729	18,116,860	-0.87(-10.16%)
Mar 05, 2009	8.863	9.123	8.044	8.603	18,154,178	+0.06(+0.65%)
Mar 04, 2009	9.139	9.336	8.328	8.548	17,939,922	-0.17(-1.99%)
Mar 03, 2009	9.021	9.793	8.485	8.722	23,115,392	-0.59(-6.36%)
Mar 02, 2009	9.617	10.44	9.046	9.314	21,683,296	-0.89(-8.71%)
Feb 27, 2009	9.478	11.11	9.273	10.20	64,675,624	+1.62(+18.81%)
Feb 26, 2009	7.221	9.360	6.706	8.588	46,253,736	+1.30(+17.77%)
Feb 25, 2009	6.206	7.448	6.058	7.292	35,154,440	+1.14(+18.53%)
Feb 24, 2009	6.074	6.581	5.863	6.152	32,344,362	-0.47(-7.05%)
Feb 23, 2009	6.534	7.080	6.308	6.618	30,064,646	+1.39(+26.53%)
Feb 20, 2009	6.097	6.214	5.223	5.231	19,734,608	-0.59(-10.19%)
Feb 19, 2009	5.715	6.089	5.363	5.824	22,695,324	+0.27(+4.92%)
Feb 18, 2009	6.269	6.355	5.402	5.551	29,163,582	-0.42(-7.05%)
Feb 17, 2009	6.744	6.837	5.812	5.972	27,108,380	-1.25(-17.31%)
Feb 13, 2009	7.713	7.799	6.706	7.221	31,784,342	-0.65(-8.23%)
Feb 12, 2009	7.549	8.260	7.260	7.869	32,604,900	+0.80(+11.26%)
Feb 11, 2009	10.04	10.15	6.854	7.073	48,966,976	-0.54(-7.05%)
Feb 10, 2009	10.80	10.92	7.374	7.609	45,515,760	-2.84(-27.17%)
Feb 09, 2009	10.42	11.46	9.927	10.45	18,219,998	+2.34(+28.81%)
Feb 06, 2009	7.737	8.525	7.237	8.111	25,170,444	+0.33(+4.21%)
Feb 05, 2009	7.979	8.627	7.627	7.783	20,490,990	-0.04(-0.50%)
Feb 04, 2009	9.493	9.501	6.901	7.823	37,925,452	-1.51(-16.15%)
Feb 03, 2009	9.540	9.688	8.970	9.329	11,068,806	-0.71(-7.05%)
Feb 02, 2009	10.26	10.42	9.650	10.04	10,288,623	-0.39(-3.70%)
Jan 30, 2009	11.09	11.39	10.35	10.42	13,721,589	-1.41(-11.88%)
Jan 29, 2009	11.79	11.97	11.19	11.83	18,924,556	+1.64(+16.09%)
Jan 28, 2009	10.76	10.99	10.13	10.19	13,706,987	-0.35(-3.33%)
Jan 27, 2009	11.57	12.36	10.32	10.54	18,853,080	-0.80(-7.05%)
Jan 26, 2009	12.45	13.30	11.10	11.34	17,524,308	+0.76(+7.19%)
Jan 23, 2009	11.11	11.80	10.40	10.58	21,657,140	-1.30(-10.91%)
Jan 22, 2009	12.80	13.00	11.49	11.87	25,631,574	+0.11(+0.93%)
Jan 21, 2009	14.05	15.00	11.68	11.77	21,811,492	-0.89(-7.05%)
Jan 20, 2009	15.12	16.14	12.56	12.66	20,274,208	-3.65(-22.39%)
Jan 16, 2009	17.75	17.96	15.63	16.31	14,265,211	-1.74(-9.65%)
Jan 15, 2009	18.12	18.66	17.62	18.05	7,025,969	-0.74(-3.95%)
Jan 14, 2009	18.30	19.24	17.96	18.79	7,506,826	+0.31(+1.69%)
Jan 13, 2009	19.70	19.99	18.25	18.48	8,916,093	-1.40(-7.05%)
Jan 12, 2009	21.20	21.51	19.64	19.88	8,287,552	-1.32(-6.24%)
Jan 09, 2009	21.08	21.46	20.76	21.20	5,645,394	+0.37(+1.80%)
Jan 08, 2009	21.59	22.18	20.76	20.83	5,123,804	-1.26(-5.72%)
Jan 07, 2009	21.98	22.22	21.47	22.09	6,520,390	+0.33(+1.51%)
Jan 06, 2009	23.01	23.01	21.60	21.77	7,139,331	-1.65(-7.05%)
Jan 05, 2009	24.75	24.76	23.24	23.42	6,636,038	-1.71(-6.82%)
Jan 02, 2009	25.15	25.35	24.43	25.13	0	+2.07(+8.97%)
Jan 01, 2009	22.35	23.26	22.21	23.06	4,076,781	+0.53(+2.36%)
Dec 31, 2008	21.63	22.59	21.63	22.53	2,405,821	+0.85(+3.93%)
Dec 30, 2008	21.66	21.77	21.00	21.68	2,713,754	-1.64(-7.05%)
Dec 29, 2008	23.31	23.42	22.59	23.32	2,522,433	+0.08(+0.33%)
Dec 26, 2008	23.59	23.59	23.03	23.25	1,505,162	+1.54(+7.08%)
Dec 25, 2008	21.34	21.71	21.02	21.71	967,093	+0.47(+2.21%)
Dec 24, 2008	22.25	22.66	20.98	21.24	3,582,218	-0.88(-3.99%)
Dec 23, 2008	22.65	22.86	21.90	22.12	4,766,299	-1.68(-7.05%)
Dec 22, 2008	24.37	24.59	23.56	23.80	4,430,324	+1.14(+5.03%)
Dec 19, 2008	23.15	23.50	22.42	22.66	5,849,957	-0.27(-1.16%)
Dec 18, 2008	23.09	23.61	22.59	22.93	4,638,591	-0.49(-2.10%)
Dec 17, 2008	21.38	23.67	21.38	23.42	7,750,200	+2.43(+11.57%)
Dec 16, 2008	22.07	22.16	20.42	20.99	5,023,251	-1.59(-7.05%)
Dec 15, 2008	23.74	23.84	21.97	22.58	4,669,117	+1.36(+6.40%)
Dec 12, 2008	21.58	22.09	21.08	21.23	8,486,986	-0.93(-4.19%)
Dec 11, 2008	23.08	23.56	21.08	22.16	9,338,797	-1.30(-5.53%)
Dec 10, 2008	25.01	25.57	23.27	23.45	7,248,465	-2.90(-11.02%)
Dec 09, 2008	26.06	26.64	24.22	26.36	8,890,218	-2.00(-7.05%)
Dec 08, 2008	28.04	28.66	26.05	28.35	8,263,530	+5.07(+21.76%)
Dec 05, 2008	21.70	25.12	21.43	23.29	9,961,580	+0.93(+4.16%)
Dec 04, 2008	20.30	22.66	20.30	22.36	6,640,284	+1.16(+5.45%)
Dec 03, 2008	20.31	21.40	19.09	21.20	8,307,529	+1.55(+7.91%)
Dec 02, 2008	23.76	23.93	19.53	19.65	6,517,188	-1.49(-7.05%)
Dec 01, 2008	25.56	25.74	21.01	21.14	6,065,236	-5.51(-20.67%)
Nov 28, 2008	25.70	26.90	25.37	26.65	3,043,750	+3.03(+12.81%)
Nov 27, 2008	22.48	23.69	21.62	23.62	5,968,058	+0.91(+4.02%)
Nov 26, 2008	22.06	22.92	20.89	22.71	10,952,669	+1.01(+4.66%)
Nov 25, 2008	18.66	22.07	17.90	21.70	15,624,007	-2.08(-8.74%)
Nov 24, 2008	20.45	24.19	19.61	23.78	14,258,487	+4.91(+26.05%)
Nov 21, 2008	21.37	22.21	18.40	18.86	10,907,266	-2.82(-13.01%)
Nov 20, 2008	23.48	24.39	21.49	21.68	7,694,189	-2.17(-9.09%)
Nov 19, 2008	23.85	24.99	22.83	23.85	11,038,519	-0.34(-1.39%)
Nov 18, 2008	25.29	26.21	23.97	24.19	6,033,961	-2.32(-8.74%)
Nov 17, 2008	27.71	28.72	26.26	26.51	5,509,412	-0.83(-3.05%)
Nov 14, 2008	26.55	28.32	24.03	27.34	11,700,913	+1.26(+4.85%)
Nov 13, 2008	27.30	28.18	25.91	26.07	7,161,090	-1.64(-5.92%)
Nov 12, 2008	28.33	29.35	27.46	27.72	7,165,395	-1.05(-3.65%)
Nov 11, 2008	30.55	30.57	28.56	28.77	5,838,257	-2.76(-8.74%)
Nov 10, 2008	33.48	33.50	31.29	31.52	5,327,764	+3.18(+11.21%)
Nov 07, 2008	30.19	31.92	27.79	28.34	13,998,223	-2.27(-7.41%)
Nov 06, 2008	32.65	33.13	30.45	30.61	8,494,359	-2.41(-7.29%)
Nov 05, 2008	31.55	33.21	30.54	33.02	8,703,111	+2.16(+7.00%)
Nov 04, 2008	30.37	31.52	30.19	30.86	4,634,022	-2.96(-8.74%)
Nov 03, 2008	33.28	34.54	33.08	33.81	4,228,897	+3.05(+9.91%)
Oct 31, 2008	29.27	30.80	29.00	30.77	5,863,307	+1.72(+5.91%)
Oct 30, 2008	30.31	30.78	28.70	29.05	6,251,977	-0.51(-1.71%)
Oct 29, 2008	30.32	31.42	29.20	29.55	8,107,778	-1.06(-3.46%)
Oct 28, 2008	28.11	30.66	26.70	30.61	6,923,634	+3.53(+13.02%)
Oct 27, 2008	25.70	28.60	25.35	27.09	8,416,469	+0.18(+0.65%)
Oct 24, 2008	24.80	27.85	23.75	26.91	11,322,942	-0.84(-3.01%)
Oct 23, 2008	30.64	30.95	26.21	27.75	14,408,682	-3.01(-9.79%)
Oct 22, 2008	31.03	32.05	29.91	30.76	6,981,172	-1.15(-3.60%)
Oct 21, 2008	31.23	33.03	31.04	31.91	6,352,046	-0.15(-0.45%)
Oct 20, 2008	32.64	32.93	30.90	32.05	6,705,228	-0.05(-0.14%)
Oct 17, 2008	33.20	34.31	31.88	32.10	9,351,285	-2.11(-6.16%)
Oct 16, 2008	34.16	35.10	31.39	34.21	12,009,865	+0.48(+1.43%)
Oct 15, 2008	33.51	35.53	32.24	33.72	12,811,993	-0.51(-1.48%)
Oct 14, 2008	30.99	35.63	30.97	34.23	18,588,408	+6.01(+21.29%)
Oct 13, 2008	30.28	30.39	25.45	28.22	12,646,427	+0.32(+1.15%)
Oct 10, 2008	24.14	29.63	23.94	27.90	19,084,454	+1.26(+4.75%)
Oct 09, 2008	32.80	32.80	24.66	26.63	18,323,686	-5.37(-16.77%)
Oct 08, 2008	33.29	36.41	30.27	32.00	12,116,851	-3.18(-9.04%)
Oct 07, 2008	38.73	39.09	33.93	35.18	10,262,485	-2.95(-7.74%)
Oct 06, 2008	39.73	40.65	34.11	38.13	10,808,240	-3.73(-8.92%)
Oct 03, 2008	40.12	44.26	39.47	41.86	9,838,720	+2.64(+6.74%)
Oct 02, 2008	36.80	40.62	36.80	39.22	4,945,975	+1.62(+4.32%)
Oct 01, 2008	32.97	38.62	32.19	37.59	7,351,967	+3.11(+9.02%)
Sep 30, 2008	33.18	37.56	31.36	34.48	8,728,291	+4.78(+16.10%)
Sep 29, 2008	36.03	38.02	29.70	29.70	10,835,768	-12.70(-29.95%)
Sep 26, 2008	40.54	42.95	38.95	42.40	6,127,863	+4.27(+11.19%)
Sep 25, 2008	39.69	39.86	38.01	38.13	4,268,055	-0.44(-1.15%)
Sep 24, 2008	40.38	40.51	38.36	38.58	3,765,745	-0.64(-1.64%)
Sep 23, 2008	40.78	42.62	38.91	39.22	4,236,220	-2.08(-5.03%)
Sep 22, 2008	44.28	45.07	39.98	41.30	8,257,427	-4.08(-8.99%)
Sep 19, 2008	48.66	49.05	41.22	45.37	17,113,318	+3.18(+7.54%)
Sep 18, 2008	37.00	46.66	31.77	42.19	32,423,938	+5.69(+15.58%)
Sep 17, 2008	36.63	37.86	33.77	36.51	17,595,142	-1.03(-2.74%)
Sep 16, 2008	33.64	37.65	32.30	37.53	13,737,936	+2.35(+6.69%)
Sep 15, 2008	33.55	37.46	33.16	35.18	15,975,623	-1.08(-2.98%)
Sep 12, 2008	34.53	36.81	33.67	36.26	11,534,434	+1.04(+2.96%)
Sep 11, 2008	33.69	35.35	33.01	35.22	15,353,542	+0.54(+1.55%)
Sep 10, 2008	36.25	36.98	34.00	34.68	15,530,590	-1.79(-4.90%)
Sep 09, 2008	38.37	39.72	36.47	36.47	14,523,364	-2.57(-6.58%)
Sep 08, 2008	37.07	39.53	36.98	39.04	21,352,932	+4.22(+12.13%)
Sep 05, 2008	32.59	34.96	32.59	34.81	9,782,226	+1.43(+4.27%)
Sep 04, 2008	33.98	34.78	33.32	33.39	11,786,109	-1.10(-3.20%)
Sep 03, 2008	33.05	34.54	32.57	34.49	8,644,661	+1.10(+3.31%)
Sep 02, 2008	33.23	34.18	32.57	33.39	9,561,340	+1.28(+3.99%)
Aug 29, 2008	31.51	32.61	30.50	32.11	5,545,222	+0.32(+1.01%)
Aug 28, 2008	30.75	31.81	30.14	31.79	6,748,283	+1.71(+5.68%)
Aug 27, 2008	29.37	30.47	28.84	30.08	6,052,060	+0.66(+2.25%)
Aug 26, 2008	30.25	30.58	28.82	29.41	11,319,379	-0.77(-2.54%)
Aug 25, 2008	31.53	31.61	30.09	30.18	7,028,899	-1.92(-5.99%)
Aug 22, 2008	31.12	32.11	30.68	32.11	7,896,520	+1.79(+5.90%)
Aug 21, 2008	29.71	30.32	29.36	30.32	6,650,961	-0.11(-0.37%)
Aug 20, 2008	29.71	30.53	28.69	30.43	8,210,071	+0.93(+3.16%)
Aug 19, 2008	30.81	30.81	28.99	29.50	9,131,968	-1.74(-5.58%)
Aug 18, 2008	32.19	32.20	30.86	31.24	6,835,340	-1.05(-3.26%)
Aug 15, 2008	31.86	33.45	31.50	32.29	6,480,550	+0.62(+1.95%)
Aug 14, 2008	29.94	32.24	29.77	31.68	9,311,559	+1.67(+5.56%)
Aug 13, 2008	32.20	32.22	29.24	30.01	16,988,980	-2.23(-6.92%)
Aug 12, 2008	34.36	34.36	31.97	32.24	12,477,005	-2.53(-7.28%)
Aug 11, 2008	33.30	35.38	32.77	34.77	9,771,843	+1.47(+4.40%)
Aug 08, 2008	32.04	33.75	31.32	33.31	7,327,285	+1.25(+3.89%)
Aug 07, 2008	33.02	34.07	31.61	32.06	8,949,452	-1.74(-5.14%)
Aug 06, 2008	33.77	33.88	32.65	33.80	7,048,454	-0.26(-0.75%)
Aug 05, 2008	32.89	34.53	32.17	34.05	8,924,576	+1.86(+5.79%)
Aug 04, 2008	31.58	32.89	30.60	32.19	8,825,468	+0.61(+1.93%)
Aug 01, 2008	31.05	31.89	29.88	31.58	9,487,292	+0.71(+2.31%)
Jul 31, 2008	30.41	31.74	29.33	30.87	8,779,439	+0.10(+0.32%)
Jul 30, 2008	30.50	31.67	29.61	30.77	12,689,587	+0.53(+1.74%)
Jul 29, 2008	27.66	30.40	27.51	30.24	12,206,156	+2.83(+10.31%)
Jul 28, 2008	28.80	30.25	27.21	27.41	10,965,652	-1.39(-4.83%)
Jul 25, 2008	29.68	30.06	28.03	28.81	12,210,546	-0.72(-2.44%)
Jul 24, 2008	32.37	33.26	29.24	29.53	15,685,020	-2.95(-9.10%)
Jul 23, 2008	30.74	34.14	30.74	32.48	26,560,212	+2.67(+8.95%)
Jul 22, 2008	25.71	30.18	23.67	29.81	22,089,610	+4.15(+16.17%)
Jul 21, 2008	27.07	27.87	24.99	25.66	15,958,131	-0.42(-1.61%)
Jul 18, 2008	26.17	26.65	25.07	26.08	12,518,776	+0.09(+0.35%)
Jul 17, 2008	24.93	26.61	23.37	25.99	20,576,530	+2.07(+8.64%)
Jul 16, 2008	21.05	23.93	20.63	23.93	17,911,010	+3.65(+17.98%)
Jul 15, 2008	20.70	22.36	19.24	20.28	20,904,182	-0.98(-4.60%)
Jul 14, 2008	23.77	23.87	21.12	21.26	16,096,616	-2.00(-8.60%)
Jul 11, 2008	23.24	24.08	22.55	23.26	14,095,579	-0.41(-1.75%)
Jul 10, 2008	23.63	24.55	23.30	23.67	13,201,353	-0.40(-1.66%)
Jul 09, 2008	26.55	26.95	23.99	24.07	12,283,180	-2.40(-9.06%)
Jul 08, 2008	23.87	26.54	23.69	26.47	16,073,867	+2.61(+10.93%)
Jul 07, 2008	26.65	27.60	23.24	23.86	19,677,380	-5.47(-18.65%)
Jul 04, 2008	30.70	31.12	29.11	29.33	5,246,512	+3.08(+11.73%)
Jul 03, 2008	27.48	27.85	26.05	26.25	5,859,566	-0.94(-3.46%)
Jul 02, 2008	27.71	28.46	27.14	27.19	9,382,198	+0.09(+0.33%)
Jul 01, 2008	26.75	27.50	25.81	27.10	14,028,532	-0.13(-0.47%)
Jun 30, 2008	27.86	28.47	26.38	27.23	12,097,737	-0.62(-2.21%)
Jun 27, 2008	28.06	28.25	27.26	27.84	9,627,505	+0.07(+0.24%)
Jun 26, 2008	27.12	28.22	26.51	27.78	13,782,826	-0.06(-0.22%)
Jun 25, 2008	28.48	29.63	27.72	27.84	13,206,274	-0.28(-0.99%)
Jun 24, 2008	26.68	28.63	26.55	28.11	13,699,150	+1.10(+4.06%)
Jun 23, 2008	28.15	29.02	26.90	27.02	17,760,554	-1.00(-3.57%)
Jun 20, 2008	24.84	28.48	24.31	28.02	39,808,924	+1.46(+5.49%)
Jun 19, 2008	27.78	28.18	24.97	26.56	27,108,162	-1.22(-4.38%)
Jun 18, 2008	29.45	29.45	27.00	27.78	39,475,552	-2.75(-9.01%)
Jun 17, 2008	33.74	33.85	30.49	30.53	13,496,147	-2.96(-8.84%)
Jun 16, 2008	33.07	34.00	32.54	33.49	6,211,696	+0.29(+0.88%)
Jun 13, 2008	33.21	33.80	31.80	33.20	11,360,486	+0.14(+0.43%)
Jun 12, 2008	32.95	34.29	32.71	33.05	8,515,109	+0.34(+1.03%)
Jun 11, 2008	34.56	34.68	32.61	32.71	8,018,907	-1.85(-5.35%)
Jun 10, 2008	33.47	35.17	33.47	34.56	7,294,692	+0.56(+1.66%)
Jun 09, 2008	34.96	35.59	33.56	34.00	7,290,701	-0.82(-2.35%)
Jun 06, 2008	36.66	36.66	34.74	34.82	8,471,342	-2.13(-5.76%)
Jun 05, 2008	37.15	37.34	36.50	36.95	6,293,909	+0.01(+0.02%)
Jun 04, 2008	37.47	37.90	36.80	36.94	5,748,486	-1.04(-2.75%)
Jun 03, 2008	38.90	38.98	37.41	37.98	4,337,837	-0.68(-1.77%)
Jun 02, 2008	39.30	39.30	38.09	38.67	3,818,622	-0.58(-1.47%)
May 30, 2008	39.98	39.98	38.91	39.25	3,594,865	-0.56(-1.42%)
May 29, 2008	39.03	40.23	38.47	39.81	5,228,871	+1.44(+3.76%)
May 28, 2008	40.08	40.49	37.85	38.37	6,105,553	-1.61(-4.04%)
May 27, 2008	39.83	40.46	39.46	39.98	5,023,773	-5.20(-11.50%)
May 23, 2008	45.76	45.82	45.18	45.18	3,634,664	+4.56(+11.22%)
May 22, 2008	40.01	41.29	39.87	40.62	3,727,015	+0.61(+1.54%)
May 21, 2008	41.09	41.35	39.97	40.00	4,270,808	-0.96(-2.35%)
May 20, 2008	41.78	41.98	40.69	40.97	4,543,447	-1.06(-2.52%)
May 19, 2008	41.94	42.94	41.75	42.03	6,951,018	+0.55(+1.32%)
May 16, 2008	42.27	42.32	40.84	41.48	4,762,207	-0.92(-2.17%)
May 15, 2008	41.82	42.58	41.55	42.40	3,474,360	+0.53(+1.26%)
May 14, 2008	41.38	42.07	41.15	41.87	3,894,325	+0.60(+1.45%)
May 13, 2008	41.52	42.29	41.22	41.27	5,031,200	-0.77(-1.83%)
May 12, 2008	41.16	42.10	41.16	42.04	2,563,402	+1.08(+2.64%)
May 09, 2008	40.73	41.97	40.00	40.96	3,735,522	+0.04(+0.11%)
May 08, 2008	41.37	41.57	40.51	40.91	4,604,214	-0.31(-0.75%)
May 07, 2008	43.00	44.23	41.01	41.23	6,286,367	-2.21(-5.10%)
May 06, 2008	42.21	43.50	41.71	43.44	3,261,407	+0.55(+1.28%)
May 05, 2008	43.34	43.38	42.58	42.89	3,431,825	-0.53(-1.23%)
May 02, 2008	43.98	44.92	43.08	43.43	3,855,570	-0.04(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

SunTrust Banks (NY: STI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

SunTrust Banks (NY: STI )

Historical Prices

Sections

Services

Sweetwater Reporter