Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.18	24.21	23.91	24.11	4,433,988	-0.07(-0.27%)
Apr 29, 2013	24.31	24.47	24.14	24.17	6,797,382	+0.23(+0.96%)
Apr 26, 2013	24.09	24.19	23.84	23.94	4,793,406	-0.18(-0.75%)
Apr 25, 2013	23.94	24.33	23.90	24.12	5,581,164	+0.25(+1.04%)
Apr 24, 2013	23.32	23.90	23.31	23.87	6,636,482	+0.55(+2.37%)
Apr 23, 2013	23.19	23.38	23.03	23.32	5,333,017	+0.27(+1.18%)
Apr 22, 2013	23.31	23.31	22.89	23.05	5,262,396	-0.28(-1.20%)
Apr 19, 2013	23.02	23.72	22.76	23.33	12,567,478	+0.82(+3.62%)
Apr 18, 2013	22.87	22.87	22.40	22.51	6,805,270	-0.24(-1.05%)
Apr 17, 2013	22.86	23.00	22.54	22.75	6,200,134	-0.30(-1.32%)
Apr 16, 2013	23.17	23.17	22.81	23.06	6,891,424	+0.09(+0.39%)
Apr 15, 2013	23.59	23.69	22.97	22.97	4,470,998	-0.76(-3.20%)
Apr 12, 2013	23.55	23.77	23.47	23.73	4,655,924	-0.16(-0.66%)
Apr 11, 2013	23.97	24.07	23.55	23.88	6,677,860	-0.13(-0.55%)
Apr 10, 2013	23.85	24.10	23.82	24.01	5,094,700	+0.19(+0.80%)
Apr 09, 2013	23.67	23.92	23.60	23.83	5,048,590	+0.22(+0.94%)
Apr 08, 2013	23.18	23.72	22.93	23.60	7,276,687	+0.49(+2.14%)
Apr 05, 2013	22.25	23.15	22.25	23.11	8,628,083	+0.52(+2.30%)
Apr 04, 2013	22.48	22.87	22.39	22.59	6,666,454	+0.04(+0.18%)
Apr 03, 2013	22.89	22.93	22.23	22.55	11,233,071	-0.37(-1.62%)
Apr 02, 2013	23.07	23.30	22.78	22.92	10,743,089	-0.39(-1.66%)
Apr 01, 2013	23.74	23.80	23.22	23.31	4,339,705	-0.44(-1.84%)
Mar 28, 2013	23.54	23.75	23.27	23.74	6,110,947	+0.22(+0.95%)
Mar 27, 2013	23.50	23.57	23.35	23.52	3,887,338	-0.16(-0.70%)
Mar 26, 2013	23.57	23.71	23.38	23.68	4,255,736	+0.19(+0.81%)
Mar 25, 2013	23.36	23.57	23.26	23.50	5,798,003	+0.23(+0.99%)
Mar 22, 2013	23.36	23.41	23.12	23.26	4,660,536	-0.05(-0.21%)
Mar 21, 2013	23.42	23.55	23.24	23.31	3,652,540	-0.29(-1.22%)
Mar 20, 2013	23.74	23.78	23.56	23.60	4,017,296	+0.07(+0.28%)
Mar 19, 2013	23.78	23.90	23.46	23.54	5,939,853	-0.21(-0.87%)
Mar 18, 2013	23.65	23.96	23.59	23.74	6,519,144	-0.21(-0.86%)
Mar 15, 2013	24.19	24.24	23.83	23.95	9,571,644	-0.46(-1.89%)
Mar 14, 2013	24.48	24.64	24.14	24.41	6,281,311	-0.01(-0.03%)
Mar 13, 2013	24.29	24.47	24.16	24.42	4,535,067	+0.14(+0.58%)
Mar 12, 2013	24.52	24.60	24.23	24.28	4,604,839	-0.22(-0.91%)
Mar 11, 2013	24.25	24.65	24.19	24.50	6,766,440	+0.96(+4.10%)
Mar 08, 2013	23.28	23.77	23.25	23.54	6,288,956	+0.32(+1.38%)
Mar 07, 2013	23.21	23.44	23.14	23.22	4,510,798	+0.14(+0.61%)
Mar 06, 2013	23.22	23.33	22.98	23.08	5,855,641	-0.02(-0.07%)
Mar 05, 2013	22.71	23.11	22.67	23.09	6,016,056	-0.88(-3.68%)
Mar 04, 2013	23.58	23.99	23.54	23.97	5,794,443	+1.24(+5.44%)
Mar 01, 2013	22.87	23.02	22.61	22.74	5,049,439	-0.11(-0.47%)
Feb 28, 2013	22.54	22.93	22.51	22.84	6,421,826	+0.30(+1.32%)
Feb 27, 2013	22.54	22.61	22.15	22.55	6,182,410	+0.28(+1.26%)
Feb 26, 2013	23.03	23.13	22.26	22.27	6,865,639	-0.89(-3.86%)
Feb 25, 2013	23.95	24.06	23.15	23.16	6,600,716	+0.61(+2.73%)
Feb 22, 2013	22.62	22.90	22.41	22.55	6,349,215	-0.10(-0.43%)
Feb 21, 2013	22.73	22.90	22.60	22.64	9,017,448	-0.09(-0.40%)
Feb 20, 2013	22.82	22.88	22.59	22.73	10,942,102	-0.91(-3.86%)
Feb 19, 2013	23.74	23.80	23.50	23.65	10,519,805	+0.01(+0.04%)
Feb 15, 2013	23.61	23.74	23.58	23.64	4,334,552	-0.12(-0.52%)
Feb 14, 2013	24.19	24.25	23.70	23.76	5,910,864	-0.39(-1.63%)
Feb 13, 2013	24.11	24.26	24.09	24.15	4,934,408	+0.06(+0.24%)
Feb 12, 2013	23.93	24.22	23.93	24.10	4,966,076	-0.97(-3.86%)
Feb 11, 2013	24.89	25.19	24.89	25.06	4,774,396	+1.39(+5.89%)
Feb 08, 2013	23.61	23.79	23.37	23.67	5,754,963	+0.07(+0.31%)
Feb 07, 2013	23.50	23.68	23.40	23.60	7,869,135	-0.02(-0.07%)
Feb 06, 2013	23.72	23.84	23.59	23.61	6,045,938	+0.06(+0.24%)
Feb 05, 2013	23.69	23.72	23.51	23.56	5,913,178	-0.95(-3.86%)
Feb 04, 2013	24.65	24.67	24.45	24.50	5,684,911	+1.21(+5.19%)
Feb 01, 2013	23.41	23.41	23.02	23.29	10,375,376	-0.13(-0.56%)
Jan 31, 2013	23.56	23.72	23.33	23.42	9,099,053	-0.30(-1.25%)
Jan 30, 2013	24.01	24.11	23.69	23.72	6,378,691	-0.31(-1.30%)
Jan 29, 2013	24.15	24.20	23.91	24.03	4,979,717	-0.96(-3.86%)
Jan 28, 2013	25.12	25.17	24.87	25.00	4,787,570	+0.86(+3.55%)
Jan 25, 2013	23.84	24.30	23.83	24.14	8,939,010	+0.25(+1.03%)
Jan 24, 2013	23.87	23.97	23.61	23.89	4,310,558	-0.03(-0.14%)
Jan 23, 2013	23.83	24.00	23.67	23.92	8,107,615	-0.96(-3.86%)
Jan 22, 2013	24.78	24.96	24.62	24.89	7,794,712	+0.61(+2.50%)
Jan 18, 2013	24.17	24.38	23.98	24.28	8,028,082	+0.28(+1.16%)
Jan 17, 2013	23.72	24.11	23.56	24.00	5,611,971	+0.28(+1.18%)
Jan 16, 2013	23.03	23.77	22.93	23.72	7,201,925	+0.66(+2.85%)
Jan 15, 2013	23.24	23.30	22.96	23.06	5,904,165	-0.93(-3.86%)
Jan 14, 2013	24.18	24.24	23.89	23.99	5,676,254	+0.51(+2.16%)
Jan 11, 2013	23.77	23.88	23.27	23.48	11,106,651	-0.09(-0.38%)
Jan 10, 2013	23.83	23.99	23.47	23.57	6,542,752	-0.22(-0.93%)
Jan 09, 2013	23.74	23.81	23.37	23.79	8,978,717	+0.01(+0.03%)
Jan 08, 2013	24.02	24.08	23.60	23.79	4,107,276	-0.95(-3.86%)
Jan 07, 2013	24.98	25.05	24.54	24.74	3,948,694	+1.23(+5.25%)
Jan 04, 2013	23.53	23.56	22.97	23.51	11,448,051	-0.52(-2.15%)
Jan 03, 2013	23.88	24.02	23.69	24.02	9,735,082	-0.96(-3.86%)
Jan 02, 2013	24.77	24.99	24.21	24.99	9,359,254	+1.71(+7.35%)
Jan 01, 2013	22.74	23.33	22.74	23.28	6,915,333	-0.93(-3.86%)
Dec 31, 2012	23.66	24.26	23.66	24.21	6,571,748	+1.23(+5.35%)
Dec 28, 2012	22.99	23.06	22.53	22.98	4,002,287	-0.01(-0.04%)
Dec 27, 2012	23.05	23.28	22.94	22.99	4,184,618	-0.92(-3.86%)
Dec 26, 2012	23.97	24.21	23.86	23.91	4,023,060	+0.93(+4.05%)
Dec 25, 2012	23.15	23.33	22.91	22.98	2,892,218	-0.92(-3.86%)
Dec 24, 2012	24.08	24.27	23.83	23.90	2,780,518	+0.12(+0.50%)
Dec 21, 2012	23.48	23.79	23.43	23.79	6,058,970	+0.34(+1.44%)
Dec 20, 2012	23.47	23.74	23.37	23.45	6,270,655	+0.08(+0.35%)
Dec 19, 2012	22.96	23.38	22.90	23.37	7,720,907	+0.51(+2.23%)
Dec 18, 2012	22.36	22.87	22.30	22.86	6,325,952	-0.91(-3.84%)
Dec 17, 2012	23.25	23.78	23.19	23.77	6,082,594	+1.44(+6.44%)
Dec 14, 2012	22.73	22.86	22.20	22.33	5,874,690	-0.47(-2.05%)
Dec 13, 2012	22.77	23.07	22.70	22.80	7,245,407	+0.15(+0.65%)
Dec 12, 2012	22.44	22.78	22.24	22.65	5,613,554	+0.32(+1.43%)
Dec 11, 2012	22.26	22.54	22.13	22.33	7,483,887	-0.90(-3.86%)
Dec 10, 2012	23.15	23.44	23.02	23.23	7,195,039	+1.31(+5.96%)
Dec 07, 2012	21.82	21.95	21.74	21.92	3,478,554	+0.08(+0.38%)
Dec 06, 2012	21.59	22.04	21.56	21.84	5,550,097	+0.28(+1.29%)
Dec 05, 2012	21.89	21.93	21.34	21.56	7,697,643	-0.30(-1.39%)
Dec 04, 2012	22.29	22.32	21.81	21.86	5,748,020	-0.32(-1.44%)
Nov 30, 2012	22.17	22.41	22.08	22.18	2,591,864	+0.11(+0.48%)
Nov 29, 2012	21.90	22.09	21.54	22.08	5,044,270	+0.11(+0.52%)
Nov 28, 2012	22.08	22.40	21.95	21.96	4,275,173	-0.29(-1.32%)
Nov 27, 2012	22.28	22.34	22.03	22.26	4,017,705	-0.94(-4.04%)
Nov 26, 2012	23.22	23.28	22.95	23.19	3,855,441	-0.23(-0.98%)
Nov 23, 2012	23.04	23.42	22.93	23.42	1,558,859	+1.50(+6.85%)
Nov 22, 2012	22.45	22.49	21.86	21.92	7,146,215	-0.49(-2.19%)
Nov 21, 2012	22.07	22.56	21.81	22.41	7,879,774	+0.34(+1.52%)
Nov 20, 2012	21.62	22.13	21.59	22.08	7,613,737	-0.93(-4.04%)
Nov 19, 2012	22.53	23.06	22.49	23.00	7,306,237	+1.89(+8.93%)
Nov 16, 2012	20.88	21.27	20.69	21.12	7,296,717	+0.31(+1.49%)
Nov 15, 2012	21.54	21.63	20.71	20.81	7,527,177	-0.60(-2.79%)
Nov 14, 2012	21.52	21.91	21.40	21.41	4,557,606	-0.30(-1.39%)
Nov 13, 2012	21.81	21.94	21.54	21.71	3,708,266	-0.91(-4.04%)
Nov 12, 2012	22.73	22.86	22.45	22.62	3,558,405	+1.04(+4.80%)
Nov 09, 2012	21.77	22.08	21.56	21.59	7,986,263	-0.15(-0.68%)
Nov 08, 2012	22.34	22.44	21.51	21.73	9,537,008	-0.95(-4.18%)
Nov 07, 2012	22.33	22.73	22.14	22.68	4,325,800	+0.47(+2.10%)
Nov 06, 2012	22.10	22.26	21.72	22.21	5,040,532	-0.93(-4.04%)
Nov 05, 2012	23.03	23.19	22.63	23.15	4,836,946	+0.95(+4.29%)
Nov 02, 2012	22.70	22.75	22.14	22.20	5,047,501	-0.33(-1.45%)
Nov 01, 2012	22.28	22.53	22.08	22.53	6,875,164	+0.28(+1.25%)
Oct 31, 2012	22.39	22.49	21.99	22.25	5,679,095	-0.85(-3.68%)
Oct 26, 2012	23.12	23.33	22.83	23.10	5,342,147	+0.82(+3.67%)
Oct 25, 2012	22.50	22.59	21.99	22.28	7,160,153	+0.14(+0.63%)
Oct 24, 2012	22.48	22.61	22.11	22.14	8,120,016	-0.14(-0.62%)
Oct 23, 2012	21.97	22.36	21.68	22.28	13,247,108	-0.35(-1.55%)
Oct 22, 2012	22.72	23.11	22.25	22.63	17,679,886	-0.79(-3.35%)
Oct 19, 2012	23.77	23.85	23.18	23.42	8,430,433	-0.29(-1.24%)
Oct 18, 2012	23.92	24.08	23.62	23.71	8,822,399	-0.30(-1.26%)
Oct 17, 2012	23.48	24.19	23.38	24.01	9,421,717	+0.66(+2.84%)
Oct 16, 2012	24.00	24.04	23.26	23.35	11,482,286	-0.45(-1.89%)
Oct 15, 2012	24.01	24.05	23.53	23.80	9,348,973	-0.06(-0.24%)
Oct 12, 2012	23.82	24.12	23.30	23.86	12,359,378	-0.83(-3.38%)
Oct 11, 2012	24.62	24.86	24.48	24.69	9,063,740	+0.43(+1.79%)
Oct 10, 2012	24.82	25.06	24.19	24.26	9,869,310	-0.50(-2.02%)
Oct 09, 2012	24.34	25.01	24.28	24.76	11,610,048	+0.42(+1.71%)
Oct 08, 2012	24.64	24.65	24.33	24.34	6,979,697	-0.45(-1.81%)
Oct 05, 2012	24.70	25.02	24.55	24.79	8,465,889	+0.28(+1.13%)
Oct 04, 2012	24.11	24.64	24.00	24.51	10,358,594	+0.56(+2.36%)
Oct 03, 2012	23.50	24.14	23.36	23.95	9,183,066	+0.53(+2.27%)
Oct 02, 2012	23.39	23.45	23.14	23.42	5,218,053	+0.12(+0.53%)
Oct 01, 2012	23.30	23.57	23.18	23.29	5,488,736	+0.17(+0.74%)
Sep 28, 2012	23.03	23.22	22.89	23.12	4,283,010	+0.01(+0.04%)
Sep 27, 2012	23.08	23.29	22.85	23.11	5,715,528	+0.20(+0.89%)
Sep 26, 2012	23.08	23.25	22.89	22.91	7,738,687	-0.16(-0.67%)
Sep 25, 2012	23.82	23.84	23.07	23.07	10,318,004	-0.72(-3.03%)
Sep 24, 2012	23.02	23.84	23.02	23.79	10,888,715	+0.53(+2.29%)
Sep 21, 2012	23.79	23.87	23.25	23.25	7,022,854	-0.28(-1.18%)
Sep 20, 2012	23.47	23.65	23.27	23.53	6,145,517	-0.21(-0.90%)
Sep 19, 2012	23.20	23.85	23.20	23.74	11,694,896	+0.28(+1.19%)
Sep 18, 2012	23.74	23.76	23.22	23.47	11,634,989	-0.37(-1.54%)
Sep 17, 2012	24.38	24.42	23.63	23.83	10,728,675	-0.63(-2.57%)
Sep 14, 2012	23.83	25.18	23.74	24.46	22,016,448	+0.85(+3.60%)
Sep 13, 2012	22.98	24.10	22.84	23.61	13,441,502	+0.64(+2.78%)
Sep 12, 2012	22.61	23.19	22.61	22.98	8,682,901	+0.42(+1.85%)
Sep 11, 2012	22.66	22.79	22.42	22.56	6,911,353	-0.04(-0.18%)
Sep 10, 2012	22.44	22.87	22.43	22.60	8,791,345	+0.11(+0.47%)
Sep 07, 2012	22.49	23.02	22.36	22.49	17,065,654	+0.67(+3.07%)
Sep 06, 2012	21.14	21.90	21.14	21.82	11,584,862	+1.01(+4.83%)
Sep 05, 2012	20.85	21.02	20.70	20.82	4,318,098	-0.13(-0.62%)
Sep 04, 2012	20.60	21.05	20.56	20.95	5,647,919	-0.51(-2.36%)
Aug 31, 2012	21.45	21.62	21.35	21.45	3,583,605	+1.03(+5.04%)
Aug 30, 2012	20.39	20.51	20.18	20.42	3,119,095	-0.11(-0.52%)
Aug 29, 2012	20.35	20.68	20.33	20.53	5,183,332	+0.34(+1.67%)
Aug 28, 2012	20.38	20.45	20.14	20.19	5,863,775	-0.33(-1.59%)
Aug 27, 2012	20.56	20.70	20.40	20.52	3,783,143	+0.07(+0.36%)
Aug 24, 2012	20.28	20.51	20.22	20.45	4,623,841	+0.15(+0.76%)
Aug 23, 2012	20.68	20.68	20.20	20.29	4,499,971	-0.24(-1.15%)
Aug 22, 2012	20.59	20.84	20.36	20.53	6,680,902	-0.07(-0.32%)
Aug 21, 2012	20.82	20.98	20.54	20.59	4,927,686	-0.14(-0.67%)
Aug 20, 2012	20.76	20.84	20.62	20.73	3,303,375	-0.03(-0.16%)
Aug 17, 2012	20.66	20.80	20.61	20.76	3,739,684	+0.19(+0.91%)
Aug 16, 2012	20.44	20.61	20.31	20.58	5,382,411	+0.20(+0.96%)
Aug 15, 2012	20.25	20.51	20.23	20.38	3,073,436	+0.04(+0.20%)
Aug 14, 2012	20.36	20.45	20.22	20.34	6,056,884	+0.07(+0.32%)
Aug 13, 2012	20.12	20.28	20.05	20.27	4,538,520	+0.05(+0.24%)
Aug 10, 2012	20.02	20.27	19.87	20.23	4,826,405	+0.11(+0.53%)
Aug 09, 2012	19.79	20.18	19.75	20.12	4,906,203	+0.26(+1.31%)
Aug 08, 2012	19.62	20.11	19.62	19.86	4,800,010	+0.07(+0.33%)
Aug 07, 2012	19.63	20.18	19.57	19.79	7,594,278	+0.22(+1.12%)
Aug 06, 2012	19.71	19.92	19.55	19.57	3,443,819	-0.05(-0.25%)
Aug 03, 2012	19.25	19.83	19.24	19.62	5,860,337	+0.72(+3.79%)
Aug 02, 2012	19.06	19.19	18.64	18.91	5,916,318	-0.37(-1.94%)
Aug 01, 2012	19.36	19.54	19.15	19.28	7,688,439	+0.02(+0.08%)
Jul 31, 2012	19.12	19.38	19.01	19.26	7,386,314	+0.08(+0.42%)
Jul 30, 2012	19.27	19.35	19.10	19.18	3,870,429	-0.19(-0.97%)
Jul 27, 2012	19.31	19.54	19.01	19.37	5,795,763	+0.30(+1.58%)
Jul 26, 2012	18.95	19.12	18.83	19.07	5,507,017	+0.52(+2.81%)
Jul 25, 2012	18.64	18.86	18.53	18.55	7,668,796	+0.02(+0.09%)
Jul 24, 2012	18.76	18.88	18.20	18.53	8,014,382	-0.15(-0.83%)
Jul 23, 2012	18.73	19.13	18.50	18.69	8,341,675	-0.47(-2.47%)
Jul 20, 2012	19.54	19.63	18.88	19.16	12,200,197	-0.59(-2.97%)
Jul 19, 2012	20.19	20.35	19.40	19.74	11,168,844	-0.41(-2.02%)
Jul 18, 2012	20.23	20.47	20.06	20.15	5,381,182	-0.15(-0.76%)
Jul 17, 2012	20.41	20.45	19.90	20.31	5,779,066	+0.05(+0.24%)
Jul 16, 2012	20.10	20.51	19.90	20.26	7,149,989	+0.10(+0.48%)
Jul 13, 2012	19.47	20.31	19.39	20.16	8,786,823	+0.82(+4.25%)
Jul 12, 2012	19.47	19.56	19.28	19.34	5,369,765	-0.38(-1.94%)
Jul 11, 2012	19.34	19.82	19.25	19.72	7,441,067	+0.41(+2.11%)
Jul 10, 2012	19.53	19.94	19.16	19.31	7,973,009	-0.12(-0.63%)
Jul 09, 2012	19.64	19.74	19.31	19.44	5,855,426	-0.29(-1.49%)
Jul 06, 2012	19.59	19.87	19.49	19.73	4,326,626	-0.15(-0.78%)
Jul 05, 2012	20.01	20.09	19.85	19.88	4,230,869	-0.21(-1.05%)
Jul 03, 2012	20.12	20.36	20.01	20.10	3,165,264	-0.02(-0.08%)
Jul 02, 2012	20.10	20.25	19.82	20.11	8,975,391	+0.37(+1.90%)
Jun 29, 2012	19.40	19.74	19.37	19.74	8,371,139	+0.76(+3.99%)
Jun 28, 2012	18.69	19.00	18.50	18.98	6,239,437	+0.10(+0.52%)
Jun 27, 2012	18.56	18.95	18.35	18.88	5,430,657	+0.37(+1.98%)
Jun 26, 2012	18.03	18.61	17.97	18.52	9,132,654	+0.49(+2.71%)
Jun 25, 2012	18.45	18.46	17.69	18.03	6,694,160	-0.73(-3.87%)
Jun 22, 2012	18.53	18.89	18.52	18.75	5,521,749	+0.33(+1.81%)
Jun 21, 2012	19.10	19.26	18.38	18.42	9,037,387	-0.66(-3.46%)
Jun 20, 2012	18.97	19.17	18.67	19.08	7,404,973	+0.12(+0.64%)
Jun 19, 2012	18.46	19.09	18.45	18.95	9,156,838	+0.62(+3.38%)
Jun 18, 2012	18.25	18.56	18.08	18.34	5,501,738	+0.07(+0.36%)
Jun 15, 2012	18.12	18.36	17.95	18.27	8,832,369	+0.24(+1.36%)
Jun 14, 2012	17.99	18.22	17.91	18.03	6,270,865	+0.11(+0.59%)
Jun 13, 2012	17.59	18.21	17.56	17.92	6,881,133	+0.26(+1.48%)
Jun 12, 2012	17.63	17.72	17.24	17.66	8,954,766	+0.06(+0.32%)
Jun 11, 2012	18.34	18.34	17.59	17.60	5,328,394	-0.46(-2.57%)
Jun 08, 2012	17.91	18.08	17.41	18.07	6,364,045	+0.33(+1.88%)
Jun 07, 2012	17.91	18.09	17.66	17.73	4,371,681	+0.05(+0.28%)
Jun 06, 2012	17.46	17.80	17.35	17.68	6,724,730	+0.45(+2.60%)
Jun 05, 2012	17.15	17.64	17.11	17.24	7,002,916	+0.05(+0.28%)
Jun 04, 2012	17.96	18.03	17.07	17.19	10,294,998	-0.62(-3.48%)
Jun 01, 2012	18.18	18.25	17.59	17.81	12,409,144	-0.86(-4.62%)
May 31, 2012	18.34	18.86	17.94	18.67	10,281,740	+0.61(+3.38%)
May 30, 2012	18.24	18.31	18.01	18.06	8,828,563	-0.36(-1.98%)
May 29, 2012	18.37	18.52	18.27	18.42	5,965,006	-0.66(-3.47%)
May 25, 2012	19.09	19.37	19.03	19.09	4,758,191	+0.70(+3.82%)
May 24, 2012	18.65	18.65	18.12	18.38	7,438,560	-0.15(-0.79%)
May 23, 2012	18.10	18.56	17.95	18.53	6,746,364	+0.26(+1.42%)
May 22, 2012	18.20	18.59	18.12	18.27	8,684,097	+0.18(+0.99%)
May 21, 2012	17.70	18.16	17.54	18.09	9,660,917	+0.48(+2.72%)
May 18, 2012	18.07	18.16	17.48	17.61	10,414,528	-0.36(-2.03%)
May 17, 2012	18.41	18.45	17.98	17.98	7,015,326	-0.45(-2.46%)
May 16, 2012	18.57	18.85	18.40	18.43	8,896,331	-0.03(-0.18%)
May 15, 2012	18.67	18.90	18.42	18.46	6,994,114	-0.19(-1.04%)
May 14, 2012	18.92	19.05	18.59	18.66	7,974,634	-0.56(-2.91%)
May 11, 2012	18.69	19.42	18.58	19.22	7,450,152	+0.09(+0.47%)
May 10, 2012	19.01	19.33	19.01	19.13	5,674,586	+0.41(+2.21%)
May 09, 2012	18.87	18.94	18.38	18.72	11,076,389	-0.45(-2.37%)
May 08, 2012	19.31	19.41	18.92	19.17	6,191,791	-0.28(-1.46%)
May 07, 2012	19.02	19.54	19.02	19.45	6,090,669	+0.19(+1.01%)
May 04, 2012	19.47	19.61	19.16	19.26	6,176,376	-0.45(-2.26%)
May 03, 2012	19.71	19.87	19.49	19.70	6,269,360	-0.01(-0.04%)
May 02, 2012	19.64	19.80	19.36	19.71	5,779,778	-0.09(-0.45%)

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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

SunTrust Banks (NY: STI )

Historical Prices

Sections

Services

Wapakoneta Daily News