Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	3.181	3.237	3.104	3.174	20,512,758	+0.04(+1.34%)
Aug 30, 2011	3.062	3.181	3.006	3.132	30,104,068	+0.02(+0.67%)
Aug 29, 2011	2.950	3.111	2.937	3.111	20,174,734	+0.23(+8.01%)
Aug 26, 2011	2.825	2.923	2.734	2.881	31,052,146	+0.05(+1.73%)
Aug 25, 2011	3.041	3.146	2.811	2.832	41,303,752	-0.08(-2.64%)
Aug 24, 2011	2.811	2.944	2.804	2.909	31,161,990	+0.09(+3.23%)
Aug 23, 2011	2.762	2.818	2.685	2.818	26,292,454	+0.10(+3.87%)
Aug 22, 2011	2.825	2.853	2.713	2.713	40,129,648	+0.01(+0.52%)
Aug 19, 2011	2.846	2.971	2.685	2.699	43,966,104	-0.23(-7.88%)
Aug 18, 2011	3.041	3.041	2.895	2.930	36,008,208	-0.24(-7.71%)
Aug 17, 2011	3.139	3.272	3.104	3.174	29,112,734	+0.10(+3.42%)
Aug 16, 2011	3.132	3.202	3.048	3.069	23,958,312	-0.11(-3.52%)
Aug 15, 2011	3.027	3.181	3.027	3.181	26,190,824	+0.17(+5.81%)
Aug 12, 2011	3.195	3.272	2.978	3.006	39,289,684	-0.14(-4.44%)
Aug 11, 2011	3.076	3.181	2.985	3.146	32,218,962	+0.19(+6.38%)
Aug 10, 2011	3.265	3.272	2.944	2.957	31,941,056	-0.38(-11.51%)
Aug 09, 2011	3.405	3.349	3.048	3.342	40,128,280	+0.26(+8.39%)
Aug 08, 2011	3.405	3.531	2.971	3.083	56,215,692	-0.48(-13.53%)
Aug 05, 2011	3.817	3.852	3.517	3.566	73,374,648	-0.17(-4.49%)
Aug 04, 2011	3.950	3.992	3.734	3.734	63,631,904	-0.30(-7.45%)
Aug 03, 2011	3.999	4.048	3.838	4.034	74,843,216	+0.05(+1.23%)
Aug 02, 2011	4.118	4.132	3.943	3.985	53,277,480	-0.15(-3.55%)
Aug 01, 2011	4.258	4.363	4.073	4.132	55,035,140	-0.13(-2.96%)
Jul 29, 2011	4.258	4.335	4.216	4.258	19,119,882	-0.06(-1.30%)
Jul 28, 2011	4.286	4.370	4.286	4.314	15,074,850	+0.03(+0.65%)
Jul 27, 2011	4.440	4.475	4.279	4.286	32,506,440	-0.20(-4.52%)
Jul 26, 2011	4.405	4.566	4.349	4.489	41,772,792	+0.15(+3.38%)
Jul 25, 2011	4.279	4.384	4.244	4.342	23,905,644	+0.01(+0.16%)
Jul 22, 2011	4.349	4.356	4.272	4.335	13,096,441	-0.02(-0.48%)
Jul 21, 2011	4.237	4.398	4.237	4.356	31,950,190	+0.15(+3.66%)
Jul 20, 2011	4.139	4.258	4.104	4.202	20,688,268	+0.08(+1.86%)
Jul 19, 2011	4.083	4.139	4.013	4.125	19,979,460	+0.04(+1.03%)
Jul 18, 2011	4.146	4.195	3.992	4.083	27,187,956	-0.10(-2.50%)
Jul 15, 2011	4.153	4.206	4.125	4.188	20,777,436	+0.07(+1.70%)
Jul 14, 2011	4.202	4.209	4.097	4.118	21,836,618	-0.04(-1.01%)
Jul 13, 2011	4.216	4.258	4.139	4.160	21,060,088	-0.03(-0.83%)
Jul 12, 2011	4.104	4.272	4.097	4.195	24,640,144	+0.07(+1.69%)
Jul 11, 2011	4.216	4.251	4.104	4.125	16,987,686	-0.17(-4.06%)
Jul 08, 2011	4.244	4.342	4.209	4.300	23,122,008	-0.01(-0.32%)
Jul 07, 2011	4.272	4.335	4.244	4.314	23,671,744	+0.10(+2.49%)
Jul 06, 2011	4.272	4.286	4.167	4.209	31,044,570	-0.10(-2.43%)
Jul 05, 2011	4.363	4.384	4.251	4.314	17,561,302	-0.09(-2.06%)
Jul 01, 2011	4.314	4.468	4.300	4.405	17,995,636	+0.07(+1.61%)
Jun 30, 2011	4.293	4.363	4.265	4.335	16,090,657	+0.04(+0.98%)
Jun 29, 2011	4.188	4.314	4.181	4.293	28,107,836	+0.14(+3.37%)
Jun 28, 2011	4.174	4.195	4.097	4.153	20,914,118	+0.00(+0.00%)
Jun 27, 2011	4.188	4.230	4.104	4.153	34,748,116	+0.00(+0.00%)
Jun 24, 2011	4.314	4.328	4.139	4.153	28,025,840	-0.16(-3.73%)
Jun 23, 2011	4.265	4.321	4.223	4.314	29,022,948	-0.03(-0.64%)
Jun 22, 2011	4.377	4.517	4.335	4.342	40,101,280	-0.06(-1.43%)
Jun 21, 2011	4.363	4.412	4.314	4.405	15,125,721	+0.08(+1.78%)
Jun 20, 2011	4.321	4.342	4.293	4.328	22,649,978	-0.06(-1.28%)
Jun 17, 2011	4.356	4.503	4.335	4.384	53,864,692	+0.08(+1.79%)
Jun 16, 2011	4.251	4.321	4.237	4.307	27,781,336	+0.01(+0.16%)
Jun 15, 2011	4.307	4.335	4.216	4.300	37,276,968	-0.07(-1.60%)
Jun 14, 2011	4.279	4.426	4.223	4.370	37,120,116	+0.15(+3.47%)
Jun 13, 2011	4.202	4.265	4.146	4.223	54,188,020	-0.06(-1.47%)
Jun 10, 2011	4.251	4.314	4.139	4.286	30,390,756	+0.01(+0.33%)
Jun 09, 2011	4.293	4.324	4.241	4.272	41,033,056	-0.01(-0.16%)
Jun 08, 2011	4.195	4.356	4.195	4.279	29,384,964	+0.04(+0.99%)
Jun 07, 2011	4.244	4.342	4.230	4.237	24,311,052	+0.01(+0.33%)
Jun 06, 2011	4.433	4.433	4.132	4.223	50,331,560	-0.22(-4.87%)
Jun 03, 2011	4.481	4.572	4.433	4.440	22,674,448	-0.29(-6.06%)
May 24, 2011	4.775	4.789	4.698	4.726	21,985,940	-0.04(-0.88%)
May 23, 2011	4.824	4.857	4.740	4.768	19,180,102	-0.08(-1.73%)
May 20, 2011	4.921	4.977	4.831	4.851	26,186,612	-0.10(-2.11%)
May 19, 2011	4.991	5.005	4.942	4.956	18,309,208	-0.02(-0.42%)
May 18, 2011	5.047	5.061	4.956	4.977	27,905,812	-0.08(-1.66%)
May 17, 2011	4.970	5.068	4.942	5.061	16,839,148	+0.08(+1.68%)
May 16, 2011	4.907	5.068	4.900	4.977	17,718,474	+0.06(+1.13%)
May 13, 2011	4.998	5.005	4.914	4.921	17,886,676	-0.08(-1.67%)
May 12, 2011	4.984	5.033	4.893	5.005	20,488,946	+0.03(+0.56%)
May 11, 2011	4.970	5.026	4.949	4.977	14,163,217	+0.00(+0.00%)
May 10, 2011	5.012	5.054	4.977	4.977	18,312,076	+0.01(+0.14%)
May 09, 2011	4.942	5.012	4.942	4.970	12,040,755	+0.02(+0.42%)
May 06, 2011	5.019	5.019	4.921	4.949	32,681,250	-0.01(-0.28%)
May 05, 2011	5.103	5.117	4.963	4.963	23,136,418	-0.18(-3.53%)
May 04, 2011	5.131	5.159	5.075	5.145	15,442,147	+0.00(+0.00%)
May 03, 2011	5.103	5.145	5.061	5.145	13,183,899	+0.01(+0.27%)
May 02, 2011	5.131	5.145	5.124	5.131	9,477,530	+0.01(+0.14%)
Apr 29, 2011	5.200	5.200	5.089	5.124	13,296,010	-0.07(-1.34%)
Apr 28, 2011	5.159	5.200	5.103	5.194	14,052,575	+0.04(+0.81%)
Apr 27, 2011	5.138	5.166	5.061	5.152	16,857,776	+0.03(+0.55%)
Apr 26, 2011	5.033	5.145	4.991	5.124	18,520,584	+0.13(+2.66%)
Apr 25, 2011	5.004	5.026	4.970	4.991	10,415,761	-0.01(-0.28%)
Apr 21, 2011	4.956	5.016	4.879	5.005	15,735,696	+0.08(+1.56%)
Apr 20, 2011	5.068	5.089	4.914	4.928	19,744,596	-0.08(-1.53%)
Apr 19, 2011	5.005	5.054	4.768	5.005	54,434,124	+0.13(+2.72%)
Apr 18, 2011	4.914	4.963	4.865	4.872	26,619,754	-0.13(-2.65%)
Apr 15, 2011	5.096	5.096	4.970	5.005	17,810,302	-0.05(-0.97%)
Apr 14, 2011	5.040	5.061	4.949	5.054	16,644,695	+0.02(+0.42%)
Apr 13, 2011	5.124	5.131	4.984	5.033	18,429,656	-0.04(-0.83%)
Apr 12, 2011	5.047	5.110	5.026	5.075	11,485,499	+0.01(+0.14%)
Apr 11, 2011	5.075	5.110	5.054	5.068	7,483,955	-0.01(-0.14%)
Apr 08, 2011	5.145	5.152	5.047	5.075	11,916,123	-0.04(-0.82%)
Apr 07, 2011	5.183	5.194	5.089	5.117	11,833,340	-0.06(-1.21%)
Apr 06, 2011	5.040	5.200	5.033	5.180	21,523,598	+0.16(+3.20%)
Apr 05, 2011	5.061	5.110	5.019	5.019	14,051,775	-0.08(-1.51%)
Apr 04, 2011	5.103	5.173	5.061	5.096	12,802,813	+0.01(+0.14%)
Apr 01, 2011	5.117	5.200	5.061	5.089	18,875,992	+0.02(+0.41%)
Mar 31, 2011	5.026	5.089	4.998	5.068	12,419,120	+0.02(+0.41%)
Mar 30, 2011	5.047	5.047	5.047	5.047	20,450,416	+0.06(+1.12%)
Mar 29, 2011	4.970	5.019	4.963	4.991	7,148,377	+0.01(+0.14%)
Mar 28, 2011	5.012	5.033	4.970	4.984	8,863,573	-0.03(-0.56%)
Mar 25, 2011	4.970	5.019	4.956	5.012	11,049,121	+0.03(+0.70%)
Mar 24, 2011	5.033	5.033	4.942	4.977	12,705,632	-0.03(-0.56%)
Mar 23, 2011	5.061	5.082	4.942	5.005	18,395,078	-0.09(-1.78%)
Mar 22, 2011	5.033	5.110	5.026	5.096	20,754,078	+0.03(+0.69%)
Mar 21, 2011	5.009	5.063	4.998	5.061	18,685,680	+0.10(+2.11%)
Mar 18, 2011	5.221	5.235	4.928	4.956	62,373,972	-0.17(-3.40%)
Mar 17, 2011	5.117	5.145	5.040	5.131	17,375,002	+0.10(+2.08%)
Mar 16, 2011	5.117	5.152	5.012	5.026	19,687,536	-0.08(-1.64%)
Mar 15, 2011	5.061	5.152	5.047	5.110	19,326,574	-0.03(-0.68%)
Mar 14, 2011	5.138	5.179	5.040	5.145	17,445,644	-0.07(-1.34%)
Mar 11, 2011	5.089	5.242	5.075	5.214	17,610,456	+0.10(+1.91%)
Mar 10, 2011	5.277	5.312	5.117	5.117	21,776,314	-0.27(-5.05%)
Mar 09, 2011	5.403	5.444	5.305	5.389	29,833,784	+0.06(+1.18%)
Mar 08, 2011	5.179	5.361	5.179	5.326	14,778,786	+0.16(+3.10%)
Mar 07, 2011	5.228	5.284	5.124	5.166	18,555,000	-0.05(-0.94%)
Mar 04, 2011	5.319	5.326	5.145	5.214	18,500,870	-0.13(-2.35%)
Mar 03, 2011	5.249	5.368	5.249	5.340	19,302,060	+0.13(+2.54%)
Mar 02, 2011	5.172	5.270	5.159	5.207	15,613,077	+0.03(+0.54%)
Mar 01, 2011	5.305	5.319	5.172	5.179	21,669,830	-0.15(-2.75%)
Feb 28, 2011	5.319	5.326	5.235	5.326	14,191,364	+0.06(+1.06%)
Feb 25, 2011	5.200	5.305	5.200	5.270	13,306,533	+0.10(+2.02%)
Feb 24, 2011	5.089	5.186	5.054	5.166	17,976,604	+0.02(+0.41%)
Feb 23, 2011	5.145	5.277	5.040	5.145	20,984,924	+0.00(+0.00%)
Feb 22, 2011	5.326	5.369	5.131	5.145	24,768,526	-0.29(-5.26%)
Feb 18, 2011	5.347	5.451	5.333	5.430	18,333,210	+0.06(+1.17%)
Feb 17, 2011	5.396	5.416	5.333	5.368	16,040,536	-0.04(-0.77%)
Feb 16, 2011	5.437	5.521	5.403	5.410	20,640,646	-0.06(-1.02%)
Feb 15, 2011	5.507	5.549	5.451	5.465	13,685,262	-0.05(-0.88%)
Feb 14, 2011	5.577	5.612	5.451	5.514	17,441,388	-0.08(-1.37%)
Feb 11, 2011	5.354	5.640	5.347	5.591	27,313,700	+0.20(+3.75%)
Feb 10, 2011	5.249	5.416	5.242	5.389	18,593,474	+0.08(+1.58%)
Feb 09, 2011	5.403	5.465	5.291	5.305	21,856,608	-0.13(-2.44%)
Feb 08, 2011	5.451	5.458	5.235	5.437	32,313,462	+0.01(+0.13%)
Feb 07, 2011	5.514	5.570	5.423	5.430	24,764,980	-0.03(-0.64%)
Feb 04, 2011	5.242	5.598	5.228	5.465	62,939,996	+0.22(+4.12%)
Feb 03, 2011	5.026	5.319	5.026	5.249	60,129,652	+0.20(+3.86%)
Feb 02, 2011	5.075	5.089	4.991	5.054	17,413,000	-0.05(-0.96%)
Feb 01, 2011	4.991	5.124	4.970	5.103	36,903,024	+0.15(+3.10%)
Jan 31, 2011	4.845	4.970	4.824	4.949	24,499,836	+0.15(+3.20%)
Jan 28, 2011	4.998	5.026	4.768	4.796	38,849,064	-0.19(-3.78%)
Jan 27, 2011	4.859	5.005	4.845	4.984	32,423,928	+0.13(+2.58%)
Jan 26, 2011	4.845	4.901	4.733	4.859	44,364,752	-0.03(-0.71%)
Jan 25, 2011	5.089	5.054	4.859	4.894	66,811,420	-0.20(-3.84%)
Jan 24, 2011	5.166	5.179	5.033	5.089	22,836,060	-0.07(-1.35%)
Jan 21, 2011	5.166	5.193	5.068	5.159	23,780,168	+0.12(+2.35%)
Jan 20, 2011	4.915	5.057	4.866	5.040	30,436,394	+0.07(+1.40%)
Jan 19, 2011	5.214	5.249	4.963	4.970	27,993,114	-0.29(-5.56%)
Jan 18, 2011	5.214	5.312	5.124	5.263	32,801,156	+0.06(+1.07%)
Jan 14, 2011	5.026	5.249	5.012	5.207	37,368,724	+0.16(+3.18%)
Jan 13, 2011	5.068	5.080	5.005	5.047	21,538,250	-0.02(-0.41%)
Jan 12, 2011	5.089	5.124	5.019	5.068	29,139,206	+0.03(+0.69%)
Jan 11, 2011	4.963	5.054	4.935	5.033	23,508,344	+0.12(+2.41%)
Jan 10, 2011	4.894	4.942	4.804	4.915	27,207,898	+0.02(+0.43%)
Jan 07, 2011	4.998	5.033	4.817	4.894	36,514,784	-0.08(-1.68%)
Jan 06, 2011	5.026	5.159	4.935	4.977	40,521,096	-0.05(-0.97%)
Jan 05, 2011	4.859	5.026	4.859	5.026	21,819,890	+0.13(+2.56%)
Jan 04, 2011	4.963	4.977	4.831	4.901	22,385,650	-0.03(-0.57%)
Jan 03, 2011	4.991	5.040	4.887	4.929	28,636,518	+0.05(+1.00%)
Dec 31, 2010	4.810	4.894	4.789	4.880	13,680,011	+0.06(+1.16%)
Dec 30, 2010	4.789	4.845	4.775	4.824	15,126,907	+0.03(+0.73%)
Dec 29, 2010	4.740	4.800	4.718	4.789	25,788,514	+0.06(+1.18%)
Dec 28, 2010	4.719	4.754	4.698	4.733	11,984,327	+0.02(+0.44%)
Dec 27, 2010	4.691	4.775	4.636	4.712	23,631,782	+0.01(+0.15%)
Dec 23, 2010	4.754	4.824	4.685	4.705	18,741,436	-0.11(-2.32%)
Dec 22, 2010	4.531	4.838	4.510	4.817	58,642,804	+0.32(+7.13%)
Dec 21, 2010	4.420	4.507	4.416	4.496	22,516,050	+0.10(+2.22%)
Dec 20, 2010	4.399	4.441	4.378	4.399	22,191,410	+0.05(+1.12%)
Dec 17, 2010	4.364	4.472	4.343	4.350	57,205,396	-0.05(-1.11%)
Dec 16, 2010	4.399	4.427	4.273	4.399	49,630,672	+0.00(+0.00%)
Dec 15, 2010	4.573	4.573	4.315	4.399	138,738,384	+0.08(+1.77%)
Dec 14, 2010	4.524	4.552	4.308	4.322	51,926,176	-0.24(-5.19%)
Dec 13, 2010	4.454	4.607	4.315	4.559	68,671,592	+0.06(+1.39%)
Dec 10, 2010	4.531	4.552	4.461	4.496	27,637,030	-0.03(-0.62%)
Dec 09, 2010	4.461	4.559	4.364	4.524	52,417,048	+0.12(+2.69%)
Dec 08, 2010	4.204	4.517	4.197	4.406	60,376,960	+0.22(+5.32%)
Dec 07, 2010	4.315	4.329	4.155	4.183	27,159,360	-0.04(-0.99%)
Dec 06, 2010	4.245	4.259	4.113	4.225	34,808,960	-0.01(-0.16%)
Dec 03, 2010	4.141	4.245	4.113	4.232	29,143,098	+0.01(+0.33%)
Dec 02, 2010	3.946	4.232	3.925	4.218	68,514,944	+0.27(+6.88%)
Dec 01, 2010	3.800	3.953	3.779	3.946	40,510,008	+0.20(+5.39%)
Nov 30, 2010	3.689	3.786	3.689	3.744	32,944,634	+0.01(+0.19%)
Nov 29, 2010	3.640	3.772	3.626	3.737	36,189,956	+0.08(+2.29%)
Nov 26, 2010	3.605	3.689	3.605	3.654	10,271,732	+0.01(+0.19%)
Nov 24, 2010	3.647	3.647	3.647	3.647	32,248,892	+0.02(+0.58%)
Nov 23, 2010	3.633	3.870	3.598	3.626	104,803,712	-0.10(-2.62%)
Nov 22, 2010	3.800	3.821	3.661	3.723	44,137,440	-0.10(-2.73%)
Nov 19, 2010	3.598	3.835	3.563	3.828	81,684,088	+0.13(+3.58%)
Nov 18, 2010	3.911	3.939	3.577	3.696	179,515,520	-0.16(-4.15%)
Nov 17, 2010	4.113	4.113	3.737	3.856	106,122,144	-0.26(-6.42%)
Nov 16, 2010	4.218	4.218	3.870	4.120	114,120,808	-0.19(-4.52%)
Nov 15, 2010	4.357	4.385	4.301	4.315	22,515,760	+0.03(+0.81%)
Nov 12, 2010	4.419	4.437	4.273	4.280	29,546,214	-0.18(-4.06%)
Nov 11, 2010	4.308	4.552	4.301	4.461	34,234,724	+0.11(+2.56%)
Nov 10, 2010	4.350	4.406	4.280	4.350	30,752,270	+0.03(+0.81%)
Nov 09, 2010	4.426	4.503	4.294	4.315	33,810,440	-0.10(-2.21%)
Nov 08, 2010	4.475	4.482	4.322	4.413	31,831,734	-0.08(-1.71%)
Nov 05, 2010	4.545	4.719	4.426	4.489	56,795,772	-0.06(-1.38%)
Nov 04, 2010	4.447	4.587	4.399	4.552	34,793,156	+0.17(+3.81%)
Nov 03, 2010	4.266	4.392	4.266	4.385	27,840,116	+0.13(+2.94%)
Nov 02, 2010	4.385	4.385	4.232	4.259	28,354,378	-0.08(-1.77%)
Nov 01, 2010	4.419	4.440	4.287	4.336	17,498,720	-0.05(-1.11%)
Oct 29, 2010	4.378	4.454	4.357	4.385	28,009,420	+0.01(+0.16%)
Oct 28, 2010	4.482	4.496	4.322	4.378	44,562,956	-0.06(-1.26%)
Oct 27, 2010	4.475	4.566	4.413	4.433	28,676,980	-0.46(-9.39%)
Oct 25, 2010	5.025	5.032	4.879	4.893	20,391,854	-0.08(-1.54%)
Oct 22, 2010	5.067	5.136	4.941	4.969	18,617,998	-0.10(-1.92%)
Oct 21, 2010	5.102	5.241	5.032	5.067	21,269,852	+0.00(+0.00%)
Oct 20, 2010	5.074	5.129	4.914	5.067	28,238,616	-0.04(-0.82%)
Oct 19, 2010	5.004	5.192	5.004	5.108	25,180,018	-0.01(-0.14%)
Oct 18, 2010	4.893	5.122	4.872	5.115	16,814,994	+0.20(+4.11%)
Oct 15, 2010	5.025	5.053	4.816	4.914	20,123,612	-0.08(-1.53%)
Oct 14, 2010	5.053	5.067	4.872	4.990	20,269,102	-0.09(-1.78%)
Oct 13, 2010	5.248	5.269	5.067	5.081	18,099,186	-0.12(-2.28%)
Oct 12, 2010	5.053	5.206	5.025	5.199	12,709,080	+0.10(+2.05%)
Oct 11, 2010	5.150	5.199	5.081	5.095	8,253,072	-0.07(-1.35%)
Oct 08, 2010	5.164	5.171	5.081	5.164	13,001,256	+0.04(+0.82%)
Oct 07, 2010	5.262	5.289	5.081	5.122	18,050,050	-0.10(-1.87%)
Oct 06, 2010	5.255	5.303	5.192	5.220	13,082,919	-0.03(-0.53%)
Oct 05, 2010	5.115	5.303	5.053	5.248	1,005	+0.21(+4.14%)
Oct 04, 2010	4.990	5.108	4.952	5.039	16,898,392	+0.04(+0.84%)
Oct 01, 2010	4.997	5.171	4.962	4.997	17,545,934	-0.06(-1.28%)
Sep 30, 2010	5.057	5.220	5.018	5.062	254,677	+0.04(+0.88%)
Sep 29, 2010	4.893	5.074	4.858	5.018	40,453,800	+0.08(+1.55%)
Sep 28, 2010	4.900	4.941	4.809	4.941	101,349	+0.09(+1.87%)
Sep 27, 2010	4.872	4.934	4.823	4.851	15,560,000	+0.01(+0.29%)
Sep 24, 2010	4.816	4.886	4.774	4.837	20,882,044	+0.13(+2.81%)
Sep 23, 2010	4.705	4.914	4.705	4.705	19,317,556	-0.10(-2.17%)
Sep 22, 2010	4.907	4.969	4.788	4.809	19,464,648	-0.13(-2.54%)
Sep 21, 2010	4.921	5.095	4.886	4.934	27,707,704	+0.02(+0.42%)
Sep 20, 2010	4.781	4.914	4.740	4.914	34,754,576	+0.16(+3.35%)
Sep 17, 2010	4.754	4.872	4.747	4.754	36,833,288	-0.11(-2.27%)
Sep 15, 2010	4.934	4.955	4.823	4.865	24,068,978	-0.10(-1.96%)
Sep 14, 2010	5.032	5.046	4.914	4.962	29,143,804	-0.10(-1.92%)
Sep 13, 2010	4.921	5.067	4.921	5.060	20,026,454	+0.27(+5.66%)
Sep 10, 2010	4.816	4.844	4.761	4.789	11,732,630	-0.01(-0.29%)
Sep 09, 2010	4.907	4.928	4.705	4.802	17,361	+0.02(+0.44%)
Sep 08, 2010	4.615	4.816	4.587	4.782	23,322,726	+0.22(+4.72%)
Sep 07, 2010	4.705	4.726	4.559	4.566	13,007	-0.22(-4.64%)
Sep 03, 2010	4.948	4.962	4.733	4.789	19,631,500	-0.03(-0.58%)
Sep 02, 2010	4.768	4.816	4.726	4.816	12,115,311	+0.06(+1.17%)