Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
STI,11/30/12,3070,3083,3063,3076,0,36.32,1.19%
STI,11/29/12,3023,3042,3021,3039,0,32.08,1.07%
STI,11/28/12,3006,3010,2998,3007,0,-4.59,-0.15%
STI,11/27/12,3017,3017,3004,3012,0,4.45,0.15%
STI,11/26/12,3002,3010,2998,3007,0,17.08,0.57%
STI,11/25/12,2988,2993,2982,2990,0,0.00,0.00%
STI,11/24/12,2988,2993,2982,2990,0,0.00,0.00%
STI,11/23/12,2988,2993,2982,2990,0,1.96,0.07%
STI,11/22/12,2973,2989,2970,2988,0,26.63,0.90%
STI,11/21/12,2961,2967,2954,2962,0,4.32,0.15%
STI,11/20/12,2967,2973,2953,2957,0,1.26,0.04%
STI,11/19/12,2955,2959,2947,2956,0,10.58,0.36%
STI,11/18/12,2934,2954,2932,2946,0,0.00,0.00%
STI,11/17/12,2934,2954,2932,2946,0,0.00,0.00%
STI,11/16/12,2934,2954,2932,2946,0,2.63,0.09%
STI,11/15/12,2962,2965,2942,2943,0,-43.81,-1.47%
STI,11/14/12,2988,2991,2983,2987,0,-20.76,-0.69%
STI,11/13/12,3003,3013,2999,3008,0,-1.42,-0.05%
STI,11/12/12,3003,3013,2999,3009,0,1.44,0.05%
STI,11/11/12,2995,3013,2995,3008,0,0.00,0.00%
STI,11/10/12,2995,3013,2995,3008,0,0.00,0.00%
STI,11/09/12,2995,3013,2995,3008,0,1.40,0.05%
STI,11/08/12,3013,3019,3003,3006,0,-32.45,-1.07%
STI,11/07/12,3027,3040,3014,3039,0,13.77,0.46%
STI,11/06/12,3024,3030,3020,3025,0,-7.67,-0.25%
STI,11/05/12,3029,3037,3021,3032,0,-12.90,-0.42%
STI,11/03/12,3039,3049,3039,3045,0,0.00,0.00%
STI,11/02/12,3039,3049,3039,3045,0,15.48,0.51%
STI,11/01/12,3026,3033,3017,3030,0,-1.16,-0.04%
STI,10/31/12,3044,3048,3028,3031,0,-3.86,-0.13%
STI,10/30/12,3040,3040,3029,3035,0,-0.75,-0.02%
STI,10/29/12,3049,3056,3035,3036,0,-21.82,-0.71%
STI,10/27/12,3046,3060,3045,3058,0,0.00,0.00%
STI,10/26/12,3046,3060,3045,3058,0,4.75,0.16%
STI,10/25/12,3046,3056,3045,3053,0,1.54,0.05%
STI,10/24/12,3037,3063,3037,3051,0,-6.67,-0.22%
STI,10/23/12,3044,3058,3042,3058,0,10.63,0.35%
STI,10/20/12,3054,3056,3046,3047,0,0.00,0.00%
STI,10/19/12,3054,3056,3046,3047,0,-13.42,-0.44%
STI,10/18/12,3057,3064,3054,3061,0,3.01,0.10%
STI,10/17/12,3063,3067,3054,3058,0,12.59,0.41%
STI,10/16/12,3056,3059,3044,3045,0,-1.15,-0.04%
STI,10/15/12,3030,3047,3030,3046,0,-1.67,-0.05%
STI,10/14/12,3028,3049,3028,3048,0,0.00,0.00%
STI,10/13/12,3028,3049,3028,3048,0,0.00,0.00%
STI,10/12/12,3028,3049,3028,3048,0,22.01,0.73%
STI,10/11/12,3027,3034,3022,3026,0,-8.83,-0.29%
STI,10/10/12,3036,3043,3032,3035,0,-37.80,-1.23%
STI,10/09/12,3077,3084,3069,3073,0,-7.00,-0.23%
STI,10/08/12,3105,3105,3075,3080,0,-21.83,-0.70%
STI,10/06/12,3088,3104,3082,3101,0,0.00,0.00%
STI,10/05/12,3088,3104,3082,3101,0,23.26,0.76%
STI,10/04/12,3080,3081,3070,3078,0,8.66,0.28%
STI,10/03/12,3082,3082,3067,3069,0,-6.94,-0.23%
STI,10/02/12,3062,3077,3061,3076,0,26.19,0.86%
STI,10/01/12,3055,3055,3044,3050,0,-15.12,-0.49%
STI,09/30/12,3068,3073,3064,3065,0,0.00,0.00%
STI,09/29/12,3068,3073,3064,3065,0,0.00,0.00%
STI,09/28/12,3068,3073,3064,3065,0,2.55,0.08%
STI,09/27/12,3044,3067,3041,3063,0,13.29,0.44%
STI,09/26/12,3040,3052,3038,3049,0,-24.80,-0.81%
STI,09/25/12,3067,3078,3066,3074,0,-0.28,-0.01%
STI,09/24/12,3072,3077,3055,3075,0,-4.70,-0.15%
STI,09/23/12,3078,3081,3065,3079,0,0.00,0.00%
STI,09/22/12,3078,3081,3065,3079,0,0.00,0.00%
STI,09/21/12,3078,3081,3065,3079,0,18.69,0.61%
STI,09/20/12,3072,3076,3059,3061,0,-13.54,-0.44%
STI,09/19/12,3071,3079,3069,3074,0,2.74,0.09%
STI,09/18/12,3077,3078,3068,3071,0,-8.84,-0.29%
STI,09/17/12,3082,3088,3075,3080,0,14.58,0.48%
STI,09/16/12,3059,3075,3058,3066,0,0.00,0.00%
STI,09/15/12,3059,3075,3058,3066,0,0.00,0.00%
STI,09/14/12,3059,3075,3058,3066,0,32.95,1.09%
STI,09/13/12,3019,3034,3013,3033,0,4.61,0.15%
STI,09/12/12,3032,3036,3021,3028,0,12.53,0.42%
STI,09/11/12,3011,3018,3005,3016,0,3.84,0.13%
STI,09/10/12,3014,3021,3007,3012,0,-4.42,-0.15%
STI,09/08/12,3013,3018,3005,3016,0,0.00,0.00%
STI,09/07/12,3013,3018,3005,3016,0,26.84,0.90%
STI,09/06/12,2989,2994,2978,2989,0,-4.48,-0.15%
STI,09/05/12,3004,3008,2986,2994,0,-24.73,-0.82%
STI,09/04/12,3025,3029,3015,3018,0,1.25,0.04%
STI,09/03/12,3014,3029,3013,3017,0,2.15,0.07%
STI,09/02/12,3007,3017,3006,3015,0,0.00,0.00%