BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.25	31.41	31.05	31.39	4,304,102	+0.11(+0.35%)
Mar 27, 2013	30.98	31.33	30.89	31.28	3,060,667	+0.07(+0.22%)
Mar 26, 2013	30.95	31.27	30.83	31.21	3,357,344	+0.39(+1.27%)
Mar 25, 2013	30.88	30.95	30.68	30.82	3,219,965	+0.02(+0.06%)
Mar 22, 2013	30.69	30.90	30.67	30.80	2,067,353	+0.16(+0.52%)
Mar 21, 2013	30.80	30.93	30.57	30.64	2,681,840	-0.33(-1.07%)
Mar 20, 2013	30.94	31.02	30.80	30.97	3,568,154	+0.18(+0.58%)
Mar 19, 2013	30.84	30.92	30.60	30.79	3,485,673	+0.04(+0.13%)
Mar 18, 2013	30.66	30.88	30.56	30.75	5,127,359	-0.23(-0.74%)
Mar 15, 2013	30.74	31.20	30.67	30.98	11,088,437	-0.75(-2.36%)
Mar 14, 2013	31.58	31.75	31.36	31.73	3,705,462	+0.16(+0.51%)
Mar 13, 2013	31.39	31.59	31.31	31.57	2,286,036	+0.20(+0.64%)
Mar 12, 2013	31.72	31.81	31.16	31.37	3,857,642	-0.41(-1.29%)
Mar 11, 2013	31.33	31.78	31.33	31.78	4,030,021	+0.38(+1.21%)
Mar 08, 2013	31.55	31.71	31.07	31.40	5,943,280	+0.28(+0.90%)
Mar 07, 2013	30.70	31.33	30.70	31.12	5,029,397	+0.45(+1.47%)
Mar 06, 2013	30.53	30.67	30.21	30.67	5,937,224	+0.26(+0.85%)
Mar 05, 2013	31.23	31.25	30.35	30.41	7,693,656	-0.72(-2.31%)
Mar 04, 2013	30.58	31.13	30.57	31.13	3,815,923	+0.47(+1.53%)
Mar 01, 2013	30.21	30.73	30.01	30.66	3,699,320	+0.30(+0.99%)
Feb 28, 2013	30.33	30.68	30.27	30.36	4,524,055	-0.03(-0.10%)
Feb 27, 2013	30.06	30.45	29.96	30.39	3,798,653	+0.31(+1.03%)
Feb 26, 2013	30.09	30.25	29.89	30.08	4,434,406	+0.19(+0.64%)
Feb 25, 2013	30.80	30.90	29.89	29.89	4,591,752	-0.69(-2.26%)
Feb 22, 2013	30.19	30.60	30.10	30.58	3,531,672	+0.54(+1.80%)
Feb 21, 2013	29.95	30.19	29.86	30.04	4,903,036	+0.04(+0.13%)
Feb 20, 2013	30.30	30.41	29.98	30.00	4,151,842	-0.37(-1.22%)
Feb 19, 2013	30.31	30.45	30.28	30.37	3,681,926	+0.10(+0.33%)
Feb 15, 2013	30.42	30.48	30.18	30.27	2,881,148	-0.09(-0.30%)
Feb 14, 2013	30.42	30.56	30.28	30.36	3,035,758	-0.16(-0.52%)
Feb 13, 2013	30.63	30.66	30.40	30.52	2,954,293	-0.08(-0.26%)
Feb 12, 2013	30.66	30.69	30.40	30.60	3,294,416	-0.03(-0.10%)
Feb 11, 2013	30.67	30.80	30.56	30.63	2,331,836	-0.02(-0.07%)
Feb 08, 2013	30.67	30.75	30.51	30.65	3,169,594	-0.02(-0.07%)
Feb 07, 2013	30.87	30.87	30.47	30.67	3,378,806	-0.19(-0.62%)
Feb 06, 2013	30.74	30.89	30.65	30.86	3,896,710	+0.34(+1.11%)
Feb 04, 2013	30.94	30.95	30.50	30.52	3,814,977	-0.60(-1.93%)
Feb 01, 2013	30.54	31.36	30.52	31.12	6,303,761	+0.84(+2.77%)
Jan 31, 2013	30.53	30.55	30.13	30.28	6,225,946	-0.28(-0.92%)
Jan 30, 2013	30.84	30.88	30.50	30.56	4,882,702	-0.37(-1.20%)
Jan 29, 2013	30.94	31.03	30.82	30.93	3,274,167	-0.07(-0.23%)
Jan 28, 2013	30.94	31.01	30.63	31.00	2,937,477	+0.13(+0.42%)
Jan 25, 2013	31.01	31.19	30.77	30.87	3,372,332	-0.04(-0.13%)
Jan 24, 2013	30.79	31.08	30.76	30.91	2,852,679	+0.15(+0.49%)
Jan 23, 2013	30.77	30.98	30.64	30.76	5,138,596	-0.09(-0.29%)
Jan 22, 2013	31.02	31.12	30.80	30.85	4,992,227	-0.19(-0.61%)
Jan 18, 2013	31.17	31.22	30.70	31.04	6,128,442	+0.15(+0.49%)
Jan 17, 2013	30.60	31.09	30.31	30.89	6,910,522	+0.58(+1.91%)
Jan 16, 2013	30.22	30.46	30.09	30.31	3,482,045	-0.01(-0.03%)
Jan 15, 2013	30.11	30.37	30.02	30.32	2,216,828	+0.06(+0.20%)
Jan 14, 2013	30.32	30.37	29.92	30.26	2,628,395	-0.05(-0.16%)
Jan 11, 2013	30.54	30.54	30.03	30.31	2,946,143	-0.23(-0.75%)
Jan 10, 2013	30.25	30.58	30.16	30.54	4,303,749	+0.50(+1.66%)
Jan 09, 2013	29.93	30.23	29.87	30.04	3,099,863	+0.21(+0.70%)
Jan 08, 2013	30.06	30.14	29.62	29.83	3,850,002	-0.21(-0.70%)
Jan 07, 2013	30.06	30.23	29.73	30.04	2,750,920	-0.16(-0.53%)
Jan 04, 2013	29.60	30.22	29.60	30.20	4,011,545	+0.28(+0.94%)
Jan 03, 2013	30.04	30.23	29.77	29.92	6,147,083	-0.15(-0.50%)
Jan 02, 2013	29.62	30.08	29.08	30.07	5,102,649	+0.99(+3.40%)
Dec 31, 2012	28.76	29.11	28.71	29.08	4,317,328	+0.23(+0.80%)
Dec 28, 2012	28.76	29.09	28.73	28.85	2,847,384	-0.21(-0.72%)
Dec 27, 2012	29.20	29.27	28.62	29.06	3,156,226	-0.15(-0.51%)
Dec 26, 2012	29.28	29.39	29.08	29.21	2,208,094	-0.03(-0.10%)
Dec 24, 2012	29.41	29.44	29.09	29.24	1,395,868	-0.21(-0.71%)
Dec 21, 2012	29.50	29.57	29.22	29.45	5,194,840	-0.19(-0.64%)
Dec 20, 2012	29.51	29.73	29.36	29.64	3,726,591	+0.13(+0.44%)
Dec 19, 2012	29.39	29.77	29.31	29.51	3,949,410	-0.13(-0.44%)
Dec 18, 2012	29.25	29.67	29.00	29.64	7,419,541	+0.49(+1.68%)
Dec 17, 2012	28.48	29.18	28.38	29.15	4,658,862	+0.86(+3.04%)
Dec 14, 2012	28.53	28.57	28.25	28.29	3,248,733	-0.29(-1.01%)
Dec 13, 2012	28.88	28.91	28.43	28.58	4,035,282	-0.26(-0.90%)
Dec 12, 2012	28.60	29.10	28.53	28.84	5,792,743	+0.38(+1.34%)
Dec 11, 2012	28.34	28.61	28.33	28.46	3,637,256	+0.10(+0.35%)
Dec 10, 2012	28.32	28.58	28.13	28.36	3,238,462	-0.06(-0.21%)
Dec 07, 2012	28.27	28.49	28.23	28.42	3,646,606	+0.19(+0.67%)
Dec 06, 2012	27.83	28.24	27.76	28.23	4,302,588	+0.37(+1.33%)
Dec 05, 2012	27.68	28.01	27.68	27.86	5,813,056	+0.17(+0.61%)
Dec 04, 2012	27.88	27.97	27.52	27.69	4,064,535	-0.48(-1.70%)
Nov 30, 2012	28.27	28.42	27.97	28.17	3,280,777	-0.04(-0.14%)
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,752	-0.01(-0.04%)
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,321	+0.08(+0.28%)
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,814	-0.56(-1.95%)
Nov 26, 2012	28.61	28.70	28.37	28.70	2,944,149	-0.11(-0.38%)
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,467	+0.43(+1.52%)
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,231	-0.07(-0.25%)
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,061	+0.07(+0.25%)
Nov 19, 2012	28.38	28.56	28.23	28.38	5,334,920	+0.34(+1.21%)
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,212	+0.49(+1.78%)
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,717	+0.46(+1.70%)
Nov 14, 2012	27.46	27.60	27.03	27.09	7,168,440	-0.36(-1.31%)
Nov 13, 2012	27.46	27.79	27.19	27.45	8,075,882	-0.25(-0.90%)
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,173	+0.15(+0.54%)
Nov 09, 2012	27.52	27.95	27.50	27.55	4,952,215	-0.10(-0.36%)
Nov 08, 2012	27.83	28.07	27.64	27.65	6,391,602	-0.13(-0.47%)
Nov 07, 2012	28.85	28.93	27.63	27.78	10,221,626	-1.47(-5.03%)
Nov 06, 2012	29.05	29.37	28.94	29.25	4,583,605	+0.31(+1.07%)
Nov 05, 2012	29.30	29.38	28.73	28.94	4,737,054	-0.48(-1.63%)
Nov 02, 2012	29.51	29.56	29.17	29.42	6,674,556	+0.11(+0.38%)
Nov 01, 2012	29.00	29.34	28.82	29.31	5,767,831	+0.36(+1.24%)
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,894	-0.06(-0.21%)
Oct 26, 2012	28.92	29.01	29.01	29.01	5,276,700	+0.06(+0.21%)
Oct 25, 2012	29.04	29.20	28.60	28.95	4,662,947	+0.14(+0.49%)
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,830	+0.00(+0.00%)
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,018	-0.97(-3.26%)
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,738	-0.20(-0.67%)
Oct 18, 2012	30.84	31.00	29.81	29.98	16,697,625	-2.29(-7.10%)
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,777	+0.46(+1.45%)
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,379	-0.58(-1.79%)
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,820	+0.05(+0.15%)
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,702	-0.86(-2.59%)
Oct 11, 2012	33.39	33.45	33.11	33.20	2,718,514	+0.02(+0.06%)
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,579	-0.04(-0.12%)
Oct 09, 2012	33.49	33.55	33.11	33.22	4,441,558	-0.26(-0.78%)
Oct 08, 2012	33.51	33.57	33.33	33.48	2,447,638	-0.16(-0.48%)
Oct 05, 2012	33.75	33.89	33.52	33.64	2,472,957	+0.06(+0.18%)
Oct 04, 2012	33.29	33.60	33.19	33.58	3,617,077	+0.41(+1.24%)
Oct 03, 2012	32.95	33.38	32.76	33.17	4,291,456	+0.17(+0.52%)
Oct 02, 2012	32.90	33.09	32.77	33.00	4,048,862	+0.04(+0.12%)
Oct 01, 2012	33.36	33.44	32.88	32.96	4,092,662	-0.20(-0.60%)
Sep 28, 2012	32.93	33.32	32.83	33.16	3,769,244	+0.05(+0.15%)
Sep 27, 2012	32.86	33.20	32.77	33.11	3,926,261	+0.39(+1.19%)
Sep 26, 2012	33.17	33.29	32.72	32.72	4,141,183	-0.45(-1.36%)
Sep 25, 2012	33.36	33.73	33.17	33.17	4,909,107	-0.14(-0.42%)
Sep 24, 2012	33.15	33.50	33.10	33.31	3,521,373	+0.00(+0.00%)
Sep 21, 2012	33.81	33.85	33.30	33.31	4,075,268	-0.18(-0.54%)
Sep 20, 2012	33.43	33.55	33.11	33.49	3,165,920	-0.12(-0.36%)
Sep 19, 2012	33.14	33.85	33.02	33.61	5,092,532	+0.15(+0.45%)
Sep 18, 2012	33.57	33.63	33.38	33.46	4,235,934	-0.11(-0.33%)
Sep 17, 2012	33.85	33.96	33.53	33.57	2,859,333	-0.42(-1.24%)
Sep 14, 2012	33.82	34.37	33.60	33.99	6,145,645	+0.37(+1.10%)
Sep 13, 2012	32.82	33.63	32.62	33.62	5,331,373	+0.76(+2.31%)
Sep 12, 2012	32.31	32.86	32.31	32.86	3,047,406	+0.30(+0.92%)
Sep 11, 2012	32.50	32.72	32.48	32.56	2,707,088	-0.02(-0.06%)
Sep 10, 2012	32.79	32.94	32.56	32.58	2,958,998	-0.28(-0.85%)
Sep 07, 2012	32.37	32.92	32.35	32.86	5,051,433	+0.57(+1.77%)
Sep 06, 2012	31.98	32.43	31.94	32.29	4,706,187	+0.50(+1.57%)
Sep 05, 2012	31.78	31.89	31.61	31.79	2,905,581	+0.07(+0.22%)
Sep 04, 2012	31.51	31.79	31.34	31.72	2,307,701	+0.18(+0.57%)
Aug 31, 2012	31.77	31.80	31.44	31.54	4,179,223	-0.06(-0.19%)
Aug 30, 2012	31.50	31.70	31.40	31.60	2,365,436	-0.10(-0.32%)
Aug 29, 2012	31.58	31.79	31.56	31.70	2,698,438	+0.51(+1.64%)
Aug 27, 2012	31.24	31.35	31.08	31.19	3,157,876	+0.08(+0.26%)
Aug 24, 2012	30.91	31.23	30.90	31.11	3,719,796	+0.10(+0.32%)
Aug 23, 2012	31.71	31.74	30.99	31.01	4,874,430	-0.73(-2.30%)
Aug 22, 2012	31.61	31.88	31.59	31.74	2,352,088	+0.08(+0.25%)
Aug 21, 2012	31.87	32.00	31.55	31.66	2,925,939	-0.19(-0.60%)
Aug 20, 2012	31.87	31.98	31.67	31.85	1,937,010	-0.11(-0.34%)
Aug 17, 2012	31.86	32.00	31.70	31.96	2,097,785	+0.18(+0.57%)
Aug 16, 2012	31.89	31.99	31.73	31.78	2,775,209	-0.10(-0.31%)
Aug 15, 2012	31.51	31.95	31.37	31.88	2,537,531	+0.33(+1.05%)
Aug 14, 2012	31.70	31.86	31.47	31.55	2,647,865	-0.05(-0.16%)
Aug 13, 2012	31.53	31.61	31.34	31.60	2,562,457	+0.04(+0.13%)
Aug 10, 2012	31.58	31.61	31.36	31.56	1,893,810	-0.14(-0.44%)
Aug 09, 2012	31.50	31.78	31.39	31.70	2,665,025	+0.11(+0.35%)
Aug 08, 2012	31.54	31.64	31.34	31.59	2,966,054	-0.08(-0.25%)
Aug 07, 2012	31.64	31.87	31.61	31.67	2,563,464	+0.15(+0.48%)
Aug 06, 2012	31.79	31.91	31.51	31.52	2,127,695	-0.13(-0.41%)
Aug 03, 2012	31.59	31.86	31.49	31.65	5,087,344	+0.57(+1.83%)
Aug 02, 2012	31.09	31.39	30.78	31.08	5,714,838	-0.23(-0.73%)
Aug 01, 2012	31.55	31.77	31.30	31.31	4,708,240	-0.06(-0.19%)
Jul 31, 2012	31.62	31.75	31.37	31.37	4,194,167	-0.34(-1.07%)
Jul 30, 2012	32.18	32.18	31.64	31.71	5,593,525	-0.69(-2.13%)
Jul 27, 2012	32.17	32.67	31.97	32.40	5,687,676	+0.32(+1.00%)
Jul 26, 2012	32.11	32.17	31.86	32.08	3,570,790	+0.43(+1.36%)
Jul 25, 2012	31.79	31.90	31.56	31.65	3,213,067	+0.02(+0.06%)
Jul 24, 2012	31.56	31.68	31.26	31.63	5,079,344	+0.14(+0.44%)
Jul 23, 2012	31.19	31.57	31.08	31.49	5,395,282	-0.19(-0.60%)
Jul 20, 2012	31.99	31.99	31.58	31.68	4,798,592	-0.32(-1.00%)
Jul 19, 2012	32.00	32.73	31.67	32.00	8,259,775	+0.39(+1.23%)
Jul 18, 2012	31.67	31.98	31.59	31.61	5,242,683	-0.27(-0.85%)
Jul 17, 2012	31.62	31.94	31.20	31.88	4,048,452	+0.43(+1.37%)
Jul 16, 2012	31.34	31.65	31.28	31.45	2,658,293	-0.05(-0.16%)
Jul 13, 2012	30.84	31.51	30.80	31.50	3,445,960	+0.72(+2.34%)
Jul 12, 2012	30.77	30.91	30.64	30.78	3,671,849	-0.22(-0.71%)
Jul 11, 2012	30.73	31.08	30.59	31.00	4,732,940	+0.33(+1.08%)
Jul 10, 2012	30.97	31.19	30.56	30.67	4,195,761	-0.17(-0.55%)
Jul 09, 2012	30.84	31.05	30.61	30.84	3,002,942	-0.11(-0.36%)
Jul 06, 2012	30.45	31.05	30.41	30.95	4,324,204	+0.05(+0.16%)
Jul 05, 2012	31.03	31.16	30.90	30.90	4,701,602	-0.25(-0.80%)
Jul 03, 2012	30.82	31.26	30.79	31.15	2,348,735	+0.04(+0.13%)
Jul 02, 2012	31.26	31.29	30.77	31.11	4,367,944	+0.26(+0.84%)
Jun 29, 2012	30.77	30.85	30.56	30.85	4,461,843	+0.65(+2.15%)
Jun 28, 2012	29.61	30.22	29.53	30.20	4,757,478	+0.31(+1.04%)
Jun 27, 2012	29.62	29.95	29.40	29.89	4,595,824	+0.45(+1.53%)
Jun 26, 2012	29.66	29.84	29.36	29.44	6,432,403	-0.16(-0.54%)
Jun 25, 2012	29.91	29.92	29.47	29.60	3,924,701	-0.79(-2.60%)
Jun 22, 2012	30.25	30.48	30.10	30.39	3,472,644	+0.42(+1.40%)
Jun 21, 2012	30.38	30.52	29.95	29.97	5,695,846	-0.31(-1.02%)
Jun 20, 2012	30.34	30.39	29.68	30.28	5,404,890	+0.01(+0.03%)
Jun 19, 2012	30.18	30.50	30.16	30.27	3,906,785	+0.22(+0.73%)
Jun 18, 2012	29.78	30.22	29.62	30.05	5,020,684	+0.23(+0.77%)
Jun 15, 2012	29.69	29.82	29.30	29.82	4,783,627	+0.44(+1.50%)
Jun 14, 2012	28.88	29.50	28.87	29.38	4,336,382	+0.56(+1.94%)
Jun 13, 2012	28.93	29.24	28.72	28.82	6,170,159	-0.19(-0.65%)
Jun 12, 2012	28.49	29.01	28.19	29.01	4,432,987	+0.53(+1.86%)
Jun 11, 2012	29.26	29.35	28.45	28.48	3,894,667	-0.53(-1.83%)
Jun 08, 2012	28.51	29.01	28.26	29.01	4,089,593	+0.47(+1.65%)
Jun 07, 2012	28.75	29.08	28.45	28.54	6,129,717	+0.15(+0.53%)
Jun 06, 2012	28.13	28.39	27.86	28.39	4,443,939	+0.54(+1.94%)
Jun 05, 2012	27.57	28.12	27.50	27.85	4,831,599	+0.21(+0.76%)
Jun 04, 2012	28.42	28.49	27.40	27.64	9,672,022	-0.71(-2.50%)
Jun 01, 2012	29.57	29.63	28.28	28.35	8,996,821	-1.87(-6.19%)
May 31, 2012	30.10	30.45	29.79	30.22	4,856,130	+0.06(+0.20%)
May 30, 2012	30.30	30.45	30.10	30.16	3,766,943	-0.48(-1.57%)
May 29, 2012	30.64	30.75	30.31	30.64	3,088,892	+0.21(+0.69%)
May 25, 2012	30.24	30.69	30.20	30.43	3,098,431	+0.17(+0.56%)
May 24, 2012	30.22	30.33	29.90	30.26	3,568,403	+0.12(+0.40%)
May 23, 2012	29.88	30.23	29.52	30.14	3,607,301	+0.04(+0.13%)
May 22, 2012	30.10	30.39	29.89	30.10	6,076,269	+0.09(+0.30%)
May 21, 2012	29.86	30.25	29.56	30.01	4,279,366	+0.33(+1.11%)
May 18, 2012	30.17	30.35	29.52	29.68	5,868,622	-0.43(-1.43%)
May 17, 2012	30.69	30.76	30.11	30.11	4,223,451	-0.53(-1.73%)
May 16, 2012	30.97	31.21	30.64	30.64	4,281,590	-0.10(-0.33%)
May 15, 2012	31.16	31.26	30.66	30.74	4,556,691	-0.40(-1.28%)
May 14, 2012	31.17	31.50	31.09	31.14	4,030,405	-0.61(-1.92%)
May 11, 2012	31.45	31.97	31.19	31.75	4,131,814	-0.02(-0.06%)
May 10, 2012	31.85	31.97	31.59	31.77	3,505,012	+0.54(+1.73%)
May 09, 2012	31.28	31.52	31.00	31.23	3,825,278	-0.40(-1.26%)
May 08, 2012	31.60	31.78	31.35	31.63	2,928,874	-0.24(-0.75%)
May 07, 2012	31.57	32.00	31.47	31.87	3,182,761	+0.30(+0.95%)
May 04, 2012	31.88	32.09	31.43	31.57	4,038,420	-0.47(-1.47%)
May 03, 2012	32.25	32.42	31.92	32.04	3,888,140	-0.15(-0.47%)
May 02, 2012	32.20	32.39	31.91	32.19	3,961,615	-0.19(-0.59%)
May 01, 2012	32.13	32.67	32.03	32.38	4,694,289	+0.34(+1.06%)
Apr 30, 2012	32.60	32.74	31.87	32.04	4,987,203	-0.59(-1.81%)
Apr 27, 2012	32.67	32.71	32.33	32.63	3,394,940	+0.14(+0.43%)
Apr 26, 2012	32.44	32.64	32.30	32.49	5,664,296	+0.05(+0.15%)
Apr 25, 2012	32.08	32.50	32.00	32.44	5,369,521	+0.49(+1.53%)
Apr 24, 2012	31.64	32.00	31.64	31.95	5,960,793	+0.31(+0.98%)
Apr 23, 2012	31.01	31.76	31.01	31.64	5,701,078	+0.06(+0.19%)
Apr 20, 2012	31.26	31.72	31.21	31.58	9,122,126	+0.48(+1.54%)
Apr 19, 2012	31.37	31.49	30.82	31.10	7,528,574	-0.18(-0.58%)
Apr 18, 2012	31.07	31.49	30.90	31.28	6,172,113	+0.02(+0.06%)
Apr 17, 2012	30.97	31.42	30.96	31.26	5,187,424	+0.43(+1.39%)
Apr 16, 2012	30.75	31.00	30.48	30.83	4,127,023	+0.34(+1.12%)
Apr 13, 2012	31.08	31.08	30.48	30.49	4,106,501	-0.69(-2.21%)
Apr 12, 2012	30.58	31.21	30.56	31.18	5,554,492	+0.60(+1.96%)
Apr 11, 2012	30.50	30.90	30.47	30.58	6,038,330	+0.62(+2.07%)
Apr 10, 2012	30.52	30.73	29.93	29.96	5,721,699	-0.67(-2.19%)
Apr 09, 2012	30.69	30.91	30.39	30.63	4,384,360	-0.67(-2.14%)
Apr 05, 2012	31.12	31.40	31.06	31.30	3,873,920	-0.07(-0.22%)
Apr 04, 2012	31.33	31.59	31.07	31.37	6,282,587	-0.32(-1.01%)
Apr 03, 2012	31.37	31.69	31.25	31.69	6,455,975	+0.35(+1.12%)

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.