Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

BB&T Corp (NY: BBT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.80 39.06 38.69 38.99 2,944,946 -0.06(-0.15%)
Mar 30, 2015 38.67 39.31 38.67 39.05 2,296,018 +0.56(+1.45%)
Mar 27, 2015 38.86 38.91 38.32 38.49 4,616,079 -0.17(-0.44%)
Mar 26, 2015 38.43 38.80 38.12 38.66 3,633,122 +0.18(+0.47%)
Mar 25, 2015 39.11 39.11 38.34 38.48 3,902,356 -0.64(-1.64%)
Mar 24, 2015 39.43 39.50 39.09 39.12 3,803,038 -0.39(-0.99%)
Mar 23, 2015 39.81 40.17 39.51 39.51 3,465,307 -0.30(-0.75%)
Mar 20, 2015 39.82 40.09 39.57 39.81 6,709,725 +0.25(+0.63%)
Mar 19, 2015 39.51 39.64 39.16 39.56 7,499,471 -0.15(-0.38%)
Mar 18, 2015 39.39 39.80 39.32 39.71 6,753,584 +0.26(+0.66%)
Mar 17, 2015 38.95 39.46 38.86 39.45 4,375,062 +0.22(+0.56%)
Mar 16, 2015 39.03 39.27 38.79 39.23 3,000,143 +0.32(+0.82%)
Mar 13, 2015 39.00 39.13 38.44 38.91 4,371,960 -0.08(-0.21%)
Mar 12, 2015 38.36 39.06 37.98 38.99 5,144,947 +1.02(+2.69%)
Mar 11, 2015 37.68 38.20 37.62 37.97 3,481,466 +0.40(+1.06%)
Mar 10, 2015 37.99 38.12 37.57 37.57 3,094,042 -1.00(-2.59%)
Mar 09, 2015 38.46 38.68 38.30 38.57 2,532,117 +0.11(+0.29%)
Mar 06, 2015 38.22 39.00 38.14 38.46 4,898,522 +0.49(+1.29%)
Mar 05, 2015 37.75 38.01 37.54 37.97 2,200,285 +0.16(+0.42%)
Mar 04, 2015 37.97 38.00 37.73 37.81 2,889,912 -0.36(-0.94%)
Mar 03, 2015 38.21 38.39 38.11 38.17 2,815,232 -0.23(-0.60%)
Mar 02, 2015 38.05 38.45 37.90 38.40 3,233,620 +0.35(+0.92%)
Feb 27, 2015 38.30 38.46 38.02 38.05 3,416,677 -0.36(-0.94%)
Feb 26, 2015 38.26 38.49 38.16 38.41 2,903,314 +0.07(+0.18%)
Feb 25, 2015 38.16 38.48 38.07 38.34 3,444,827 +0.12(+0.31%)
Feb 24, 2015 37.97 38.26 37.75 38.22 4,492,461 +0.25(+0.66%)
Feb 23, 2015 37.97 38.00 37.76 37.97 3,255,086 -0.22(-0.58%)
Feb 20, 2015 37.66 38.20 37.26 38.19 5,622,701 +0.39(+1.03%)
Feb 19, 2015 37.65 37.98 37.38 37.80 3,705,655 -0.02(-0.05%)
Feb 18, 2015 38.31 38.31 37.78 37.82 3,958,913 -0.62(-1.61%)
Feb 17, 2015 38.24 38.53 38.00 38.44 3,551,976 +0.16(+0.42%)
Feb 13, 2015 38.40 38.28 38.28 38.28 2,879,500 -0.04(-0.10%)
Feb 12, 2015 37.62 38.34 37.49 38.32 5,304,326 +0.91(+2.43%)
Feb 11, 2015 37.52 37.60 37.21 37.41 2,489,739 -0.40(-1.06%)
Feb 10, 2015 37.94 38.01 37.55 37.81 1,964,132 +0.16(+0.42%)
Feb 09, 2015 37.73 37.82 37.52 37.65 3,415,998 -0.38(-1.00%)
Feb 06, 2015 37.55 38.33 37.46 38.03 5,443,651 +0.94(+2.53%)
Feb 05, 2015 36.50 37.11 36.42 37.09 3,926,064 +0.72(+1.98%)
Feb 04, 2015 36.42 36.67 36.30 36.37 3,751,723 -0.11(-0.30%)
Feb 03, 2015 36.21 36.61 36.11 36.48 5,293,261 +0.52(+1.45%)
Feb 02, 2015 35.49 36.03 35.24 35.96 3,796,288 +0.67(+1.90%)
Jan 30, 2015 35.27 35.95 35.08 35.29 5,468,861 -0.38(-1.07%)
Jan 29, 2015 35.50 35.74 35.22 35.67 4,965,398 +0.31(+0.88%)
Jan 28, 2015 36.49 36.57 35.33 35.36 5,486,599 -0.93(-2.56%)
Jan 27, 2015 36.54 36.69 36.23 36.29 3,960,723 -0.70(-1.89%)
Jan 26, 2015 36.83 37.06 36.48 36.99 4,113,891 +0.17(+0.46%)
Jan 23, 2015 36.94 37.10 36.58 36.82 3,913,041 -0.09(-0.24%)
Jan 22, 2015 36.20 37.09 35.96 36.91 5,133,003 +1.27(+3.56%)
Jan 21, 2015 35.67 36.04 35.47 35.64 4,865,167 -0.12(-0.34%)
Jan 20, 2015 36.06 36.21 35.56 35.76 3,965,696 -0.26(-0.72%)
Jan 16, 2015 35.31 36.12 35.31 36.02 4,717,140 +0.52(+1.46%)
Jan 15, 2015 35.68 35.89 35.30 35.50 5,816,531 -0.16(-0.45%)
Jan 14, 2015 35.85 36.05 34.95 35.66 6,897,698 -0.77(-2.11%)
Jan 13, 2015 36.81 37.21 36.19 36.43 3,790,921 -0.06(-0.16%)
Jan 12, 2015 36.89 36.93 36.30 36.49 2,943,806 -0.34(-0.92%)
Jan 09, 2015 37.82 37.92 36.76 36.83 3,520,456 -0.98(-2.59%)
Jan 08, 2015 37.52 37.91 37.45 37.81 5,412,774 +0.62(+1.67%)
Jan 07, 2015 37.28 37.32 36.72 37.19 4,953,244 +0.49(+1.34%)
Jan 06, 2015 37.49 37.67 36.51 36.70 5,312,246 -0.73(-1.95%)
Jan 05, 2015 38.46 38.48 37.35 37.43 4,886,529 -1.22(-3.16%)
Jan 02, 2015 39.02 39.20 38.26 38.65 2,174,027 -0.24(-0.62%)
Dec 31, 2014 39.34 38.89 38.89 38.89 2,134,100 -0.45(-1.14%)
Dec 30, 2014 39.22 39.55 39.00 39.34 1,718,296 -0.03(-0.08%)
Dec 29, 2014 39.04 39.69 39.04 39.37 1,901,110 +0.16(+0.41%)
Dec 26, 2014 39.18 39.34 39.11 39.21 1,613,049 +0.10(+0.26%)
Dec 24, 2014 39.29 39.11 39.11 39.11 1,282,700 -0.13(-0.33%)
Dec 23, 2014 38.77 39.38 38.72 39.24 2,532,064 +0.52(+1.34%)
Dec 22, 2014 38.32 38.73 38.20 38.72 2,757,815 +0.39(+1.02%)
Dec 19, 2014 38.47 38.61 38.07 38.33 6,248,005 +0.01(+0.03%)
Dec 18, 2014 38.02 38.35 37.84 38.32 5,729,375 +0.80(+2.13%)
Dec 17, 2014 36.80 37.58 36.71 37.52 4,784,427 +0.82(+2.23%)
Dec 16, 2014 36.89 37.36 36.70 36.70 3,495,954 -0.38(-1.02%)
Dec 15, 2014 37.66 37.79 36.83 37.08 3,361,691 -0.37(-0.99%)
Dec 12, 2014 37.94 38.14 37.45 37.45 3,359,933 -0.73(-1.91%)
Dec 11, 2014 38.16 38.54 38.11 38.18 3,061,449 +0.08(+0.21%)
Dec 10, 2014 38.71 38.98 38.08 38.10 3,834,001 -0.83(-2.13%)
Dec 09, 2014 38.39 38.97 38.24 38.93 5,108,987 +0.17(+0.44%)
Dec 08, 2014 38.77 38.99 38.48 38.76 3,453,437 -0.02(-0.05%)
Dec 05, 2014 38.11 38.86 38.11 38.78 4,418,495 +0.86(+2.27%)
Dec 04, 2014 37.94 37.97 37.57 37.92 3,322,036 -0.04(-0.11%)
Dec 03, 2014 37.39 37.99 37.29 37.96 3,225,477 +0.55(+1.47%)
Dec 02, 2014 37.13 37.48 37.05 37.41 3,693,041 +0.36(+0.97%)
Dec 01, 2014 37.43 37.51 36.78 37.05 3,926,854 -0.54(-1.44%)
Nov 28, 2014 38.00 38.08 37.58 37.59 1,921,006 -0.31(-0.82%)
Nov 26, 2014 38.05 37.90 37.90 37.90 3,190,300 -0.12(-0.32%)
Nov 25, 2014 38.11 38.13 37.68 38.02 2,831,520 -0.05(-0.13%)
Nov 24, 2014 37.65 38.09 37.55 38.07 2,801,552 +0.56(+1.49%)
Nov 21, 2014 38.01 38.06 37.34 37.51 6,494,780 -0.22(-0.58%)
Nov 20, 2014 37.29 37.76 37.25 37.73 3,108,673 +0.15(+0.40%)
Nov 19, 2014 37.42 37.63 37.19 37.58 3,310,319 +0.14(+0.37%)
Nov 18, 2014 37.33 37.62 37.30 37.44 2,450,334 +0.10(+0.27%)
Nov 17, 2014 37.42 37.43 37.09 37.34 2,978,541 -0.09(-0.24%)
Nov 14, 2014 37.58 37.71 37.35 37.43 3,439,645 -0.15(-0.40%)
Nov 13, 2014 37.49 37.73 37.42 37.58 5,318,041 -0.09(-0.24%)
Nov 12, 2014 37.11 37.82 37.10 37.67 7,083,624 -0.66(-1.72%)
Nov 11, 2014 38.48 38.54 38.27 38.33 1,550,910 -0.11(-0.29%)
Nov 10, 2014 38.05 38.51 38.03 38.44 2,660,089 +0.26(+0.68%)
Nov 07, 2014 38.07 38.30 37.92 38.18 2,955,518 -0.08(-0.21%)
Nov 06, 2014 37.95 38.30 37.65 38.26 2,728,518 +0.35(+0.92%)
Nov 05, 2014 37.87 37.99 37.63 37.91 4,206,188 -0.01(-0.03%)
Nov 04, 2014 37.94 37.96 37.61 37.92 2,569,158 +0.03(+0.08%)
Nov 03, 2014 37.94 38.09 37.71 37.89 4,552,193 +0.01(+0.03%)
Oct 31, 2014 37.85 38.08 37.67 37.88 4,750,475 +0.40(+1.07%)
Oct 30, 2014 37.51 37.61 37.30 37.48 4,597,807 -0.10(-0.27%)
Oct 29, 2014 37.25 37.67 37.05 37.58 3,114,110 +0.33(+0.89%)
Oct 28, 2014 36.85 37.26 36.85 37.25 3,184,252 +0.49(+1.33%)
Oct 27, 2014 36.84 36.66 36.66 36.76 5,279,901 +0.10(+0.27%)
Oct 24, 2014 36.21 36.68 36.21 36.66 2,466,995 +0.42(+1.16%)
Oct 23, 2014 36.23 36.54 36.20 36.24 4,144,714 +0.10(+0.28%)
Oct 22, 2014 36.16 36.56 36.12 36.14 5,514,656 +0.07(+0.19%)
Oct 21, 2014 35.68 36.15 35.55 36.07 5,964,644 +0.70(+1.98%)
Oct 20, 2014 35.08 35.44 35.08 35.37 5,224,446 +0.17(+0.48%)
Oct 17, 2014 35.77 35.97 35.07 35.20 11,622,834 -0.29(-0.82%)
Oct 16, 2014 35.22 35.83 34.50 35.49 9,163,902 -0.47(-1.31%)
Oct 15, 2014 36.81 36.83 35.50 35.96 10,304,621 -1.32(-3.54%)
Oct 14, 2014 37.14 37.62 37.07 37.28 4,303,866 +0.23(+0.62%)
Oct 13, 2014 37.18 37.51 37.04 37.05 4,611,152 -0.04(-0.11%)
Oct 10, 2014 37.44 37.75 37.09 37.09 4,909,830 -0.17(-0.46%)
Oct 09, 2014 37.99 37.99 37.16 37.26 7,010,222 -0.63(-1.66%)
Oct 08, 2014 37.46 37.94 37.32 37.89 4,898,697 +0.52(+1.39%)
Oct 07, 2014 37.50 37.70 37.26 37.37 4,549,672 -0.32(-0.85%)
Oct 06, 2014 37.84 37.95 37.68 37.69 3,862,682 +0.08(+0.21%)
Oct 03, 2014 37.66 37.89 37.56 37.61 3,450,951 +0.27(+0.72%)
Oct 02, 2014 37.04 37.49 36.95 37.34 4,249,396 +0.21(+0.57%)
Oct 01, 2014 37.14 37.43 37.03 37.13 5,219,065 -0.08(-0.21%)
Sep 30, 2014 37.29 37.49 37.05 37.21 4,159,241 -0.10(-0.27%)
Sep 29, 2014 37.15 37.41 37.12 37.31 2,642,104 -0.22(-0.59%)
Sep 26, 2014 37.31 37.58 37.17 37.53 2,370,513 +0.34(+0.91%)
Sep 25, 2014 37.66 37.74 37.14 37.19 4,235,838 -0.60(-1.59%)
Sep 24, 2014 37.84 37.93 37.55 37.79 2,631,216 -0.05(-0.13%)
Sep 23, 2014 38.24 38.35 37.84 37.84 2,765,791 -0.46(-1.20%)
Sep 22, 2014 38.54 38.60 38.22 38.30 2,333,778 -0.32(-0.83%)
Sep 19, 2014 38.84 39.09 38.61 38.62 3,660,997 -0.01(-0.03%)
Sep 18, 2014 38.35 38.75 38.35 38.63 2,768,014 +0.38(+0.99%)
Sep 17, 2014 38.21 38.57 38.00 38.25 2,605,651 +0.17(+0.45%)
Sep 16, 2014 37.89 38.31 37.89 38.08 2,845,321 +0.03(+0.08%)
Sep 15, 2014 38.14 38.20 37.96 38.05 2,591,738 -0.11(-0.29%)
Sep 12, 2014 38.00 38.44 37.93 38.16 3,664,481 +0.21(+0.55%)
Sep 11, 2014 37.74 38.00 37.68 37.95 3,100,633 +0.12(+0.32%)
Sep 10, 2014 37.33 37.87 37.33 37.83 3,465,755 +0.56(+1.50%)
Sep 09, 2014 37.42 37.42 37.12 37.27 3,228,523 -0.23(-0.61%)
Sep 08, 2014 37.49 37.68 37.27 37.50 3,926,159 -0.08(-0.21%)
Sep 05, 2014 37.55 37.59 37.27 37.58 2,902,831 -0.09(-0.24%)
Sep 04, 2014 37.56 37.92 37.54 37.67 3,386,351 +0.14(+0.37%)
Sep 03, 2014 37.61 37.74 37.41 37.53 3,001,866 +0.00(+0.00%)
Sep 02, 2014 37.48 37.65 37.26 37.53 2,412,309 +0.20(+0.54%)
Aug 29, 2014 37.25 37.33 37.33 37.33 2,314,200 +0.15(+0.40%)
Aug 28, 2014 37.04 37.26 36.90 37.18 1,619,915 +0.00(+0.00%)
Aug 27, 2014 37.55 37.65 37.14 37.18 1,541,496 -0.32(-0.85%)
Aug 26, 2014 37.43 37.59 37.42 37.50 2,030,115 +0.10(+0.27%)
Aug 25, 2014 37.29 37.51 37.20 37.40 2,394,168 +0.36(+0.97%)
Aug 22, 2014 37.05 37.27 36.97 37.04 2,481,166 -0.08(-0.22%)
Aug 21, 2014 36.89 37.28 36.83 37.12 2,490,758 +0.33(+0.90%)
Aug 20, 2014 36.61 36.89 36.55 36.79 2,036,226 +0.05(+0.14%)
Aug 19, 2014 36.75 36.95 36.74 36.74 1,812,977 +0.08(+0.22%)
Aug 18, 2014 36.47 36.76 36.43 36.66 2,245,531 +0.49(+1.35%)
Aug 15, 2014 36.43 36.55 36.04 36.17 5,426,010 -0.17(-0.47%)
Aug 14, 2014 36.30 36.52 36.27 36.34 1,752,445 +0.01(+0.03%)
Aug 13, 2014 36.18 36.43 36.18 36.33 2,202,155 +0.23(+0.64%)
Aug 12, 2014 36.06 36.30 35.96 36.10 2,527,520 -0.10(-0.28%)
Aug 11, 2014 36.30 36.36 36.09 36.20 2,812,264 +0.08(+0.22%)
Aug 08, 2014 36.12 36.12 35.86 36.12 4,466,062 +0.16(+0.44%)
Aug 07, 2014 36.42 36.50 35.89 35.96 2,894,522 -0.32(-0.88%)
Aug 06, 2014 36.38 36.46 36.12 36.28 4,119,432 -0.17(-0.47%)
Aug 05, 2014 36.59 36.90 36.38 36.45 3,148,412 -0.39(-1.06%)
Aug 04, 2014 36.76 36.90 36.54 36.84 2,733,839 +0.14(+0.38%)
Aug 01, 2014 36.89 37.19 36.53 36.70 2,633,202 -0.32(-0.86%)
Jul 31, 2014 37.50 37.63 37.02 37.02 3,300,220 -0.62(-1.65%)
Jul 30, 2014 37.61 37.80 37.40 37.64 2,379,879 +0.22(+0.59%)
Jul 29, 2014 37.59 37.83 37.42 37.42 2,688,465 -0.18(-0.48%)
Jul 28, 2014 37.88 37.95 37.46 37.60 3,289,933 -0.31(-0.82%)
Jul 25, 2014 37.67 37.94 37.61 37.91 2,917,808 +0.09(+0.24%)
Jul 24, 2014 37.70 37.90 37.59 37.82 3,339,251 +0.28(+0.75%)
Jul 23, 2014 37.42 37.62 37.25 37.54 3,502,028 +0.05(+0.13%)
Jul 22, 2014 37.34 37.55 37.11 37.49 6,372,034 +0.16(+0.43%)
Jul 21, 2014 37.26 37.67 36.78 37.33 9,129,932 -1.57(-4.04%)
Jul 18, 2014 38.56 39.00 38.42 38.90 4,469,787 +0.61(+1.59%)
Jul 17, 2014 39.45 39.46 38.20 38.29 6,539,407 -1.33(-3.36%)
Jul 16, 2014 40.19 40.19 39.55 39.62 3,045,773 -0.46(-1.15%)
Jul 15, 2014 39.74 40.11 39.73 40.08 2,879,065 +0.51(+1.29%)
Jul 14, 2014 40.00 40.15 39.56 39.57 2,867,379 -0.12(-0.30%)
Jul 11, 2014 39.47 39.77 39.22 39.69 2,999,231 +0.09(+0.23%)
Jul 10, 2014 39.32 39.71 39.14 39.60 3,561,599 -0.07(-0.18%)
Jul 09, 2014 39.66 39.79 39.55 39.67 2,787,611 +0.08(+0.20%)
Jul 08, 2014 39.83 39.90 39.54 39.59 3,199,846 -0.39(-0.98%)
Jul 07, 2014 40.16 40.16 39.79 39.98 3,591,772 +0.00(+0.00%)
Jul 03, 2014 39.84 39.98 39.98 39.98 2,609,500 +0.33(+0.83%)
Jul 02, 2014 39.61 39.76 39.48 39.65 4,507,854 -0.09(-0.23%)
Jul 01, 2014 39.49 39.97 39.41 39.74 5,162,962 +0.31(+0.79%)
Jun 30, 2014 39.30 39.49 39.14 39.43 3,543,841 +0.14(+0.36%)
Jun 27, 2014 38.92 39.32 38.91 39.29 3,645,040 +0.27(+0.69%)
Jun 26, 2014 39.07 39.09 38.61 39.02 3,211,755 -0.10(-0.26%)
Jun 25, 2014 38.87 39.15 38.55 39.12 2,942,222 +0.05(+0.13%)
Jun 24, 2014 39.14 39.50 39.04 39.07 3,189,528 -0.19(-0.48%)
Jun 23, 2014 39.07 39.33 38.98 39.26 2,940,190 +0.07(+0.18%)
Jun 20, 2014 39.00 39.27 38.99 39.19 5,393,368 +0.36(+0.93%)
Jun 19, 2014 38.10 38.84 38.10 38.83 2,346,674 -0.04(-0.10%)
Jun 18, 2014 38.57 38.89 38.45 38.87 3,128,017 +0.35(+0.91%)
Jun 17, 2014 38.15 38.70 38.15 38.52 3,299,101 +0.32(+0.84%)
Jun 16, 2014 38.36 38.36 38.01 38.20 2,854,075 -0.19(-0.49%)
Jun 13, 2014 38.59 38.81 38.28 38.39 2,856,259 -0.05(-0.13%)
Jun 12, 2014 38.77 38.81 38.36 38.44 2,946,522 -0.49(-1.26%)
Jun 11, 2014 38.84 39.00 38.65 38.93 2,743,213 -0.16(-0.41%)
Jun 10, 2014 39.01 39.15 38.79 39.09 2,544,401 +0.40(+1.03%)
Jun 06, 2014 38.46 38.80 38.30 38.69 3,232,495 +0.31(+0.81%)
Jun 05, 2014 38.21 38.42 37.96 38.38 3,389,360 +0.23(+0.60%)
Jun 04, 2014 38.09 38.34 38.00 38.15 3,439,356 -0.01(-0.03%)
Jun 03, 2014 38.02 38.29 37.94 38.16 3,863,393 +0.08(+0.21%)
Jun 02, 2014 38.02 38.17 37.68 38.08 2,871,141 +0.16(+0.42%)
May 30, 2014 37.77 38.15 37.76 37.92 3,294,694 +0.03(+0.08%)
May 29, 2014 38.18 38.18 37.74 37.89 2,476,137 -0.24(-0.63%)
May 28, 2014 38.00 38.22 37.79 38.13 3,193,030 +0.16(+0.42%)
May 27, 2014 37.80 38.23 37.79 37.97 2,710,006 +0.24(+0.64%)
May 23, 2014 37.44 37.73 37.73 37.73 2,257,300 +0.37(+1.00%)
May 22, 2014 37.36 37.56 37.28 37.36 1,283,256 -0.01(-0.04%)
May 21, 2014 37.26 37.50 37.16 37.37 2,199,702 +0.28(+0.75%)
May 20, 2014 37.19 37.23 36.86 37.09 2,439,192 -0.15(-0.40%)
May 19, 2014 36.74 37.28 36.74 37.24 2,343,328 +0.41(+1.11%)
May 16, 2014 36.75 36.84 36.45 36.83 3,768,459 +0.02(+0.05%)
May 15, 2014 36.99 36.99 36.38 36.81 4,203,683 -0.39(-1.05%)
May 14, 2014 37.66 37.68 37.12 37.20 2,559,272 -0.70(-1.85%)
May 13, 2014 38.20 38.30 37.82 37.90 2,291,353 -0.29(-0.76%)
May 12, 2014 37.75 38.24 37.69 38.19 3,571,856 +0.58(+1.54%)
May 09, 2014 37.25 37.69 37.07 37.61 3,695,547 +0.28(+0.75%)
May 08, 2014 37.28 37.66 37.23 37.33 2,442,532 +0.04(+0.11%)
May 07, 2014 37.06 37.33 36.84 37.29 2,903,323 +0.34(+0.92%)
May 06, 2014 37.33 37.34 36.93 36.95 2,345,805 -0.55(-1.47%)
May 05, 2014 37.49 37.59 37.03 37.50 3,016,666 +0.11(+0.29%)
May 02, 2014 37.30 37.84 37.22 37.39 2,574,500 +0.15(+0.40%)
May 01, 2014 37.35 37.42 37.00 37.24 2,690,134 -0.09(-0.24%)
Apr 30, 2014 37.22 37.60 37.11 37.33 3,419,433 +0.10(+0.27%)
Apr 29, 2014 37.37 37.40 37.01 37.23 2,571,819 +0.07(+0.19%)
Apr 28, 2014 37.50 37.55 36.79 37.16 4,122,832 -0.17(-0.46%)
Apr 25, 2014 37.64 37.71 37.31 37.33 2,724,786 -0.48(-1.27%)
Apr 24, 2014 38.17 38.17 37.73 37.81 2,971,472 -0.24(-0.63%)
Apr 23, 2014 38.10 38.31 37.81 38.05 2,604,432 -0.06(-0.16%)
Apr 22, 2014 37.72 38.26 37.41 38.11 3,789,539 +0.31(+0.82%)
Apr 21, 2014 37.86 37.90 37.54 37.80 3,921,802 -0.13(-0.34%)
Apr 17, 2014 39.22 37.93 37.93 37.93 8,884,000 -1.41(-3.58%)
Apr 16, 2014 39.48 39.49 38.98 39.34 4,273,705 +0.19(+0.49%)
Apr 15, 2014 38.90 39.31 38.57 39.15 3,752,211 +0.31(+0.80%)
Apr 14, 2014 39.13 39.28 38.41 38.84 3,207,551 +0.19(+0.49%)
Apr 11, 2014 38.52 38.90 38.18 38.65 4,652,931 -0.24(-0.62%)
Apr 10, 2014 39.86 39.93 38.84 38.89 3,515,281 -0.95(-2.38%)
Apr 09, 2014 39.82 39.88 39.43 39.84 2,665,232 +0.25(+0.63%)
Apr 08, 2014 39.55 39.81 39.18 39.59 3,632,494 +0.00(+0.00%)
Apr 07, 2014 40.05 40.08 39.29 39.59 4,089,747 -0.45(-1.12%)
Apr 04, 2014 40.74 40.95 40.03 40.04 3,527,039 -0.55(-1.36%)
Apr 03, 2014 40.32 40.87 40.28 40.59 3,680,456 -0.12(-0.29%)
Apr 02, 2014 40.44 40.87 40.19 40.71 3,938,567 +0.27(+0.67%)
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.