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 31, 2008	32.42	32.84	31.82	32.06	5,207,019	-0.40(-1.23%)
Mar 28, 2008	32.53	33.38	32.34	32.46	5,055,593	-0.20(-0.61%)
Mar 27, 2008	33.68	33.98	32.50	32.66	6,679,066	-0.87(-2.59%)
Mar 26, 2008	34.83	34.86	33.32	33.53	6,816,791	-1.55(-4.42%)
Mar 25, 2008	35.44	35.44	34.42	35.08	5,208,953	-0.19(-0.54%)
Mar 24, 2008	35.14	36.50	34.93	35.27	7,534,861	+0.20(+0.57%)
Mar 21, 2008	33.39	35.22	33.22	35.07	7,905,965	+0.00(+0.00%)
Mar 20, 2008	33.39	35.22	33.39	35.07	7,905,965	+1.85(+5.57%)
Mar 19, 2008	33.72	34.08	32.91	33.22	6,730,095	+0.09(+0.27%)
Mar 18, 2008	32.61	33.44	31.73	33.13	8,623,856	+1.19(+3.73%)
Mar 17, 2008	30.44	32.50	30.09	31.94	10,974,433	+0.61(+1.95%)
Mar 14, 2008	32.11	32.75	30.70	31.33	8,840,993	-0.61(-1.91%)
Mar 13, 2008	31.61	32.18	30.59	31.94	7,637,660	-0.06(-0.19%)
Mar 12, 2008	32.74	34.11	32.00	32.00	6,904,751	-0.86(-2.62%)
Mar 11, 2008	30.98	32.86	30.98	32.86	9,835,831	+2.76(+9.17%)
Mar 10, 2008	30.06	30.91	29.68	30.10	5,975,737	+0.01(+0.03%)
Mar 07, 2008	29.76	31.15	29.50	30.09	9,229,681	+0.27(+0.91%)
Mar 06, 2008	31.06	31.10	29.75	29.82	4,410,089	-1.33(-4.27%)
Mar 05, 2008	31.09	31.99	30.74	31.15	6,702,264	+0.44(+1.43%)
Mar 04, 2008	30.38	30.91	29.62	30.71	7,333,977	+0.11(+0.36%)
Mar 03, 2008	31.04	31.26	30.20	30.60	6,659,758	-0.53(-1.70%)
Feb 29, 2008	32.52	32.61	31.02	31.13	6,063,658	-1.61(-4.92%)
Feb 28, 2008	33.71	33.71	32.66	32.74	3,874,998	-1.15(-3.39%)
Feb 27, 2008	34.01	34.74	33.73	33.89	3,709,103	-0.40(-1.17%)
Feb 26, 2008	34.06	34.73	33.90	34.29	2,965,760	+0.13(+0.38%)
Feb 25, 2008	34.01	34.32	33.14	34.16	4,361,545	+0.17(+0.50%)
Feb 22, 2008	32.96	34.05	32.50	33.99	4,109,803	+1.10(+3.34%)
Feb 21, 2008	33.85	34.09	32.83	32.89	2,593,695	-0.78(-2.32%)
Feb 20, 2008	32.51	33.99	32.43	33.67	4,408,957	+0.84(+2.56%)
Feb 19, 2008	33.55	33.89	32.42	32.83	3,609,137	-0.42(-1.26%)
Feb 18, 2008	33.15	33.56	32.70	33.25	0	+0.00(+0.00%)
Feb 15, 2008	33.15	33.56	32.70	33.25	4,339,708	-0.10(-0.30%)
Feb 14, 2008	33.70	34.12	33.12	33.35	3,795,851	-0.41(-1.21%)
Feb 13, 2008	34.29	34.42	33.03	33.76	3,075,872	-0.13(-0.38%)
Feb 12, 2008	33.22	34.28	33.19	33.89	4,884,323	+0.81(+2.45%)
Feb 11, 2008	33.32	33.40	32.32	33.08	4,015,584	-0.32(-0.96%)
Feb 08, 2008	34.68	34.68	32.79	33.40	5,016,312	-1.22(-3.52%)
Feb 07, 2008	33.62	34.96	33.60	34.62	4,488,847	+0.75(+2.21%)
Feb 06, 2008	34.40	34.82	33.60	33.87	4,615,081	-0.23(-0.67%)
Feb 05, 2008	34.74	35.02	34.00	34.10	5,332,596	-1.15(-3.26%)
Feb 04, 2008	36.79	36.95	35.01	35.25	4,891,902	-1.55(-4.21%)
Feb 01, 2008	36.36	36.96	35.80	36.80	8,354,496	+0.58(+1.60%)
Jan 31, 2008	34.74	36.71	34.00	36.22	8,973,355	+0.94(+2.66%)
Jan 30, 2008	35.33	36.72	35.10	35.28	5,306,283	-0.27(-0.76%)
Jan 29, 2008	35.30	35.70	34.57	35.55	5,064,906	+0.43(+1.22%)
Jan 28, 2008	33.99	35.18	33.54	35.12	5,255,962	+1.11(+3.26%)
Jan 25, 2008	35.20	35.48	33.79	34.01	7,671,393	-0.92(-2.63%)
Jan 24, 2008	34.26	36.15	33.88	34.93	14,215,106	+0.79(+2.31%)
Jan 23, 2008	29.56	35.12	29.14	34.14	19,597,256	+3.63(+11.90%)
Jan 22, 2008	27.90	31.76	27.86	30.51	12,017,308	+1.09(+3.70%)
Jan 21, 2008	29.42	30.38	28.85	29.42	0	+0.00(+0.00%)
Jan 18, 2008	29.42	30.38	28.85	29.42	9,707,193	+0.71(+2.47%)
Jan 17, 2008	28.95	29.88	28.43	28.71	12,888,097	+0.52(+1.84%)
Jan 16, 2008	27.49	28.82	27.11	28.19	7,022,840	+0.87(+3.18%)
Jan 15, 2008	28.08	28.08	27.00	27.32	6,534,402	-1.06(-3.74%)
Jan 14, 2008	28.54	28.54	27.80	28.38	5,756,741	+0.22(+0.78%)
Jan 11, 2008	27.41	28.38	26.59	28.16	8,519,732	+0.55(+1.99%)
Jan 10, 2008	27.10	28.05	26.86	27.61	8,340,802	+0.36(+1.32%)
Jan 09, 2008	26.87	27.25	25.92	27.25	7,552,091	+0.37(+1.38%)
Jan 08, 2008	27.97	28.28	26.75	26.88	6,870,803	-0.89(-3.20%)
Jan 07, 2008	27.96	28.20	27.23	27.77	7,311,228	+0.41(+1.50%)
Jan 04, 2008	28.86	28.86	27.07	27.36	10,484,566	-1.76(-6.04%)
Jan 03, 2008	29.74	29.85	29.05	29.12	5,604,831	-0.43(-1.46%)
Jan 02, 2008	30.89	30.89	29.46	29.55	7,166,128	-1.12(-3.65%)
Jan 01, 2008	31.00	31.11	30.42	30.67	0	+0.00(+0.00%)
Dec 31, 2007	31.00	31.11	30.42	30.67	4,565,688	-0.41(-1.32%)
Dec 28, 2007	31.09	31.45	30.66	31.08	4,078,279	-0.07(-0.22%)
Dec 27, 2007	31.87	31.94	31.15	31.15	3,125,742	-0.89(-2.78%)
Dec 26, 2007	32.29	32.29	31.85	32.04	1,851,944	-0.26(-0.80%)
Dec 24, 2007	31.76	32.72	31.76	32.30	1,785,638	+0.36(+1.13%)
Dec 21, 2007	31.37	32.06	30.45	31.94	7,388,479	+1.00(+3.23%)
Dec 20, 2007	31.53	31.73	30.36	30.94	5,271,042	-0.84(-2.64%)
Dec 19, 2007	32.08	32.55	31.56	31.78	4,379,476	-0.35(-1.09%)
Dec 18, 2007	32.72	32.72	31.61	32.13	6,404,997	-0.41(-1.26%)
Dec 17, 2007	32.50	33.06	32.25	32.54	4,471,959	-0.13(-0.40%)
Dec 14, 2007	33.20	33.67	32.61	32.67	4,271,694	-0.92(-2.74%)
Dec 13, 2007	33.45	33.70	32.52	33.59	4,647,295	+0.04(+0.12%)
Dec 12, 2007	34.95	35.30	32.87	33.55	6,168,628	-0.38(-1.12%)
Dec 11, 2007	36.79	36.79	33.83	33.93	5,395,094	-2.99(-8.10%)
Dec 10, 2007	36.10	37.01	36.01	36.92	2,174,317	+0.91(+2.53%)
Dec 07, 2007	36.47	36.50	35.82	36.01	2,527,426	-0.32(-0.88%)
Dec 06, 2007	36.14	36.40	35.75	36.33	4,416,527	+0.18(+0.50%)
Dec 05, 2007	35.90	36.38	35.56	36.15	3,912,996	+0.65(+1.83%)
Dec 04, 2007	35.64	35.92	35.18	35.50	2,811,700	-0.43(-1.20%)
Dec 03, 2007	36.00	36.31	35.35	35.93	2,919,239	-0.15(-0.42%)
Nov 30, 2007	36.52	37.00	35.76	36.08	4,164,695	+0.62(+1.75%)
Nov 29, 2007	35.83	36.09	34.99	35.46	5,020,063	-0.56(-1.55%)
Nov 28, 2007	33.77	36.21	33.77	36.02	7,541,280	+2.44(+7.27%)
Nov 27, 2007	33.50	34.00	33.02	33.58	6,077,770	+1.03(+3.16%)
Nov 26, 2007	34.07	34.17	32.48	32.55	4,693,129	-1.45(-4.26%)
Nov 23, 2007	33.08	34.19	33.07	34.00	1,341,450	+1.20(+3.66%)
Nov 21, 2007	32.86	33.59	32.10	32.80	5,169,562	-0.27(-0.82%)
Nov 20, 2007	32.85	33.92	32.15	33.07	4,066,242	-0.05(-0.15%)
Nov 19, 2007	33.45	33.52	32.14	33.12	5,218,892	-0.59(-1.75%)
Nov 16, 2007	34.56	34.65	33.32	33.71	4,458,850	-0.55(-1.61%)
Nov 15, 2007	35.38	35.40	34.00	34.26	4,063,741	-1.18(-3.33%)
Nov 14, 2007	35.89	36.56	35.23	35.44	3,295,775	-0.30(-0.84%)
Nov 13, 2007	34.62	35.80	34.55	35.74	3,862,055	+1.34(+3.90%)
Nov 12, 2007	34.00	35.42	34.00	34.40	3,815,142	+0.21(+0.61%)
Nov 09, 2007	33.19	34.91	32.76	34.19	5,267,955	+0.67(+2.00%)
Nov 08, 2007	32.80	33.72	32.39	33.52	6,196,534	+0.75(+2.29%)
Nov 07, 2007	34.00	34.11	32.70	32.77	4,891,728	-1.81(-5.23%)
Nov 06, 2007	34.03	34.60	33.48	34.58	4,372,112	+0.52(+1.53%)
Nov 05, 2007	34.21	34.52	33.55	34.06	4,030,103	-0.36(-1.05%)
Nov 02, 2007	35.43	35.45	34.07	34.42	4,898,943	-0.68(-1.94%)
Nov 01, 2007	35.97	36.58	35.01	35.10	4,597,941	-1.87(-5.06%)
Oct 31, 2007	36.62	37.16	36.19	36.97	3,691,961	+0.62(+1.71%)
Oct 30, 2007	36.84	37.19	36.33	36.35	2,972,400	-0.66(-1.78%)
Oct 29, 2007	37.52	37.73	36.84	37.01	2,080,700	-0.24(-0.64%)
Oct 26, 2007	37.29	37.58	36.33	37.25	2,596,200	+1.03(+2.84%)
Oct 25, 2007	36.25	36.87	35.57	36.22	3,255,500	+0.16(+0.44%)
Oct 24, 2007	36.48	36.59	35.19	36.06	3,318,876	-0.71(-1.93%)
Oct 23, 2007	36.31	36.77	36.07	36.77	3,379,000	+0.72(+2.00%)
Oct 22, 2007	35.78	36.54	35.72	36.05	3,526,900	+0.04(+0.11%)
Oct 19, 2007	37.27	37.46	35.96	36.01	4,306,100	-1.14(-3.07%)
Oct 18, 2007	37.54	37.76	36.75	37.15	6,116,493	-1.41(-3.66%)
Oct 17, 2007	39.08	39.18	36.05	38.56	3,503,000	-0.08(-0.21%)
Oct 16, 2007	39.63	39.67	38.55	38.64	3,062,200	-1.26(-3.16%)
Oct 15, 2007	40.68	40.72	39.52	39.90	2,158,700	-0.56(-1.38%)
Oct 12, 2007	41.01	41.05	40.35	40.46	2,285,350	-0.50(-1.22%)
Oct 11, 2007	41.69	41.77	40.84	40.96	2,950,764	-0.39(-0.94%)
Oct 10, 2007	41.47	41.80	41.07	41.35	1,878,500	-0.70(-1.66%)
Oct 09, 2007	42.20	42.24	41.64	42.05	2,429,700	+0.01(+0.02%)
Oct 08, 2007	42.15	42.28	41.85	42.04	2,003,700	-0.09(-0.21%)
Oct 05, 2007	42.05	42.61	41.74	42.13	3,342,129	+0.13(+0.31%)
Oct 04, 2007	41.75	42.00	41.71	42.00	1,676,300	+0.42(+1.01%)
Oct 03, 2007	41.53	42.00	41.40	41.58	1,455,300	-0.08(-0.19%)
Oct 02, 2007	41.54	41.92	41.23	41.66	1,643,400	+0.17(+0.41%)
Oct 01, 2007	41.12	41.71	40.58	41.49	3,353,100	+1.10(+2.72%)
Sep 28, 2007	40.76	41.02	40.35	40.39	2,094,700	-0.60(-1.46%)
Sep 27, 2007	40.85	41.13	40.59	40.99	1,353,500	+0.20(+0.49%)
Sep 26, 2007	40.93	41.22	40.52	40.79	1,632,700	+0.11(+0.27%)
Sep 25, 2007	40.46	40.98	40.30	40.68	1,695,500	+0.00(+0.00%)
Sep 24, 2007	41.50	41.70	40.66	40.68	2,708,800	-0.89(-2.14%)
Sep 21, 2007	42.45	42.45	41.52	41.57	3,985,200	-0.38(-0.91%)
Sep 20, 2007	42.75	42.75	41.77	41.95	2,719,800	-0.81(-1.89%)
Sep 19, 2007	42.49	43.00	42.35	42.76	2,845,405	+0.26(+0.61%)
Sep 18, 2007	40.82	42.50	40.45	42.50	3,899,800	+1.86(+4.58%)
Sep 17, 2007	40.56	40.79	40.32	40.64	1,845,200	-0.05(-0.12%)
Sep 14, 2007	40.18	40.82	40.12	40.69	1,732,200	+0.22(+0.54%)
Sep 13, 2007	40.00	40.51	39.81	40.47	2,041,300	+0.83(+2.09%)
Sep 12, 2007	39.66	39.95	39.40	39.64	1,799,500	-0.28(-0.70%)
Sep 11, 2007	39.26	40.10	39.26	39.92	2,389,400	+0.74(+1.89%)
Sep 10, 2007	39.24	39.70	38.60	39.18	1,946,600	+0.24(+0.62%)
Sep 07, 2007	39.13	39.53	38.78	38.94	2,665,200	-0.81(-2.04%)
Sep 06, 2007	39.16	39.82	38.97	39.75	1,736,170	+0.51(+1.30%)
Sep 05, 2007	39.45	39.54	39.00	39.24	1,820,002	-0.54(-1.36%)
Sep 04, 2007	39.35	40.06	39.33	39.78	1,464,411	+0.05(+0.13%)
Aug 31, 2007	39.87	39.99	39.24	39.73	1,971,200	+0.40(+1.02%)
Aug 30, 2007	39.35	39.78	39.14	39.33	1,886,300	-0.34(-0.86%)
Aug 29, 2007	39.13	39.75	38.70	39.67	1,940,700	+0.73(+1.87%)
Aug 28, 2007	39.95	39.99	38.94	38.94	2,492,500	-1.32(-3.28%)
Aug 27, 2007	40.80	40.80	40.25	40.26	1,987,000	-0.62(-1.52%)
Aug 24, 2007	40.05	40.93	39.76	40.88	1,779,800	+0.71(+1.77%)
Aug 23, 2007	40.67	40.75	39.88	40.17	2,042,100	-0.45(-1.11%)
Aug 22, 2007	40.65	40.88	39.75	40.62	1,830,200	+0.24(+0.59%)
Aug 21, 2007	39.62	40.70	39.61	40.38	2,210,300	+0.48(+1.20%)
Aug 20, 2007	40.43	40.80	39.28	39.90	3,327,079	-0.95(-2.33%)
Aug 17, 2007	41.32	41.73	39.36	40.85	5,502,400	+1.36(+3.44%)
Aug 16, 2007	37.16	39.69	37.00	39.49	5,521,996	+2.13(+5.70%)
Aug 15, 2007	37.14	38.51	37.03	37.36	3,706,338	+0.22(+0.59%)
Aug 14, 2007	38.03	38.20	37.14	37.14	3,426,186	-1.04(-2.72%)
Aug 13, 2007	39.51	39.63	38.11	38.18	3,012,900	-1.13(-2.87%)
Aug 10, 2007	39.65	39.91	38.80	39.31	4,926,424	-0.77(-1.92%)
Aug 09, 2007	40.33	40.86	39.38	40.08	5,545,468	-1.25(-3.02%)
Aug 08, 2007	40.00	41.50	40.00	41.33	4,237,594	+1.52(+3.82%)
Aug 07, 2007	38.92	40.32	38.90	39.81	4,101,418	+0.42(+1.07%)
Aug 06, 2007	37.27	39.47	36.96	39.39	4,620,272	+2.16(+5.80%)
Aug 03, 2007	37.57	38.51	37.23	37.23	4,845,065	-1.28(-3.32%)
Aug 02, 2007	38.53	39.06	38.13	38.51	3,174,272	-0.01(-0.03%)
Aug 01, 2007	37.46	38.81	37.19	38.52	6,495,972	+1.10(+2.94%)
Jul 31, 2007	38.40	38.73	37.40	37.42	4,188,221	-0.61(-1.60%)
Jul 30, 2007	37.50	38.12	37.25	38.03	4,357,540	+0.42(+1.12%)
Jul 27, 2007	38.05	38.53	37.61	37.61	3,813,706	-0.44(-1.16%)
Jul 26, 2007	38.46	38.51	37.46	38.05	4,830,975	-0.76(-1.96%)
Jul 25, 2007	38.50	39.07	38.12	38.81	3,617,620	+0.72(+1.89%)
Jul 24, 2007	38.54	39.14	37.99	38.09	3,643,008	-1.21(-3.08%)
Jul 23, 2007	40.03	40.03	39.25	39.30	2,430,771	+0.10(+0.26%)
Jul 20, 2007	40.86	41.37	39.11	39.20	3,821,838	-0.93(-2.32%)
Jul 19, 2007	40.75	40.85	39.65	40.13	2,328,853	-0.48(-1.18%)
Jul 18, 2007	41.01	41.10	40.21	40.61	2,671,606	-0.53(-1.29%)
Jul 17, 2007	41.26	41.44	41.05	41.14	1,724,626	-0.01(-0.02%)
Jul 16, 2007	40.98	41.26	40.92	41.15	1,865,710	-0.02(-0.05%)
Jul 13, 2007	41.00	41.38	40.78	41.17	1,794,410	+0.00(+0.00%)
Jul 12, 2007	40.24	41.19	40.04	41.17	2,453,956	+1.13(+2.82%)
Jul 11, 2007	39.60	40.17	39.60	40.04	2,882,800	-0.16(-0.40%)
Jul 10, 2007	40.57	40.86	40.16	40.20	4,159,866	-0.70(-1.71%)
Jul 09, 2007	41.16	41.25	40.80	40.90	2,132,876	-0.27(-0.66%)
Jul 06, 2007	41.22	41.33	40.98	41.17	2,802,500	-0.05(-0.12%)
Jul 05, 2007	41.58	41.76	41.17	41.22	1,644,662	-0.58(-1.39%)
Jul 03, 2007	41.49	41.80	41.45	41.80	1,225,100	+0.38(+0.92%)
Jul 02, 2007	40.57	41.45	40.57	41.42	1,869,749	+0.74(+1.82%)
Jun 29, 2007	41.15	41.39	40.45	40.68	2,422,508	-0.44(-1.07%)
Jun 28, 2007	41.41	41.43	40.95	41.12	1,803,900	-0.29(-0.70%)
Jun 27, 2007	40.80	41.47	40.80	41.41	2,358,511	+0.43(+1.05%)
Jun 26, 2007	41.27	41.44	40.98	40.98	1,417,400	-0.04(-0.10%)
Jun 25, 2007	41.35	41.66	40.91	41.02	1,809,800	-0.13(-0.32%)
Jun 22, 2007	41.53	41.69	41.06	41.15	2,659,950	-0.70(-1.67%)
Jun 21, 2007	41.79	42.05	41.37	41.85	2,276,961	+0.06(+0.14%)
Jun 20, 2007	42.25	42.33	41.79	41.79	2,484,000	-0.32(-0.76%)
Jun 19, 2007	41.70	42.15	41.66	42.11	1,191,900	+0.35(+0.84%)
Jun 18, 2007	41.79	42.02	41.72	41.76	1,641,100	+0.02(+0.05%)
Jun 15, 2007	41.90	42.25	41.74	41.74	2,403,100	+0.05(+0.12%)
Jun 14, 2007	41.82	41.93	41.58	41.69	1,082,900	-0.13(-0.31%)
Jun 13, 2007	41.16	41.88	41.15	41.82	2,171,900	+0.67(+1.63%)
Jun 12, 2007	41.64	41.84	41.15	41.15	1,496,800	-0.57(-1.37%)
Jun 11, 2007	41.50	41.87	41.41	41.72	1,245,300	+0.18(+0.43%)
Jun 08, 2007	41.00	41.56	40.99	41.54	2,300,406	+0.50(+1.22%)
Jun 07, 2007	41.60	41.75	41.01	41.04	2,513,993	-0.69(-1.65%)
Jun 06, 2007	42.12	42.15	41.62	41.73	1,429,780	-0.55(-1.30%)
Jun 05, 2007	42.28	42.33	42.05	42.28	2,085,100	-0.07(-0.17%)
Jun 04, 2007	42.26	42.35	42.04	42.35	1,715,600	-0.03(-0.07%)
Jun 01, 2007	42.00	42.46	41.94	42.38	1,412,200	+0.27(+0.64%)
May 31, 2007	42.12	42.25	41.90	42.11	1,669,575	-0.01(-0.02%)
May 30, 2007	42.05	42.13	41.82	42.12	1,201,900	+0.07(+0.17%)
May 29, 2007	42.23	42.38	41.94	42.05	1,094,900	-0.04(-0.10%)
May 25, 2007	42.19	42.29	41.90	42.09	983,900	-0.04(-0.09%)
May 24, 2007	42.58	42.72	42.06	42.13	1,450,300	-0.28(-0.66%)
May 23, 2007	42.57	42.74	42.35	42.41	1,448,617	-0.16(-0.38%)
May 22, 2007	42.73	42.86	42.49	42.57	1,685,200	-0.33(-0.77%)
May 21, 2007	42.80	43.00	42.47	42.90	2,085,200	+0.04(+0.09%)
May 18, 2007	42.86	42.90	42.61	42.86	1,710,500	+0.21(+0.49%)
May 17, 2007	42.67	42.73	42.42	42.65	977,000	-0.05(-0.12%)
May 16, 2007	42.33	42.70	42.31	42.70	1,671,400	+0.43(+1.02%)
May 15, 2007	42.21	42.62	42.14	42.27	1,883,600	+0.14(+0.33%)
May 14, 2007	42.36	42.58	41.93	42.13	1,272,800	-0.23(-0.54%)
May 11, 2007	42.23	42.50	42.03	42.36	1,328,500	+0.22(+0.52%)
May 10, 2007	42.62	42.75	42.14	42.14	1,934,885	-0.71(-1.66%)
May 09, 2007	42.40	43.00	42.40	42.85	2,149,300	+0.25(+0.59%)
May 08, 2007	42.63	42.72	42.38	42.60	1,568,700	-0.14(-0.33%)
May 07, 2007	42.60	43.02	42.52	42.74	1,735,594	+0.29(+0.68%)
May 04, 2007	42.50	42.62	42.29	42.45	1,137,800	+0.02(+0.05%)
May 03, 2007	42.21	42.47	42.13	42.43	1,318,368	+0.26(+0.62%)
May 02, 2007	42.01	42.41	41.99	42.17	1,808,046	+0.14(+0.33%)
May 01, 2007	41.98	42.14	41.70	42.03	2,897,750	+0.41(+0.99%)
Apr 30, 2007	42.20	42.24	41.62	41.62	1,884,102	-0.46(-1.09%)
Apr 27, 2007	41.73	42.14	41.61	42.08	1,421,800	+0.20(+0.48%)
Apr 26, 2007	42.00	42.16	41.74	41.88	1,781,608	-0.11(-0.26%)
Apr 25, 2007	41.77	41.99	41.44	41.99	1,315,800	+0.47(+1.13%)
Apr 24, 2007	41.77	41.85	41.28	41.52	1,533,803	-0.25(-0.60%)
Apr 23, 2007	42.01	42.15	41.71	41.77	1,691,391	-0.24(-0.57%)
Apr 20, 2007	42.12	42.20	41.70	42.01	3,565,700	+0.15(+0.36%)
Apr 19, 2007	41.01	41.96	40.90	41.86	3,677,400	+0.81(+1.97%)
Apr 18, 2007	40.48	41.20	40.48	41.05	2,381,500	+0.49(+1.21%)
Apr 17, 2007	40.65	40.80	40.48	40.56	1,579,800	-0.17(-0.42%)
Apr 16, 2007	40.15	41.00	40.06	40.73	2,096,100	+0.82(+2.05%)
Apr 13, 2007	39.86	40.03	39.35	39.91	1,809,940	+0.31(+0.78%)
Apr 12, 2007	39.67	39.75	39.13	39.60	2,025,032	-0.19(-0.48%)
Apr 11, 2007	40.50	40.55	39.79	39.79	1,920,922	-0.94(-2.31%)
Apr 10, 2007	40.48	40.76	40.41	40.73	1,798,400	+0.32(+0.79%)
Apr 09, 2007	40.80	40.80	40.32	40.41	1,695,500	-0.39(-0.96%)
Apr 05, 2007	40.59	40.90	40.45	40.80	1,257,400	+0.05(+0.12%)
Apr 04, 2007	40.99	41.00	40.66	40.75	1,225,500	-0.21(-0.51%)
Apr 03, 2007	40.43	41.03	40.00	40.96	1,707,905	+0.69(+1.71%)

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.