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, 2017	45.05	45.18	44.69	44.70	3,402,069	-0.53(-1.17%)
Mar 30, 2017	44.42	45.44	44.35	45.23	3,074,729	+0.76(+1.71%)
Mar 29, 2017	44.80	44.93	44.32	44.47	3,287,739	-0.43(-0.96%)
Mar 28, 2017	44.00	45.16	43.83	44.90	5,302,071	+0.73(+1.65%)
Mar 27, 2017	43.26	44.20	42.73	44.17	5,833,658	-0.24(-0.54%)
Mar 24, 2017	44.52	44.70	44.01	44.41	5,079,635	+0.09(+0.20%)
Mar 23, 2017	44.02	44.72	43.85	44.32	5,540,137	+0.23(+0.52%)
Mar 22, 2017	43.77	44.35	43.10	44.09	5,919,022	+0.09(+0.20%)
Mar 21, 2017	46.54	46.60	43.87	44.00	8,863,143	-2.23(-4.82%)
Mar 20, 2017	46.71	46.78	46.20	46.23	4,607,178	-0.60(-1.28%)
Mar 17, 2017	47.36	47.48	46.69	46.83	7,872,092	-0.48(-1.01%)
Mar 16, 2017	47.30	47.64	47.15	47.31	5,887,549	+0.29(+0.62%)
Mar 15, 2017	47.81	47.97	46.90	47.02	5,658,555	-0.51(-1.07%)
Mar 14, 2017	47.36	47.61	47.01	47.53	3,294,898	-0.15(-0.31%)
Mar 13, 2017	47.70	47.93	47.57	47.68	3,492,619	-0.03(-0.06%)
Mar 10, 2017	48.35	48.43	47.49	47.71	4,828,304	-0.37(-0.77%)
Mar 09, 2017	48.15	48.61	47.99	48.08	4,119,785	+0.08(+0.17%)
Mar 08, 2017	48.57	48.66	47.94	48.00	4,060,648	+0.07(+0.15%)
Mar 07, 2017	48.08	48.36	47.90	47.93	3,744,848	-0.30(-0.62%)
Mar 06, 2017	48.22	48.39	47.92	48.23	3,688,243	-0.41(-0.84%)
Mar 03, 2017	48.53	48.81	48.48	48.64	4,560,812	+0.08(+0.16%)
Mar 02, 2017	49.67	49.70	48.53	48.56	4,128,707	-1.14(-2.29%)
Mar 01, 2017	49.15	49.88	49.10	49.70	5,426,621	+1.48(+3.07%)
Feb 28, 2017	47.83	48.33	47.82	48.22	4,610,552	+0.04(+0.08%)
Feb 27, 2017	48.04	48.37	48.01	48.18	5,541,307	+0.07(+0.15%)
Feb 24, 2017	48.11	48.47	47.88	48.11	5,928,657	-0.42(-0.87%)
Feb 23, 2017	48.20	48.53	47.73	48.53	4,300,783	+0.38(+0.79%)
Feb 22, 2017	47.60	48.42	47.60	48.15	2,889,400	+0.16(+0.33%)
Feb 21, 2017	48.11	48.32	47.76	47.99	3,044,410	+0.03(+0.06%)
Feb 17, 2017		47.96	47.96	47.96	0	-0.04(-0.08%)
Feb 16, 2017	48.13	48.25	47.61	48.00	3,938,762	-0.26(-0.54%)
Feb 15, 2017	48.01	48.36	47.76	48.26	4,298,298	+0.39(+0.81%)
Feb 14, 2017	47.05	47.93	46.92	47.87	4,474,066	+0.89(+1.89%)
Feb 13, 2017	46.75	47.43	46.75	46.98	6,355,150	+0.35(+0.75%)
Feb 10, 2017	46.65	46.75	46.39	46.63	2,814,312	+0.22(+0.47%)
Feb 09, 2017	45.98	46.50	45.75	46.41	3,796,150	+0.62(+1.35%)
Feb 08, 2017	45.65	45.89	45.50	45.79	4,193,481	-0.60(-1.29%)
Feb 07, 2017	46.64	46.67	46.30	46.39	3,458,224	-0.04(-0.09%)
Feb 06, 2017	46.23	46.73	46.14	46.43	3,214,498	-0.18(-0.39%)
Feb 03, 2017	46.68	46.84	46.15	46.61	5,359,811	+0.80(+1.75%)
Feb 02, 2017	45.61	45.95	45.41	45.81	3,461,584	-0.14(-0.30%)
Feb 01, 2017	46.61	46.88	45.85	45.95	5,641,266	-0.24(-0.52%)
Jan 31, 2017	46.25	46.62	45.98	46.19	4,107,424	-0.29(-0.62%)
Jan 30, 2017	46.56	46.79	46.04	46.48	4,738,375	-0.49(-1.04%)
Jan 27, 2017	47.00	47.25	46.85	46.97	3,339,313	-0.25(-0.53%)
Jan 26, 2017	47.02	47.34	46.88	47.22	4,147,799	+0.24(+0.51%)
Jan 25, 2017	46.57	47.02	46.36	46.98	4,992,540	+1.02(+2.22%)
Jan 24, 2017	45.64	46.26	45.42	45.96	5,619,161	+0.56(+1.23%)
Jan 23, 2017	45.32	45.75	45.15	45.40	4,494,501	-0.02(-0.04%)
Jan 20, 2017	45.48	45.90	45.24	45.42	4,466,690	+0.13(+0.29%)
Jan 19, 2017	46.06	46.12	44.81	45.29	7,012,110	-0.91(-1.97%)
Jan 18, 2017	45.71	46.26	45.29	46.20	7,225,236	+0.64(+1.40%)
Jan 17, 2017	46.14	46.14	45.42	45.56	8,281,702	-0.96(-2.06%)
Jan 13, 2017		46.52	46.52	46.52	0	+0.18(+0.39%)
Jan 12, 2017	46.60	46.75	46.13	46.34	6,288,672	-0.43(-0.92%)
Jan 11, 2017	46.50	46.79	46.37	46.77	9,262,558	+0.11(+0.24%)
Jan 10, 2017	46.77	47.14	46.51	46.66	4,964,348	-0.07(-0.15%)
Jan 09, 2017	46.85	47.05	46.51	46.73	3,289,131	-0.31(-0.66%)
Jan 06, 2017	46.95	47.14	46.66	47.04	3,374,828	+0.31(+0.66%)
Jan 05, 2017	47.15	47.40	46.53	46.73	3,619,517	-0.61(-1.29%)
Jan 04, 2017	47.08	47.41	46.99	47.34	4,539,835	+0.36(+0.77%)
Jan 03, 2017	47.45	47.64	46.69	46.98	5,674,232	-0.04(-0.09%)
Dec 30, 2016		47.02	47.02	47.02	0	+0.30(+0.64%)
Dec 29, 2016	47.22	47.27	46.54	46.72	2,811,525	-0.48(-1.02%)
Dec 28, 2016	47.73	47.76	47.11	47.20	2,715,952	-0.51(-1.07%)
Dec 27, 2016	47.58	47.76	47.51	47.71	1,869,189	+0.17(+0.36%)
Dec 23, 2016		47.54	47.54	47.54	0	+0.23(+0.49%)
Dec 22, 2016	47.33	47.45	47.05	47.31	3,573,071	-0.09(-0.19%)
Dec 21, 2016	47.80	47.85	47.20	47.40	3,552,874	-0.25(-0.52%)
Dec 20, 2016	47.14	47.65	47.06	47.65	3,107,423	+0.79(+1.69%)
Dec 19, 2016	46.64	46.88	46.41	46.86	2,754,719	+0.27(+0.58%)
Dec 16, 2016	47.19	47.32	46.54	46.59	5,081,798	-0.37(-0.79%)
Dec 15, 2016	47.01	47.37	46.62	46.96	4,495,688	+0.18(+0.38%)
Dec 14, 2016	46.59	47.47	46.37	46.78	7,596,337	-0.28(-0.59%)
Dec 13, 2016	47.08	47.29	46.71	47.06	3,909,661	+0.19(+0.41%)
Dec 12, 2016	46.98	47.62	46.74	46.87	4,758,688	-0.38(-0.80%)
Dec 09, 2016	46.86	47.25	46.34	47.25	5,052,103	+0.27(+0.57%)
Dec 08, 2016	46.65	47.30	46.62	46.98	5,620,417	+0.49(+1.05%)
Dec 07, 2016	46.00	46.54	45.71	46.49	4,449,935	+0.49(+1.07%)
Dec 06, 2016	45.76	46.03	45.49	46.00	4,213,903	+0.47(+1.03%)
Dec 05, 2016	45.66	45.84	45.41	45.53	5,334,663	+0.32(+0.71%)
Dec 02, 2016	45.75	45.76	45.04	45.21	4,718,970	-0.63(-1.37%)
Dec 01, 2016	45.31	46.15	45.12	45.84	7,133,001	+0.59(+1.30%)
Nov 30, 2016	44.60	45.31	44.59	45.25	6,955,857	+1.10(+2.49%)
Nov 29, 2016	44.14	44.33	43.99	44.15	3,170,489	+0.11(+0.25%)
Nov 28, 2016	44.38	44.56	43.99	44.04	4,304,033	-0.61(-1.37%)
Nov 25, 2016	44.61	44.72	44.51	44.65	1,936,154	+0.04(+0.09%)
Nov 23, 2016		44.61	44.61	44.61	0	+0.11(+0.25%)
Nov 22, 2016	44.70	44.88	44.19	44.50	6,328,781	-0.12(-0.27%)
Nov 21, 2016	44.60	44.73	44.30	44.62	5,704,871	+0.13(+0.29%)
Nov 18, 2016	44.00	44.55	43.81	44.49	7,578,132	+0.48(+1.09%)
Nov 17, 2016	42.91	44.11	42.84	44.01	9,424,908	+1.19(+2.78%)
Nov 16, 2016	41.60	43.16	41.60	42.82	9,903,127	-0.16(-0.37%)
Nov 15, 2016	42.44	42.98	41.95	42.98	8,574,172	+0.13(+0.30%)
Nov 14, 2016	42.00	43.20	41.96	42.85	9,671,961	+1.00(+2.39%)
Nov 11, 2016	41.32	42.00	41.25	41.85	10,197,271	+0.43(+1.04%)
Nov 10, 2016	41.15	42.12	41.08	41.42	14,267,634	+0.81(+1.99%)
Nov 09, 2016	39.47	40.89	39.24	40.61	10,663,812	+1.73(+4.45%)
Nov 08, 2016	39.02	39.09	38.70	38.88	5,385,385	-0.46(-1.17%)
Nov 07, 2016	39.00	39.34	38.88	39.34	5,678,023	+1.09(+2.85%)
Nov 04, 2016	38.57	38.71	38.23	38.25	4,514,574	-0.26(-0.68%)
Nov 03, 2016	38.72	38.98	38.43	38.51	5,870,990	-0.11(-0.28%)
Nov 02, 2016	38.82	38.91	38.43	38.62	5,572,799	-0.41(-1.05%)
Nov 01, 2016	39.30	39.43	38.68	39.03	5,341,328	-0.17(-0.43%)
Oct 31, 2016	39.31	39.49	39.19	39.20	3,511,513	+0.05(+0.13%)
Oct 28, 2016	39.39	39.43	38.89	39.15	5,242,659	-0.18(-0.46%)
Oct 27, 2016	39.29	39.62	39.18	39.33	4,423,585	+0.27(+0.69%)
Oct 26, 2016	38.76	39.21	38.71	39.06	4,143,275	+0.18(+0.46%)
Oct 25, 2016	38.84	39.12	38.74	38.88	3,450,343	-0.04(-0.10%)
Oct 24, 2016	39.03	39.18	38.91	38.92	4,018,715	+0.12(+0.31%)
Oct 21, 2016	38.61	38.93	38.49	38.80	5,636,468	-0.16(-0.41%)
Oct 20, 2016	38.88	39.19	38.50	38.96	7,822,252	+0.19(+0.49%)
Oct 19, 2016	38.32	38.97	37.61	38.77	9,842,877	+0.88(+2.32%)
Oct 18, 2016	37.79	37.97	37.45	37.89	4,850,461	+0.46(+1.23%)
Oct 17, 2016	37.95	38.02	37.40	37.43	4,684,490	-0.46(-1.21%)
Oct 14, 2016	38.40	38.48	37.63	37.89	7,965,854	+0.02(+0.05%)
Oct 13, 2016	38.33	38.34	37.55	37.87	4,525,374	-0.84(-2.17%)
Oct 12, 2016	38.79	39.00	38.66	38.71	4,066,909	-0.04(-0.10%)
Oct 11, 2016	39.06	39.42	38.66	38.75	7,485,218	-0.44(-1.12%)
Oct 10, 2016	39.23	39.26	39.02	39.19	3,281,939	+0.30(+0.77%)
Oct 07, 2016	38.94	39.05	38.49	38.89	3,702,335	-0.07(-0.18%)
Oct 06, 2016	38.88	39.01	38.60	38.96	3,793,913	+0.12(+0.31%)
Oct 05, 2016	38.50	38.99	38.38	38.84	6,977,427	+0.56(+1.46%)
Oct 04, 2016	37.72	38.35	37.42	38.28	10,280,211	+0.67(+1.78%)
Oct 03, 2016	37.58	37.84	37.44	37.61	2,508,699	-0.11(-0.29%)
Sep 30, 2016	37.54	37.90	37.34	37.72	4,259,147	+0.44(+1.18%)
Sep 29, 2016	37.51	37.99	37.13	37.28	4,156,528	-0.37(-0.98%)
Sep 28, 2016	37.45	37.67	37.25	37.65	3,121,258	+0.25(+0.67%)
Sep 27, 2016	36.93	37.44	36.80	37.40	4,244,469	+0.37(+1.00%)
Sep 26, 2016	37.57	37.67	36.99	37.03	5,744,342	-0.84(-2.22%)
Sep 23, 2016	38.03	38.41	37.87	37.87	6,215,347	-0.27(-0.71%)
Sep 22, 2016	38.43	38.48	38.02	38.14	4,892,566	-0.13(-0.34%)
Sep 21, 2016	38.20	38.45	37.91	38.27	4,215,973	+0.32(+0.84%)
Sep 20, 2016	38.38	38.39	37.89	37.95	3,043,335	-0.13(-0.34%)
Sep 19, 2016	38.09	38.38	37.92	38.08	3,184,778	+0.24(+0.63%)
Sep 16, 2016	37.84	37.95	37.60	37.84	5,540,687	-0.27(-0.71%)
Sep 15, 2016	37.27	38.18	37.15	38.11	5,091,339	+0.68(+1.82%)
Sep 14, 2016	37.73	37.84	37.37	37.43	3,954,750	-0.34(-0.90%)
Sep 13, 2016	38.24	38.39	37.48	37.77	6,176,173	-0.94(-2.43%)
Sep 12, 2016	38.09	38.81	37.92	38.71	7,196,408	+0.51(+1.34%)
Sep 09, 2016	38.16	38.47	38.08	38.20	7,638,507	-0.03(-0.08%)
Sep 08, 2016	37.92	38.27	37.77	38.23	4,240,896	+0.37(+0.98%)
Sep 07, 2016	37.77	37.92	37.61	37.86	8,663,434	+0.01(+0.03%)
Sep 06, 2016	38.39	38.48	37.78	37.85	4,288,419	-0.64(-1.66%)
Sep 02, 2016	38.17	38.49	38.49	38.49	3,003,200	+0.17(+0.44%)
Sep 01, 2016	38.60	38.65	37.97	38.32	3,889,888	-0.18(-0.47%)
Aug 31, 2016	38.42	38.51	38.05	38.50	4,281,087	+0.17(+0.44%)
Aug 30, 2016	38.19	38.34	38.07	38.33	2,919,463	+0.24(+0.63%)
Aug 29, 2016	38.11	38.28	37.87	38.09	3,373,160	+0.10(+0.26%)
Aug 26, 2016	38.05	38.27	37.70	37.99	4,754,482	+0.08(+0.21%)
Aug 25, 2016	37.80	37.95	37.68	37.91	2,442,001	+0.14(+0.37%)
Aug 24, 2016	37.93	38.03	37.68	37.77	1,874,305	-0.09(-0.24%)
Aug 23, 2016	37.98	38.04	37.85	37.86	2,164,475	+0.07(+0.19%)
Aug 22, 2016	37.77	37.88	37.62	37.79	2,033,236	-0.01(-0.03%)
Aug 19, 2016	37.64	37.84	37.47	37.80	2,165,640	+0.05(+0.13%)
Aug 18, 2016	37.59	37.77	37.49	37.75	1,923,092	+0.08(+0.21%)
Aug 17, 2016	37.48	37.78	37.40	37.67	2,808,454	+0.17(+0.45%)
Aug 16, 2016	37.46	37.61	37.33	37.50	2,421,856	-0.03(-0.08%)
Aug 15, 2016	37.19	37.62	37.17	37.53	2,339,514	+0.52(+1.41%)
Aug 12, 2016	36.89	37.03	36.75	37.01	2,936,574	-0.18(-0.48%)
Aug 11, 2016	37.26	37.40	37.08	37.19	3,987,157	+0.06(+0.16%)
Aug 10, 2016	37.73	37.79	37.10	37.13	3,876,004	-0.87(-2.29%)
Aug 09, 2016	37.97	38.15	37.90	38.00	3,366,495	+0.00(+0.00%)
Aug 08, 2016	38.10	38.32	37.92	38.00	3,009,651	-0.06(-0.16%)
Aug 05, 2016	37.39	38.06	37.34	38.06	4,946,928	+1.09(+2.95%)
Aug 04, 2016	37.04	37.36	36.97	36.97	3,559,619	-0.17(-0.46%)
Aug 03, 2016	36.48	37.15	36.45	37.14	3,977,129	+0.76(+2.09%)
Aug 02, 2016	36.51	36.67	36.20	36.38	3,083,111	-0.29(-0.79%)
Aug 01, 2016	36.96	37.06	36.61	36.67	2,620,335	-0.20(-0.54%)
Jul 29, 2016	36.96	37.13	36.82	36.87	3,614,184	-0.24(-0.65%)
Jul 28, 2016	36.87	37.19	36.60	37.11	4,059,176	+0.16(+0.43%)
Jul 27, 2016	37.00	37.32	36.85	36.95	3,524,466	-0.04(-0.11%)
Jul 26, 2016	36.74	36.99	36.69	36.99	2,689,139	+0.20(+0.54%)
Jul 25, 2016	36.80	36.95	36.65	36.79	3,333,670	-0.09(-0.24%)
Jul 22, 2016	36.53	36.88	36.19	36.88	4,436,664	+0.29(+0.79%)
Jul 21, 2016	36.87	36.90	36.39	36.59	5,169,555	+0.15(+0.41%)
Jul 20, 2016	36.84	36.87	36.41	36.44	5,104,243	-0.18(-0.49%)
Jul 19, 2016	36.43	36.76	36.37	36.62	2,930,425	-0.06(-0.16%)
Jul 18, 2016	36.68	36.93	36.60	36.68	2,347,412	-0.09(-0.24%)
Jul 15, 2016	36.96	36.97	36.48	36.77	4,390,426	+0.10(+0.27%)
Jul 14, 2016	36.63	36.78	36.34	36.67	4,725,080	+0.77(+2.14%)
Jul 13, 2016	35.97	36.04	35.62	35.90	4,299,986	-0.12(-0.33%)
Jul 12, 2016	35.76	36.09	35.69	36.02	3,380,292	+0.64(+1.81%)
Jul 11, 2016	35.31	35.63	35.25	35.38	3,765,994	+0.16(+0.45%)
Jul 08, 2016	35.33	35.51	34.77	35.22	3,648,613	+0.45(+1.29%)
Jul 07, 2016	34.46	35.07	34.41	34.77	3,764,562	+0.31(+0.90%)
Jul 06, 2016	33.91	34.50	33.72	34.46	3,509,197	+0.24(+0.70%)
Jul 05, 2016	34.90	34.96	34.07	34.22	4,214,375	-1.05(-2.98%)
Jul 01, 2016	35.61	35.27	35.27	35.27	4,442,300	-0.34(-0.95%)
Jun 30, 2016	34.99	35.62	34.46	35.61	6,451,205	+0.93(+2.68%)
Jun 29, 2016	34.25	34.71	34.05	34.68	6,256,826	+0.56(+1.64%)
Jun 28, 2016	33.58	34.15	33.31	34.12	6,794,303	+1.07(+3.24%)
Jun 27, 2016	33.98	34.01	32.85	33.05	5,844,208	-1.47(-4.26%)
Jun 24, 2016	35.19	35.70	34.51	34.52	8,059,480	-2.43(-6.58%)
Jun 23, 2016	36.37	36.95	36.37	36.95	4,210,404	+0.97(+2.70%)
Jun 22, 2016	36.04	36.49	35.94	35.98	3,446,856	-0.01(-0.03%)
Jun 21, 2016	35.87	36.06	35.54	35.99	3,597,577	+0.23(+0.64%)
Jun 20, 2016	36.33	36.76	35.72	35.76	5,197,443	+0.01(+0.03%)
Jun 17, 2016	35.56	36.00	35.33	35.75	7,257,293	+0.19(+0.53%)
Jun 16, 2016	35.22	35.60	34.98	35.56	4,501,187	-0.01(-0.03%)
Jun 15, 2016	35.45	36.13	35.32	35.57	4,818,789	+0.19(+0.54%)
Jun 14, 2016	35.65	35.98	35.22	35.38	6,560,158	-0.39(-1.09%)
Jun 13, 2016	35.77	36.34	35.68	35.77	4,263,793	-0.15(-0.42%)
Jun 10, 2016	35.79	35.97	35.56	35.92	3,397,519	-0.26(-0.72%)
Jun 09, 2016	36.35	36.37	35.90	36.18	2,755,558	-0.43(-1.17%)
Jun 08, 2016	36.54	36.79	36.46	36.61	2,847,429	-0.01(-0.03%)
Jun 07, 2016	36.79	36.89	36.60	36.62	3,992,254	-0.16(-0.44%)
Jun 06, 2016	36.43	37.02	36.19	36.78	3,443,017	+0.41(+1.13%)
Jun 03, 2016	36.24	36.52	35.61	36.37	5,551,115	-0.56(-1.52%)
Jun 02, 2016	36.57	36.95	36.40	36.93	3,627,539	+0.26(+0.71%)
Jun 01, 2016	36.00	36.73	35.72	36.67	4,486,356	+0.30(+0.82%)
May 31, 2016	36.59	36.63	36.17	36.37	4,808,315	+0.02(+0.06%)
May 27, 2016	36.19	36.35	36.35	36.35	3,109,300	+0.22(+0.61%)
May 26, 2016	36.31	36.34	35.86	36.13	3,228,545	-0.24(-0.66%)
May 25, 2016	35.82	36.55	35.80	36.37	5,719,077	+0.83(+2.34%)
May 24, 2016	35.24	35.70	35.14	35.54	3,329,237	+0.56(+1.60%)
May 23, 2016	35.05	35.26	34.71	34.98	3,915,316	-0.10(-0.29%)
May 20, 2016	35.12	35.41	34.99	35.08	3,800,313	+0.07(+0.20%)
May 19, 2016	34.65	35.15	34.57	35.01	7,800,509	+0.19(+0.55%)
May 18, 2016	33.60	34.93	33.58	34.82	8,434,424	+1.20(+3.57%)
May 17, 2016	33.39	33.98	33.23	33.62	6,278,305	+0.09(+0.27%)
May 16, 2016	33.35	33.67	33.12	33.53	5,292,162	+0.41(+1.24%)
May 13, 2016	33.67	33.97	33.01	33.12	4,181,896	-0.61(-1.81%)
May 12, 2016	34.07	34.27	33.56	33.73	3,592,542	-0.20(-0.59%)
May 11, 2016	34.01	34.29	33.79	33.93	3,059,267	-0.45(-1.31%)
May 10, 2016	34.06	34.48	33.96	34.38	3,524,845	+0.65(+1.93%)
May 09, 2016	33.72	34.05	33.51	33.73	3,123,406	-0.29(-0.85%)
May 06, 2016	33.73	34.06	33.66	34.02	2,682,136	+0.02(+0.06%)
May 05, 2016	34.10	34.26	33.88	34.00	3,100,855	-0.11(-0.32%)
May 04, 2016	34.50	34.67	33.80	34.11	4,815,374	-0.72(-2.07%)
May 03, 2016	34.95	35.15	34.62	34.83	4,579,890	-0.58(-1.64%)
May 02, 2016	35.40	35.58	35.08	35.41	3,894,417	+0.03(+0.08%)
Apr 29, 2016	35.35	35.65	35.10	35.38	4,149,067	-0.22(-0.62%)
Apr 28, 2016	35.79	36.11	35.47	35.60	3,597,503	-0.55(-1.52%)
Apr 27, 2016	36.17	36.50	35.86	36.15	5,775,393	-0.01(-0.03%)
Apr 26, 2016	35.59	36.22	35.47	36.16	6,066,770	+0.70(+1.97%)
Apr 25, 2016	35.54	35.76	35.24	35.46	4,223,074	-0.37(-1.03%)
Apr 22, 2016	35.36	35.90	35.26	35.83	6,365,189	+0.69(+1.96%)
Apr 21, 2016	35.25	35.64	34.94	35.14	9,351,381	-0.07(-0.20%)
Apr 20, 2016	34.87	35.23	34.68	35.21	5,025,991	+0.50(+1.44%)
Apr 19, 2016	34.34	34.80	34.23	34.71	5,242,111	+0.46(+1.34%)
Apr 18, 2016	33.99	34.40	33.82	34.25	5,839,037	+0.22(+0.65%)
Apr 15, 2016	34.53	34.61	34.00	34.03	5,637,387	-0.47(-1.36%)
Apr 14, 2016	34.13	34.84	34.00	34.50	4,531,222	+0.29(+0.85%)
Apr 13, 2016	33.41	34.22	33.33	34.21	5,727,352	+1.16(+3.51%)
Apr 12, 2016	32.70	33.15	32.56	33.05	4,104,627	+0.43(+1.32%)
Apr 11, 2016	32.71	33.11	32.59	32.62	5,067,483	+0.13(+0.40%)
Apr 08, 2016	32.73	33.09	32.40	32.49	5,548,214	+0.05(+0.15%)
Apr 07, 2016	32.78	32.99	32.22	32.44	6,992,835	-0.69(-2.08%)
Apr 06, 2016	33.14	33.37	32.98	33.13	7,954,986	+0.07(+0.21%)
Apr 05, 2016	33.32	33.45	33.01	33.06	4,378,924	-0.63(-1.87%)
Apr 04, 2016	33.47	33.83	33.34	33.69	6,145,038	+0.18(+0.54%)

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.