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, 2009	16.52	17.08	16.18	16.92	11,341,041	+0.65(+4.00%)
Mar 30, 2009	16.77	17.00	16.04	16.27	15,039,931	-2.32(-12.48%)
Mar 26, 2009	19.00	19.00	17.67	18.59	12,158,776	-0.17(-0.91%)
Mar 25, 2009	18.44	19.20	17.22	18.76	16,294,114	+0.71(+3.93%)
Mar 24, 2009	18.25	19.04	17.64	18.05	12,423,947	-1.01(-5.30%)
Mar 23, 2009	17.51	19.20	17.47	19.06	19,652,328	+1.71(+9.86%)
Mar 20, 2009	18.03	18.03	17.00	17.35	11,877,834	-0.60(-3.34%)
Mar 19, 2009	19.30	19.50	17.33	17.95	14,352,001	-1.28(-6.66%)
Mar 18, 2009	17.14	19.57	16.80	19.23	19,878,216	+1.70(+9.70%)
Mar 17, 2009	17.00	17.64	16.71	17.53	15,881,606	+0.55(+3.24%)
Mar 16, 2009	17.72	18.29	16.84	16.98	12,734,628	-0.30(-1.74%)
Mar 13, 2009	18.50	18.50	16.40	17.28	0	-1.15(-6.24%)
Mar 12, 2009	16.97	18.46	16.65	18.43	12,525,304	+1.37(+8.03%)
Mar 11, 2009	17.12	18.00	16.61	17.06	16,023,421	+0.34(+2.03%)
Mar 10, 2009	15.29	16.77	14.76	16.72	18,214,400	+2.42(+16.92%)
Mar 09, 2009	13.32	15.07	13.21	14.30	11,182,504	+0.57(+4.15%)
Mar 06, 2009	13.52	14.35	12.90	13.73	0	+0.41(+3.08%)
Mar 05, 2009	14.80	15.02	13.12	13.32	17,438,260	-1.85(-12.20%)
Mar 04, 2009	15.69	16.00	14.59	15.17	11,495,983	-0.46(-2.94%)
Mar 02, 2009	15.53	16.14	15.24	15.63	12,328,885	-0.50(-3.10%)
Feb 27, 2009	16.34	17.04	16.00	16.13	0	-0.91(-5.34%)
Feb 26, 2009	17.52	19.11	16.90	17.04	17,246,218	+0.32(+1.91%)
Feb 25, 2009	16.61	17.50	15.51	16.72	15,318,126	-0.16(-0.95%)
Feb 24, 2009	14.90	17.17	14.38	16.88	21,031,092	+2.08(+14.05%)
Feb 23, 2009	15.56	16.24	14.56	14.80	20,071,664	-0.11(-0.74%)
Feb 20, 2009	13.41	15.00	13.04	14.91	18,595,200	+0.85(+6.05%)
Feb 19, 2009	14.98	15.07	13.90	14.06	13,079,791	-0.55(-3.76%)
Feb 18, 2009	14.95	15.12	14.16	14.61	15,124,004	+0.35(+2.45%)
Feb 17, 2009	14.71	14.89	14.25	14.26	15,452,036	-1.07(-6.98%)
Feb 13, 2009	16.39	16.47	14.91	15.33	18,109,610	-1.23(-7.43%)
Feb 12, 2009	17.06	17.35	15.56	16.56	18,934,584	-1.11(-6.28%)
Feb 11, 2009	17.31	18.20	17.00	17.67	12,901,418	+0.58(+3.39%)
Feb 10, 2009	19.56	19.58	16.69	17.09	20,667,264	-2.49(-12.72%)
Feb 09, 2009	19.43	20.13	18.89	19.58	9,265,943	+0.57(+3.00%)
Feb 06, 2009	18.04	19.28	18.00	19.01	12,608,592	+1.58(+9.06%)
Feb 05, 2009	18.25	18.57	16.53	17.43	19,882,186	-1.30(-6.94%)
Feb 04, 2009	18.42	19.55	18.38	18.73	11,461,101	+0.42(+2.29%)
Feb 03, 2009	19.61	19.79	17.67	18.31	14,055,726	-1.01(-5.23%)
Feb 02, 2009	20.01	20.15	18.85	19.32	9,144,312	-0.47(-2.37%)
Jan 30, 2009	20.99	21.27	19.52	19.79	0	-0.89(-4.30%)
Jan 29, 2009	21.70	22.47	20.62	20.68	10,188,595	-1.87(-8.29%)
Jan 28, 2009	22.21	23.15	21.77	22.55	14,342,078	+2.00(+9.73%)
Jan 27, 2009	20.16	20.65	19.75	20.55	8,969,513	+0.83(+4.21%)
Jan 26, 2009	20.03	21.36	19.33	19.72	10,928,085	-0.32(-1.60%)
Jan 23, 2009	18.67	20.41	18.50	20.04	10,815,348	+0.39(+1.98%)
Jan 22, 2009	21.50	22.30	17.56	19.65	25,053,980	-0.05(-0.25%)
Jan 21, 2009	19.24	20.20	18.70	19.70	20,288,692	+1.18(+6.37%)
Jan 20, 2009	20.52	20.90	18.43	18.52	18,355,562	-2.31(-11.09%)
Jan 16, 2009	21.52	21.97	19.50	20.83	14,634,924	-0.16(-0.76%)
Jan 15, 2009	21.72	21.79	20.06	20.99	13,139,103	-0.79(-3.63%)
Jan 14, 2009	21.66	22.00	21.23	21.78	9,658,663	-0.57(-2.55%)
Jan 13, 2009	22.10	23.19	21.55	22.35	9,349,379	+0.18(+0.81%)
Jan 12, 2009	22.99	23.14	21.81	22.17	8,711,518	-0.87(-3.78%)
Jan 09, 2009	23.73	23.85	22.99	23.04	7,922,990	-0.46(-1.96%)
Jan 08, 2009	23.16	23.96	23.03	23.50	6,699,551	+0.21(+0.90%)
Jan 07, 2009	24.68	25.00	23.10	23.29	10,070,469	-2.39(-9.31%)
Jan 06, 2009	26.44	26.70	25.00	25.68	9,276,070	-0.20(-0.77%)
Jan 05, 2009	26.50	26.50	25.31	25.88	8,143,570	-0.85(-3.18%)
Jan 02, 2009	27.39	27.72	26.46	26.73	0	-0.73(-2.66%)
Jan 01, 2009	26.64	27.62	26.20	27.46	0	+0.00(+0.00%)
Dec 31, 2008	26.64	27.62	26.20	27.46	5,520,138	+0.86(+3.23%)
Dec 30, 2008	25.94	26.61	25.82	26.60	3,435,411	+0.85(+3.30%)
Dec 29, 2008	26.13	26.30	25.12	25.75	3,399,700	-0.28(-1.08%)
Dec 26, 2008	26.54	26.90	25.50	26.03	1,655,019	+0.08(+0.31%)
Dec 24, 2008	25.83	26.35	25.63	25.95	1,666,282	+0.26(+1.01%)
Dec 23, 2008	27.14	27.48	25.69	25.69	6,138,629	-1.09(-4.07%)
Dec 22, 2008	27.60	28.28	26.53	26.78	5,726,102	-0.62(-2.26%)
Dec 19, 2008	30.60	30.60	27.34	27.40	7,168,364	-0.92(-3.25%)
Dec 18, 2008	29.29	30.02	28.21	28.32	6,564,032	-1.92(-6.35%)
Dec 17, 2008	29.15	30.88	29.10	30.24	7,824,520	+0.54(+1.82%)
Dec 16, 2008	27.20	30.00	27.08	29.70	9,799,719	+3.21(+12.12%)
Dec 15, 2008	27.11	27.67	26.02	26.49	4,180,530	-0.56(-2.07%)
Dec 12, 2008	26.12	27.56	26.04	27.05	0	-0.16(-0.59%)
Dec 11, 2008	29.26	29.60	26.60	27.21	6,291,382	-2.62(-8.78%)
Dec 10, 2008	29.80	30.08	28.40	29.83	5,790,307	+0.23(+0.78%)
Dec 09, 2008	29.60	30.81	29.14	29.60	6,759,681	-0.74(-2.44%)
Dec 08, 2008	29.83	30.75	28.93	30.34	8,198,954	+1.17(+4.01%)
Dec 05, 2008	27.00	29.49	26.26	29.17	0	+1.80(+6.58%)
Dec 04, 2008	26.90	29.00	26.82	27.37	5,958,574	-0.23(-0.83%)
Dec 03, 2008	26.56	28.00	26.02	27.60	8,759,630	+0.42(+1.55%)
Dec 02, 2008	26.22	27.40	24.84	27.18	6,993,974	+2.15(+8.59%)
Dec 01, 2008	29.57	29.57	24.81	25.03	7,046,500	-4.94(-16.48%)
Nov 28, 2008	28.89	31.95	28.89	29.97	3,021,056	+0.34(+1.15%)
Nov 26, 2008	27.58	29.75	27.26	29.63	5,686,449	+1.30(+4.59%)
Nov 25, 2008	28.48	28.64	26.70	28.33	7,413,880	+0.92(+3.36%)
Nov 24, 2008	25.49	27.41	24.70	27.41	11,778,565	+2.70(+10.93%)
Nov 21, 2008	23.79	24.84	21.47	24.71	12,823,845	+1.65(+7.16%)
Nov 20, 2008	23.12	25.38	22.36	23.06	18,440,966	-0.51(-2.16%)
Nov 19, 2008	26.03	26.52	23.31	23.57	12,253,707	-2.98(-11.22%)
Nov 18, 2008	26.84	27.56	25.66	26.55	11,109,833	-0.05(-0.19%)
Nov 17, 2008	27.75	28.05	25.53	26.60	10,042,931	-1.45(-5.17%)
Nov 14, 2008	29.35	30.00	26.76	28.05	0	-1.84(-6.16%)
Nov 13, 2008	28.97	30.10	26.78	29.89	10,011,606	+1.31(+4.58%)
Nov 12, 2008	29.41	30.13	28.26	28.58	6,785,703	-1.27(-4.25%)
Nov 11, 2008	30.73	31.31	29.03	29.85	7,376,665	-0.96(-3.12%)
Nov 10, 2008	32.43	32.59	30.08	30.81	3,837,208	-1.18(-3.69%)
Nov 07, 2008	32.18	32.18	29.68	31.99	0	+0.59(+1.88%)
Nov 06, 2008	33.55	34.70	31.14	31.40	6,799,888	-2.15(-6.41%)
Nov 05, 2008	35.70	36.34	33.03	33.55	4,567,718	-2.60(-7.19%)
Nov 04, 2008	36.49	36.60	34.94	36.15	4,866,461	+0.65(+1.83%)
Nov 03, 2008	35.50	36.13	35.05	35.50	3,005,408	-0.35(-0.98%)
Oct 31, 2008	34.00	35.90	34.00	35.85	5,363,619	+1.51(+4.40%)
Oct 30, 2008	35.10	35.17	33.06	34.34	3,887,174	+0.38(+1.12%)
Oct 29, 2008	35.73	36.23	33.50	33.96	6,717,229	-2.03(-5.64%)
Oct 28, 2008	33.43	36.09	31.81	35.99	7,379,455	+3.79(+11.77%)
Oct 27, 2008	31.21	34.24	31.15	32.20	7,160,264	-0.05(-0.16%)
Oct 24, 2008	28.14	32.98	27.83	32.25	9,033,708	+2.04(+6.75%)
Oct 23, 2008	31.81	31.93	28.53	30.21	6,639,853	-0.84(-2.71%)
Oct 22, 2008	31.99	32.82	30.50	31.05	6,117,929	-1.67(-5.10%)
Oct 21, 2008	32.90	33.92	32.57	32.72	4,552,811	-0.88(-2.62%)
Oct 20, 2008	34.00	34.00	32.07	33.60	4,783,941	+0.07(+0.21%)
Oct 17, 2008	32.57	35.65	31.42	33.53	0	+0.27(+0.81%)
Oct 16, 2008	31.90	33.78	30.25	33.26	10,437,190	+1.10(+3.42%)
Oct 15, 2008	33.63	34.73	31.90	32.16	8,982,995	-2.24(-6.51%)
Oct 14, 2008	34.50	36.97	33.54	34.40	14,174,521	+2.75(+8.69%)
Oct 13, 2008	34.00	34.00	29.62	31.65	10,111,921	+1.19(+3.91%)
Oct 10, 2008	27.10	32.57	26.50	30.46	0	+2.21(+7.82%)
Oct 09, 2008	33.50	33.50	28.00	28.25	17,396,518	-4.76(-14.42%)
Oct 08, 2008	33.25	37.00	31.93	33.01	6,662,462	-0.88(-2.60%)
Oct 07, 2008	35.76	36.31	33.00	33.89	7,754,560	-1.72(-4.83%)
Oct 06, 2008	35.75	37.25	33.91	35.61	7,987,259	-0.56(-1.55%)
Oct 03, 2008	39.69	40.00	36.17	36.17	0	-1.38(-3.68%)
Oct 02, 2008	39.40	39.90	36.31	37.55	4,263,526	-1.79(-4.55%)
Oct 01, 2008	37.50	39.83	36.41	39.34	6,267,852	+1.54(+4.07%)
Sep 30, 2008	35.69	39.25	34.10	37.80	7,427,094	+6.80(+21.94%)
Sep 29, 2008	39.01	39.95	31.00	31.00	8,216,772	-9.45(-23.36%)
Sep 26, 2008	37.68	40.45	36.50	40.45	5,595,900	+1.20(+3.06%)
Sep 25, 2008	39.18	40.00	38.65	39.25	7,490,709	+0.71(+1.84%)
Sep 24, 2008	39.99	39.99	38.46	38.54	6,446,330	-1.66(-4.13%)
Sep 23, 2008	38.65	40.52	37.84	40.20	6,421,266	+0.97(+2.47%)
Sep 22, 2008	38.87	40.50	37.50	39.23	11,779,299	-1.91(-4.64%)
Sep 19, 2008	44.01	45.31	38.00	41.14	0	+1.64(+4.15%)
Sep 18, 2008	36.16	42.37	33.25	39.50	32,652,098	+4.06(+11.46%)
Sep 17, 2008	35.15	36.00	33.15	35.44	19,600,612	-0.63(-1.75%)
Sep 16, 2008	31.94	36.15	31.42	36.07	21,149,106	+3.62(+11.16%)
Sep 15, 2008	32.15	34.77	32.15	32.45	14,333,349	-1.60(-4.70%)
Sep 12, 2008	32.28	34.49	31.95	34.05	0	+1.20(+3.65%)
Sep 11, 2008	30.55	32.97	30.15	32.85	12,697,819	+1.42(+4.52%)
Sep 10, 2008	32.05	32.96	30.96	31.43	14,479,557	-0.56(-1.75%)
Sep 09, 2008	33.49	34.95	31.97	31.99	16,234,311	-2.28(-6.65%)
Sep 08, 2008	34.20	34.92	32.68	34.27	18,812,744	+2.45(+7.70%)
Sep 05, 2008	29.80	31.89	28.91	31.82	0	+1.79(+5.96%)
Sep 04, 2008	31.30	31.65	29.94	30.03	10,796,839	-1.14(-3.66%)
Sep 03, 2008	30.73	31.23	30.05	31.17	9,387,167	+0.35(+1.14%)
Sep 02, 2008	31.06	31.45	30.29	30.82	7,923,924	+0.82(+2.73%)
Aug 29, 2008	29.21	30.30	28.77	30.00	0	+0.78(+2.67%)
Aug 28, 2008	28.41	29.24	27.95	29.22	6,272,961	+1.17(+4.17%)
Aug 27, 2008	28.13	28.52	27.02	28.05	9,190,176	-0.16(-0.57%)
Aug 26, 2008	27.92	28.25	27.26	28.21	7,518,905	+0.40(+1.44%)
Aug 25, 2008	28.78	29.20	27.81	27.81	7,013,163	-0.93(-3.24%)
Aug 22, 2008	29.00	29.03	27.84	28.74	0	+0.52(+1.84%)
Aug 21, 2008	27.58	28.50	27.10	28.22	6,586,262	+0.13(+0.46%)
Aug 20, 2008	27.66	28.17	26.70	28.09	10,057,453	+0.65(+2.37%)
Aug 19, 2008	28.50	28.51	27.12	27.44	11,883,303	-1.63(-5.61%)
Aug 18, 2008	30.25	30.25	28.85	29.07	6,945,837	-1.02(-3.39%)
Aug 15, 2008	29.70	30.47	29.32	30.09	0	+0.89(+3.05%)
Aug 14, 2008	28.46	29.46	28.12	29.20	6,077,553	+0.69(+2.42%)
Aug 13, 2008	29.86	29.89	27.90	28.51	12,251,393	-1.56(-5.19%)
Aug 12, 2008	31.02	31.98	29.88	30.07	9,478,601	-1.65(-5.20%)
Aug 11, 2008	30.19	32.15	30.10	31.72	9,232,786	+1.35(+4.45%)
Aug 08, 2008	29.03	30.79	29.03	30.37	7,637,846	+0.96(+3.26%)
Aug 07, 2008	30.47	31.27	28.65	29.41	14,236,925	-1.76(-5.65%)
Aug 06, 2008	30.54	31.17	29.36	31.17	9,010,078	+0.23(+0.74%)
Aug 05, 2008	29.32	31.08	29.25	30.94	9,493,340	+1.78(+6.10%)
Aug 04, 2008	28.87	29.53	28.08	29.16	6,239,211	+0.12(+0.41%)
Aug 01, 2008	28.57	30.00	27.96	29.04	8,743,515	+1.02(+3.64%)
Jul 31, 2008	28.16	28.93	27.55	28.02	10,209,045	-0.94(-3.25%)
Jul 30, 2008	28.12	29.33	27.55	28.96	9,469,801	+1.11(+3.99%)
Jul 29, 2008	27.85	27.97	25.70	27.85	10,223,093	+1.86(+7.16%)
Jul 28, 2008	27.76	27.80	25.76	25.99	8,725,342	-0.95(-3.53%)
Jul 25, 2008	27.40	27.97	26.37	26.94	8,309,779	-0.37(-1.35%)
Jul 24, 2008	29.15	29.47	27.18	27.31	12,954,320	-1.59(-5.50%)
Jul 23, 2008	28.60	30.57	27.45	28.90	16,484,658	+0.38(+1.33%)
Jul 22, 2008	25.91	28.95	23.90	28.52	16,348,076	+2.61(+10.07%)
Jul 21, 2008	27.64	27.66	25.79	25.91	9,320,127	-0.51(-1.93%)
Jul 18, 2008	27.49	27.95	25.54	26.42	16,002,420	-1.21(-4.38%)
Jul 17, 2008	25.58	28.01	24.69	27.63	31,418,028	+3.13(+12.78%)
Jul 16, 2008	20.55	24.50	19.88	24.50	15,777,258	+4.68(+23.61%)
Jul 15, 2008	20.17	21.28	18.71	19.82	18,215,072	-1.06(-5.08%)
Jul 14, 2008	23.45	23.45	20.51	20.88	17,279,124	-1.24(-5.61%)
Jul 11, 2008	22.05	22.74	21.06	22.12	14,059,712	-0.41(-1.82%)
Jul 10, 2008	21.98	23.08	21.50	22.53	13,514,950	+0.54(+2.46%)
Jul 09, 2008	23.51	23.99	21.75	21.99	13,142,220	-1.94(-8.11%)
Jul 08, 2008	21.73	24.21	21.60	23.93	13,321,316	+2.25(+10.38%)
Jul 07, 2008	23.19	23.28	21.23	21.68	17,048,632	-1.27(-5.53%)
Jul 04, 2008	23.84	24.22	22.76	22.95	8,464,502	+0.00(+0.00%)
Jul 03, 2008	23.84	24.22	22.76	22.95	8,464,502	-0.71(-3.00%)
Jul 02, 2008	24.11	25.49	23.61	23.66	15,237,137	-0.31(-1.29%)
Jul 01, 2008	22.17	24.24	22.17	23.97	15,456,415	+1.20(+5.27%)
Jun 30, 2008	23.73	24.16	22.69	22.77	13,005,406	-0.95(-4.01%)
Jun 27, 2008	24.05	24.56	23.50	23.72	11,003,217	-0.49(-2.02%)
Jun 26, 2008	24.79	24.79	24.02	24.21	12,827,606	-0.92(-3.66%)
Jun 25, 2008	25.09	26.82	24.79	25.13	15,280,128	+0.43(+1.74%)
Jun 24, 2008	23.99	24.99	23.32	24.70	15,364,471	+0.66(+2.75%)
Jun 23, 2008	24.89	25.23	23.88	24.04	12,486,589	-0.66(-2.67%)
Jun 20, 2008	23.25	26.00	23.25	24.70	25,392,288	+0.35(+1.44%)
Jun 19, 2008	24.36	25.12	21.40	24.35	49,616,012	+0.02(+0.08%)
Jun 18, 2008	25.81	25.99	22.58	24.33	25,707,798	-1.95(-7.42%)
Jun 17, 2008	27.78	28.05	26.20	26.28	11,664,143	-1.06(-3.88%)
Jun 16, 2008	26.37	27.66	26.01	27.34	9,300,237	+0.84(+3.17%)
Jun 13, 2008	27.14	27.33	25.27	26.50	16,056,631	-0.40(-1.49%)
Jun 12, 2008	26.52	27.96	26.47	26.90	12,624,193	+0.56(+2.13%)
Jun 11, 2008	27.55	27.59	25.89	26.34	10,893,260	-1.13(-4.11%)
Jun 10, 2008	27.73	28.02	26.82	27.47	10,557,257	+0.41(+1.52%)
Jun 09, 2008	28.33	28.43	26.73	27.06	13,551,461	-1.00(-3.56%)
Jun 06, 2008	29.28	29.28	27.96	28.06	7,829,817	-1.54(-5.20%)
Jun 05, 2008	29.09	29.78	28.98	29.60	6,622,047	+0.62(+2.14%)
Jun 04, 2008	29.96	30.10	28.70	28.98	11,568,894	-0.99(-3.30%)
Jun 03, 2008	30.87	31.17	29.77	29.97	8,670,091	-0.76(-2.47%)
Jun 02, 2008	31.41	31.47	30.42	30.73	6,430,832	-0.74(-2.35%)
May 30, 2008	32.22	32.23	31.31	31.47	4,476,384	-0.61(-1.90%)
May 29, 2008	31.35	32.39	31.11	32.08	5,364,802	+0.66(+2.10%)
May 28, 2008	32.48	32.48	30.79	31.42	9,538,947	-0.70(-2.18%)
May 27, 2008	32.53	32.73	31.55	32.12	7,984,824	-0.61(-1.86%)
May 26, 2008	33.25	33.28	32.62	32.73	0	+0.00(+0.00%)
May 23, 2008	33.25	33.28	32.62	32.73	4,006,808	-0.71(-2.12%)
May 22, 2008	32.93	33.75	32.70	33.44	3,211,348	+0.61(+1.86%)
May 21, 2008	33.78	33.94	32.62	32.83	4,956,598	-0.83(-2.47%)
May 20, 2008	34.18	34.29	33.50	33.66	4,200,367	-0.80(-2.32%)
May 19, 2008	34.40	35.35	34.23	34.46	4,954,481	+0.18(+0.53%)
May 16, 2008	35.95	35.95	33.95	34.28	5,532,721	-1.54(-4.30%)
May 15, 2008	35.47	35.82	35.05	35.82	4,368,397	+0.44(+1.24%)
May 14, 2008	34.98	35.70	34.88	35.38	4,401,786	+0.50(+1.43%)
May 13, 2008	35.25	35.75	34.58	34.88	4,296,035	-0.42(-1.19%)
May 12, 2008	34.22	35.42	34.09	35.30	3,923,771	+1.24(+3.64%)
May 09, 2008	34.32	34.84	33.98	34.06	4,132,117	-0.44(-1.28%)
May 08, 2008	35.60	35.60	34.13	34.50	3,558,891	-0.65(-1.85%)
May 07, 2008	36.49	36.55	35.06	35.15	3,045,993	-1.12(-3.09%)
May 06, 2008	35.66	36.50	35.02	36.27	4,118,513	-0.07(-0.19%)
May 05, 2008	36.60	36.60	35.80	36.34	4,877,230	-0.15(-0.41%)
May 02, 2008	36.94	37.85	36.23	36.49	4,269,533	-0.30(-0.82%)
May 01, 2008	34.56	36.82	34.13	36.79	8,927,817	+2.50(+7.29%)
Apr 30, 2008	34.67	35.19	34.10	34.29	5,528,815	-0.50(-1.44%)
Apr 29, 2008	35.50	35.75	34.74	34.79	3,398,667	-0.86(-2.41%)
Apr 28, 2008	35.08	35.94	35.00	35.65	5,804,268	+0.37(+1.05%)
Apr 25, 2008	34.79	35.51	34.31	35.28	4,428,352	+0.61(+1.76%)
Apr 24, 2008	33.26	34.86	33.26	34.67	4,721,904	+1.41(+4.24%)
Apr 23, 2008	33.31	33.91	33.10	33.26	3,776,874	-0.08(-0.24%)
Apr 22, 2008	33.41	33.77	32.89	33.34	3,517,791	-0.16(-0.48%)
Apr 21, 2008	34.39	34.52	33.33	33.50	4,260,427	-1.03(-2.98%)
Apr 18, 2008	34.52	35.48	34.15	34.53	9,923,452	+0.97(+2.89%)
Apr 17, 2008	32.82	34.13	31.86	33.56	8,994,090	+0.96(+2.94%)
Apr 16, 2008	31.72	32.83	31.72	32.60	5,673,294	+1.27(+4.05%)
Apr 15, 2008	31.15	31.59	30.65	31.33	6,133,341	+0.88(+2.89%)
Apr 14, 2008	31.79	31.93	30.35	30.45	8,015,408	-1.48(-4.64%)
Apr 11, 2008	32.18	33.19	31.90	31.93	6,325,549	-0.57(-1.75%)
Apr 10, 2008	33.13	33.13	31.71	32.50	6,302,324	-0.94(-2.81%)
Apr 09, 2008	33.72	33.94	33.33	33.44	4,290,592	-0.19(-0.56%)
Apr 08, 2008	34.10	34.24	33.35	33.63	3,804,120	-0.65(-1.90%)
Apr 07, 2008	34.23	34.97	34.11	34.28	3,538,232	+0.24(+0.71%)
Apr 04, 2008	34.25	34.47	33.80	34.04	4,486,942	-0.20(-0.58%)
Apr 03, 2008	34.03	34.48	33.38	34.24	4,856,492	+0.07(+0.20%)
Apr 02, 2008	34.48	35.00	33.97	34.17	3,848,749	-0.01(-0.03%)

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.