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, 2014	40.13	40.41	39.99	40.17	6,078,006	+0.34(+0.85%)
Mar 28, 2014	39.79	40.31	39.69	39.83	4,550,607	+0.14(+0.35%)
Mar 27, 2014	40.36	40.68	39.50	39.69	7,704,835	-0.84(-2.07%)
Mar 26, 2014	40.80	41.04	40.53	40.53	7,175,854	-0.24(-0.59%)
Mar 25, 2014	40.27	40.81	40.12	40.77	6,860,220	+0.59(+1.47%)
Mar 24, 2014	40.20	40.53	40.01	40.18	5,048,238	-0.01(-0.02%)
Mar 21, 2014	40.10	40.59	39.92	40.19	8,293,368	+0.41(+1.03%)
Mar 20, 2014	39.08	39.95	39.06	39.78	3,763,289	+0.59(+1.51%)
Mar 19, 2014	38.95	39.49	38.87	39.19	3,327,141	+0.13(+0.33%)
Mar 18, 2014	38.86	39.09	38.76	39.06	2,318,793	+0.20(+0.51%)
Mar 17, 2014	38.67	38.91	38.61	38.86	2,397,766	+0.39(+1.01%)
Mar 14, 2014	38.49	38.83	38.42	38.47	2,283,967	-0.12(-0.31%)
Mar 13, 2014	38.99	39.21	38.51	38.59	4,414,269	-0.43(-1.10%)
Mar 12, 2014	38.77	39.02	38.76	39.02	2,689,989	+0.03(+0.08%)
Mar 11, 2014	39.20	39.27	38.77	38.99	2,702,756	-0.24(-0.61%)
Mar 10, 2014	38.96	39.23	38.80	39.23	2,873,470	+0.05(+0.13%)
Mar 07, 2014	38.92	39.35	38.92	39.18	3,936,364	+0.41(+1.06%)
Mar 06, 2014	38.52	38.98	38.52	38.77	3,412,700	+0.38(+0.99%)
Mar 05, 2014	38.00	38.51	37.90	38.39	2,946,267	+0.45(+1.19%)
Mar 04, 2014	37.82	38.03	37.65	37.94	2,653,172	+0.55(+1.47%)
Mar 03, 2014	37.19	37.47	37.12	37.39	2,546,560	-0.41(-1.08%)
Feb 28, 2014	37.54	38.21	37.50	37.80	3,996,254	+0.29(+0.77%)
Feb 27, 2014	37.33	37.72	37.21	37.51	4,075,085	-0.30(-0.79%)
Feb 26, 2014	37.62	37.89	37.55	37.81	1,904,016	+0.26(+0.69%)
Feb 25, 2014	37.63	37.79	37.49	37.55	2,190,830	-0.15(-0.40%)
Feb 24, 2014	37.06	37.86	37.06	37.70	3,577,135	+0.48(+1.29%)
Feb 21, 2014	37.24	37.40	37.05	37.22	3,957,660	+0.04(+0.11%)
Feb 20, 2014	36.88	37.29	36.57	37.18	2,699,566	+0.37(+1.01%)
Feb 19, 2014	37.44	37.59	36.73	36.81	3,926,257	-0.75(-2.00%)
Feb 18, 2014	37.56	37.70	37.40	37.56	1,785,649	-0.04(-0.11%)
Feb 14, 2014	37.40	37.60	37.60	37.60	2,203,500	+0.17(+0.45%)
Feb 13, 2014	36.89	37.47	36.89	37.43	2,833,955	+0.19(+0.51%)
Feb 12, 2014	37.37	37.66	37.03	37.24	3,190,645	-0.38(-1.01%)
Feb 11, 2014	37.50	37.73	37.35	37.62	3,535,971	+0.07(+0.19%)
Feb 10, 2014	37.21	37.58	37.03	37.55	2,758,647	+0.26(+0.70%)
Feb 07, 2014	37.28	37.44	36.92	37.29	2,307,433	+0.20(+0.54%)
Feb 06, 2014	36.72	37.13	36.58	37.09	2,368,009	+0.44(+1.20%)
Feb 05, 2014	36.63	36.83	36.42	36.65	2,545,267	-0.12(-0.33%)
Feb 04, 2014	36.62	36.90	36.28	36.77	2,761,374	+0.36(+0.99%)
Feb 03, 2014	37.45	37.48	36.34	36.41	4,340,871	-1.00(-2.67%)
Jan 31, 2014	37.40	37.76	37.14	37.41	3,099,470	-0.46(-1.21%)
Jan 30, 2014	37.72	37.96	37.43	37.87	2,714,986	+0.49(+1.31%)
Jan 29, 2014	37.50	37.83	37.11	37.38	3,728,929	-0.50(-1.32%)
Jan 28, 2014	37.36	37.92	37.35	37.88	4,852,116	+0.09(+0.24%)
Jan 27, 2014	38.26	38.41	37.77	37.79	5,370,472	-0.47(-1.23%)
Jan 24, 2014	38.48	38.64	38.20	38.26	4,852,620	-0.50(-1.29%)
Jan 23, 2014	38.93	38.93	38.48	38.76	4,772,393	-0.50(-1.27%)
Jan 22, 2014	39.25	39.31	39.05	39.26	4,390,767	-0.05(-0.13%)
Jan 21, 2014	38.85	39.34	38.77	39.31	5,777,706	+0.53(+1.37%)
Jan 17, 2014	39.04	38.78	38.78	38.78	4,857,700	+0.05(+0.13%)
Jan 16, 2014	38.39	38.74	38.03	38.73	6,083,665	-0.05(-0.13%)
Jan 15, 2014	38.44	38.95	38.52	38.78	5,083,089	+0.34(+0.88%)
Jan 14, 2014	38.63	38.63	38.19	38.44	5,714,434	-0.10(-0.26%)
Jan 13, 2014	38.57	38.77	38.34	38.54	8,264,102	-0.12(-0.31%)
Jan 10, 2014	38.43	38.77	38.30	38.66	6,802,062	+0.26(+0.68%)
Jan 09, 2014	38.25	38.55	38.19	38.40	4,480,580	+0.26(+0.68%)
Jan 08, 2014	37.73	38.19	37.67	38.14	5,536,601	+0.11(+0.29%)
Jan 07, 2014	37.72	38.06	37.72	38.03	7,039,571	+0.60(+1.60%)
Jan 06, 2014	37.36	37.58	37.26	37.43	4,859,978	+0.50(+1.35%)
Jan 03, 2014	36.87	37.08	36.75	36.93	2,176,144	+0.16(+0.44%)
Jan 02, 2014	37.18	37.18	36.70	36.77	3,183,261	-0.55(-1.47%)
Dec 31, 2013	37.18	37.32	37.32	37.32	2,702,800	+0.16(+0.43%)
Dec 30, 2013	37.10	37.27	36.99	37.16	2,278,169	+0.06(+0.16%)
Dec 27, 2013	37.16	37.33	37.04	37.10	1,939,176	-0.06(-0.16%)
Dec 26, 2013	37.25	37.42	37.10	37.16	3,432,841	-0.08(-0.21%)
Dec 24, 2013	37.17	37.38	37.09	37.24	1,687,535	+0.00(+0.00%)
Dec 23, 2013	36.75	37.29	36.67	37.24	4,739,184	+0.56(+1.53%)
Dec 20, 2013	36.73	36.83	36.48	36.68	5,025,295	+0.09(+0.25%)
Dec 19, 2013	36.11	36.64	35.98	36.59	5,624,048	+0.34(+0.94%)
Dec 18, 2013	35.50	36.26	35.41	36.25	5,393,882	+0.76(+2.14%)
Dec 17, 2013	35.81	35.87	35.41	35.49	3,445,149	-0.38(-1.06%)
Dec 16, 2013	35.42	36.03	35.28	35.87	4,390,202	+0.53(+1.50%)
Dec 13, 2013	35.37	35.58	35.10	35.34	4,333,466	-0.02(-0.06%)
Dec 12, 2013	34.71	35.55	34.63	35.36	6,658,650	+0.68(+1.96%)
Dec 11, 2013	34.56	34.91	34.36	34.68	5,817,761	+0.12(+0.35%)
Dec 10, 2013	34.71	34.86	34.52	34.56	2,695,751	-0.28(-0.80%)
Dec 09, 2013	34.93	35.09	34.81	34.84	3,253,972	-0.11(-0.31%)
Dec 06, 2013	34.90	35.05	34.72	34.95	3,736,727	+0.46(+1.33%)
Dec 05, 2013	34.62	34.71	34.43	34.49	3,865,964	-0.31(-0.89%)
Dec 04, 2013	34.66	35.00	34.52	34.80	6,089,681	+0.51(+1.49%)
Dec 03, 2013	34.54	34.78	34.06	34.29	3,649,661	-0.41(-1.18%)
Dec 02, 2013	34.82	35.06	34.64	34.70	3,034,136	-0.04(-0.12%)
Nov 29, 2013	35.00	35.06	34.73	34.74	1,940,172	-0.16(-0.46%)
Nov 27, 2013	35.00	35.04	34.80	34.90	2,678,796	-0.11(-0.31%)
Nov 26, 2013	34.85	35.07	34.75	35.01	4,188,960	+0.14(+0.40%)
Nov 25, 2013	34.85	35.11	34.80	34.87	2,807,936	+0.13(+0.37%)
Nov 22, 2013	34.35	34.80	34.15	34.74	3,355,325	+0.35(+1.02%)
Nov 21, 2013	34.11	34.47	34.09	34.39	2,575,845	+0.38(+1.12%)
Nov 20, 2013	33.87	34.13	33.69	34.01	3,005,900	+0.15(+0.44%)
Nov 19, 2013	33.97	34.03	33.70	33.86	2,565,511	+0.02(+0.06%)
Nov 18, 2013	33.78	34.12	33.65	33.84	3,145,320	+0.06(+0.18%)
Nov 15, 2013	33.71	33.91	33.57	33.78	3,972,324	+0.22(+0.66%)
Nov 14, 2013	33.36	33.57	33.20	33.56	3,192,861	+0.30(+0.90%)
Nov 13, 2013	32.94	33.30	32.85	33.26	4,420,347	+0.22(+0.67%)
Nov 12, 2013	33.45	33.48	33.02	33.04	3,582,039	-0.45(-1.34%)
Nov 11, 2013	33.56	33.61	33.30	33.49	3,049,294	-0.14(-0.42%)
Nov 08, 2013	32.88	33.66	32.82	33.63	6,757,817	+0.75(+2.28%)
Nov 07, 2013	33.59	33.66	32.87	32.88	4,660,606	-0.67(-2.00%)
Nov 06, 2013	33.50	33.58	33.37	33.55	2,967,172	-0.11(-0.33%)
Nov 05, 2013	33.74	33.78	33.59	33.66	3,383,136	-0.21(-0.62%)
Nov 04, 2013	34.00	34.00	33.72	33.87	2,307,079	-0.02(-0.06%)
Nov 01, 2013	33.95	34.26	33.88	33.89	3,211,380	-0.08(-0.24%)
Oct 31, 2013	34.42	34.42	33.97	33.97	4,054,107	-0.46(-1.34%)
Oct 30, 2013	34.53	34.66	34.38	34.43	3,769,416	-0.13(-0.38%)
Oct 29, 2013	34.86	34.88	34.48	34.56	3,238,281	-0.22(-0.63%)
Oct 28, 2013	34.78	34.91	34.60	34.78	2,772,540	-0.03(-0.09%)
Oct 25, 2013	34.56	34.86	34.53	34.81	2,447,103	+0.18(+0.52%)
Oct 24, 2013	34.85	34.90	34.51	34.63	2,381,479	-0.08(-0.23%)
Oct 23, 2013	34.47	34.89	34.33	34.71	4,934,899	+0.02(+0.06%)
Oct 22, 2013	34.10	34.82	33.94	34.69	7,037,345	+0.63(+1.85%)
Oct 21, 2013	33.55	34.15	33.50	34.06	4,688,221	+0.46(+1.37%)
Oct 18, 2013	34.10	34.10	33.40	33.60	7,212,254	-0.40(-1.18%)
Oct 17, 2013	33.76	34.24	33.35	34.00	5,323,376	-0.22(-0.64%)
Oct 16, 2013	33.82	34.36	33.68	34.22	3,701,791	+0.69(+2.06%)
Oct 15, 2013	33.77	33.83	33.47	33.53	2,858,328	-0.29(-0.86%)
Oct 14, 2013	33.57	33.87	33.53	33.82	2,250,057	+0.09(+0.27%)
Oct 11, 2013	33.60	33.84	33.24	33.73	3,169,672	+0.04(+0.12%)
Oct 10, 2013	33.16	33.69	33.16	33.69	3,708,013	+0.93(+2.84%)
Oct 09, 2013	32.70	32.90	32.68	32.76	3,056,893	+0.10(+0.31%)
Oct 08, 2013	33.13	33.25	32.65	32.66	3,307,649	-0.48(-1.45%)
Oct 07, 2013	33.37	33.47	33.14	33.14	1,754,038	-0.53(-1.57%)
Oct 04, 2013	33.40	33.71	33.33	33.67	1,943,831	+0.27(+0.81%)
Oct 03, 2013	33.68	33.73	33.26	33.40	3,208,852	-0.42(-1.24%)
Oct 02, 2013	33.87	33.90	33.58	33.82	2,664,524	-0.21(-0.62%)
Oct 01, 2013	33.93	34.09	33.80	34.03	2,793,715	+0.28(+0.83%)
Sep 30, 2013	33.71	33.94	33.50	33.75	2,589,528	-0.22(-0.65%)
Sep 27, 2013	33.71	34.03	33.69	33.97	3,571,217	+0.03(+0.09%)
Sep 26, 2013	33.99	34.13	33.70	33.94	2,380,057	-0.04(-0.12%)
Sep 25, 2013	33.86	34.14	33.52	33.98	3,885,316	+0.11(+0.32%)
Sep 24, 2013	33.96	34.09	33.71	33.87	4,682,667	-0.32(-0.94%)
Sep 23, 2013	34.92	35.00	34.11	34.19	3,431,076	-0.86(-2.45%)
Sep 20, 2013	35.12	35.20	34.92	35.05	5,082,107	-0.01(-0.03%)
Sep 19, 2013	35.25	35.31	34.75	35.06	6,514,891	-0.14(-0.40%)
Sep 18, 2013	35.08	35.58	35.04	35.20	5,296,124	+0.14(+0.40%)
Sep 17, 2013	34.90	35.07	34.56	35.06	3,998,812	+0.58(+1.68%)
Sep 16, 2013	34.28	34.57	34.23	34.48	3,323,659	+0.47(+1.38%)
Sep 13, 2013	33.83	34.07	33.75	34.01	1,727,075	+0.14(+0.41%)
Sep 12, 2013	33.87	34.05	33.82	33.87	2,398,829	+0.01(+0.03%)
Sep 11, 2013	33.80	34.01	33.60	33.86	2,486,921	+0.05(+0.15%)
Sep 10, 2013	34.00	34.17	33.73	33.81	2,856,877	+0.05(+0.15%)
Sep 09, 2013	33.51	33.79	33.30	33.76	2,873,372	+0.24(+0.72%)
Sep 06, 2013	34.01	34.07	33.33	33.52	5,480,001	-0.41(-1.21%)
Sep 05, 2013	33.95	34.17	33.81	33.93	3,203,331	+0.00(+0.00%)
Sep 04, 2013	33.83	34.12	33.76	33.93	2,462,351	+0.12(+0.35%)
Sep 03, 2013	34.41	34.47	33.55	33.81	3,966,963	-0.15(-0.44%)
Aug 30, 2013	34.36	34.36	33.87	33.96	3,077,601	-0.30(-0.88%)
Aug 29, 2013	34.25	34.59	34.15	34.26	2,289,609	-0.06(-0.17%)
Aug 28, 2013	34.48	34.66	34.24	34.32	3,544,496	-0.17(-0.49%)
Aug 27, 2013	35.27	35.27	34.43	34.49	3,260,540	-1.11(-3.12%)
Aug 26, 2013	35.76	36.09	35.58	35.60	2,389,920	-0.16(-0.45%)
Aug 23, 2013	36.01	36.16	35.63	35.76	3,510,813	-0.15(-0.42%)
Aug 22, 2013	35.43	35.98	35.34	35.91	1,808,947	+0.57(+1.61%)
Aug 21, 2013	35.57	35.65	35.20	35.34	3,081,362	-0.30(-0.84%)
Aug 20, 2013	35.43	35.85	35.43	35.64	4,269,579	+0.15(+0.42%)
Aug 19, 2013	35.49	35.59	35.33	35.49	2,751,295	-0.04(-0.11%)
Aug 16, 2013	35.27	35.76	35.19	35.53	3,553,904	+0.21(+0.59%)
Aug 15, 2013	35.51	35.63	35.23	35.32	2,298,952	-0.38(-1.06%)
Aug 14, 2013	35.81	36.00	35.58	35.70	1,735,536	-0.17(-0.47%)
Aug 13, 2013	35.60	36.11	35.56	35.87	3,572,740	+0.30(+0.84%)
Aug 12, 2013	35.41	35.75	35.24	35.57	2,203,671	+0.11(+0.31%)
Aug 09, 2013	35.49	35.74	35.37	35.46	2,030,656	-0.02(-0.06%)
Aug 08, 2013	35.67	35.84	35.31	35.48	2,486,189	-0.02(-0.06%)
Aug 07, 2013	35.66	35.78	35.34	35.50	2,146,982	-0.58(-1.61%)
Aug 06, 2013	36.30	36.35	35.88	36.08	2,029,448	-0.32(-0.88%)
Aug 05, 2013	36.36	36.59	36.12	36.40	2,079,430	-0.02(-0.05%)
Aug 02, 2013	36.23	36.46	36.06	36.42	3,186,311	-0.01(-0.03%)
Aug 01, 2013	35.98	36.46	35.85	36.43	2,973,528	+0.74(+2.07%)
Jul 31, 2013	35.69	36.16	35.64	35.69	3,405,386	+0.09(+0.25%)
Jul 30, 2013	35.65	35.88	35.52	35.60	2,622,553	+0.13(+0.37%)
Jul 29, 2013	35.70	35.74	35.30	35.47	2,382,932	-0.27(-0.76%)
Jul 26, 2013	35.31	35.76	35.31	35.74	2,827,094	+0.11(+0.31%)
Jul 25, 2013	35.57	35.74	35.33	35.63	3,258,966	-0.05(-0.14%)
Jul 24, 2013	35.76	35.90	35.61	35.68	1,941,441	-0.05(-0.14%)
Jul 23, 2013	35.43	35.81	35.15	35.73	3,191,358	+0.27(+0.76%)
Jul 22, 2013	35.11	35.52	35.10	35.46	3,253,147	+0.36(+1.03%)
Jul 19, 2013	35.13	35.18	34.69	35.10	4,637,933	+0.04(+0.11%)
Jul 18, 2013	34.53	35.18	34.20	35.06	5,246,415	+0.23(+0.66%)
Jul 17, 2013	34.91	35.01	34.69	34.83	3,583,471	-0.01(-0.03%)
Jul 16, 2013	35.12	35.20	34.27	34.84	4,397,631	-0.30(-0.85%)
Jul 15, 2013	34.80	35.20	34.75	35.14	2,956,404	+0.34(+0.98%)
Jul 12, 2013	34.67	34.90	34.27	34.80	4,456,626	+0.22(+0.64%)
Jul 11, 2013	35.18	35.19	34.41	34.58	3,825,074	-0.22(-0.63%)
Jul 10, 2013	35.07	35.09	34.54	34.80	3,218,547	-0.25(-0.71%)
Jul 09, 2013	35.15	35.09	34.77	35.05	3,446,142	+0.10(+0.29%)
Jul 08, 2013	35.00	35.10	34.83	34.95	3,693,824	+0.07(+0.20%)
Jul 05, 2013	34.49	34.89	34.45	34.88	3,325,927	+0.71(+2.08%)
Jul 03, 2013	33.98	34.32	33.83	34.17	1,796,909	+0.01(+0.03%)
Jul 02, 2013	34.07	34.56	34.04	34.16	3,866,618	+0.14(+0.41%)
Jul 01, 2013	34.08	34.41	33.95	34.02	2,601,180	+0.14(+0.41%)
Jun 28, 2013	34.00	34.03	33.58	33.88	4,030,812	-0.24(-0.70%)
Jun 27, 2013	33.97	34.37	33.91	34.12	3,120,216	+0.24(+0.71%)
Jun 26, 2013	34.09	34.20	33.70	33.88	3,782,538	+0.05(+0.15%)
Jun 25, 2013	33.53	33.99	33.27	33.83	3,557,070	+0.61(+1.84%)
Jun 24, 2013	33.35	33.62	33.07	33.22	5,553,038	-0.46(-1.37%)
Jun 21, 2013	33.33	33.83	33.12	33.68	6,785,404	+0.70(+2.12%)
Jun 20, 2013	32.80	33.46	32.71	32.98	5,475,499	-0.01(-0.03%)
Jun 19, 2013	33.35	33.42	32.99	32.99	2,952,360	-0.39(-1.17%)
Jun 18, 2013	33.13	33.45	33.06	33.38	2,375,590	+0.27(+0.82%)
Jun 17, 2013	33.05	33.38	32.86	33.11	3,553,183	+0.33(+1.01%)
Jun 14, 2013	33.35	33.39	32.66	32.78	2,738,807	-0.64(-1.92%)
Jun 13, 2013	32.94	33.45	32.82	33.42	2,870,482	+0.46(+1.40%)
Jun 12, 2013	33.47	33.57	32.87	32.96	2,436,334	-0.35(-1.05%)
Jun 11, 2013	33.10	33.72	33.00	33.31	4,328,254	-0.12(-0.36%)
Jun 10, 2013	33.43	33.70	33.36	33.43	4,303,645	+0.20(+0.60%)
Jun 07, 2013	32.90	33.29	32.67	33.23	3,088,944	+0.55(+1.68%)
Jun 06, 2013	32.38	32.69	32.10	32.68	2,944,763	+0.20(+0.62%)
Jun 05, 2013	32.90	33.10	32.39	32.48	4,706,779	-0.48(-1.46%)
Jun 04, 2013	33.14	33.37	32.71	32.96	4,350,079	-0.13(-0.39%)
Jun 03, 2013	33.06	33.22	32.55	33.09	3,861,617	+0.17(+0.52%)
May 31, 2013	33.36	33.49	32.92	32.92	3,844,701	-0.54(-1.61%)
May 30, 2013	33.40	33.69	33.23	33.46	3,512,383	+0.14(+0.42%)
May 29, 2013	32.94	33.50	32.87	33.32	3,671,492	+0.18(+0.54%)
May 28, 2013	33.11	33.48	32.97	33.14	4,155,503	+0.32(+0.98%)
May 24, 2013	32.66	32.82	32.47	32.82	2,638,088	-0.05(-0.15%)
May 23, 2013	32.28	33.00	32.26	32.87	5,825,155	+0.23(+0.70%)
May 22, 2013	32.77	33.19	32.48	32.64	5,952,399	-0.08(-0.24%)
May 21, 2013	32.62	32.91	32.62	32.72	2,719,739	+0.06(+0.18%)
May 20, 2013	32.46	32.87	32.39	32.66	2,778,738	+0.11(+0.34%)
May 17, 2013	32.32	32.63	32.23	32.55	3,218,824	+0.37(+1.15%)
May 16, 2013	32.39	32.52	32.12	32.18	6,183,113	-0.31(-0.95%)
May 15, 2013	32.17	32.61	32.13	32.49	4,135,282	+0.75(+2.36%)
May 13, 2013	31.39	31.90	31.38	31.74	4,661,979	+0.33(+1.05%)
May 10, 2013	31.45	31.57	31.25	31.41	3,364,031	+0.06(+0.19%)
May 09, 2013	31.51	31.59	31.28	31.35	3,114,966	-0.17(-0.54%)
May 08, 2013	31.14	31.54	31.13	31.52	2,907,158	+0.01(+0.03%)
May 07, 2013	31.25	31.61	31.18	31.51	3,016,805	+0.35(+1.12%)
May 06, 2013	30.91	31.18	30.88	31.16	2,699,853	+0.22(+0.71%)
May 03, 2013	30.86	31.02	30.60	30.94	3,769,183	+0.34(+1.11%)
May 02, 2013	30.39	30.77	30.10	30.60	4,488,900	+0.25(+0.82%)
May 01, 2013	30.68	30.80	30.32	30.35	3,426,758	-0.42(-1.36%)
Apr 30, 2013	30.78	30.84	30.61	30.77	3,471,371	-0.05(-0.16%)
Apr 29, 2013	30.65	30.88	30.55	30.82	3,987,794	+0.25(+0.82%)
Apr 26, 2013	30.68	30.67	30.37	30.57	3,584,818	-0.10(-0.33%)
Apr 25, 2013	30.33	30.84	30.23	30.67	4,468,563	+0.44(+1.46%)
Apr 24, 2013	29.94	30.31	29.77	30.23	3,747,147	+0.26(+0.87%)
Apr 23, 2013	29.96	30.06	29.68	29.97	4,297,485	+0.20(+0.67%)
Apr 22, 2013	29.74	29.83	29.51	29.77	2,636,026	+0.08(+0.27%)
Apr 19, 2013	29.55	29.75	29.29	29.69	3,933,948	+0.42(+1.43%)
Apr 18, 2013	29.85	29.98	29.18	29.27	7,391,020	-0.75(-2.50%)
Apr 17, 2013	30.15	30.30	29.61	30.02	5,828,661	-0.39(-1.28%)
Apr 16, 2013	30.33	30.49	30.13	30.41	4,524,466	+0.31(+1.03%)
Apr 15, 2013	30.86	30.91	30.10	30.10	5,862,461	-0.91(-2.93%)
Apr 12, 2013	31.01	31.20	30.77	31.01	3,320,093	-0.23(-0.74%)
Apr 11, 2013	31.35	31.43	31.05	31.24	3,149,143	-0.11(-0.35%)
Apr 10, 2013	30.99	31.37	30.91	31.35	3,593,227	+0.45(+1.46%)
Apr 09, 2013	30.76	31.01	30.54	30.90	4,717,532	+0.52(+1.71%)
Apr 08, 2013	30.12	30.40	29.90	30.38	4,047,444	+0.28(+0.93%)
Apr 05, 2013	30.19	30.26	29.82	30.10	5,401,916	-0.51(-1.67%)
Apr 04, 2013	30.18	30.65	30.10	30.61	3,662,516	+0.44(+1.46%)
Apr 03, 2013	30.68	30.78	30.09	30.17	4,098,891	-0.49(-1.60%)
Apr 02, 2013	30.92	31.01	30.52	30.66	3,377,729	-0.23(-0.74%)

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.