BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	31.41	31.42	30.70	30.89	3,303,573	-0.50(-1.59%)
Mar 28, 2013	31.25	31.41	31.05	31.39	4,304,102	+0.11(+0.35%)
Mar 27, 2013	30.98	31.33	30.89	31.28	3,060,667	+0.07(+0.22%)
Mar 26, 2013	30.95	31.27	30.83	31.21	3,357,344	+0.39(+1.27%)
Mar 25, 2013	30.88	30.95	30.68	30.82	3,219,965	+0.02(+0.06%)
Mar 22, 2013	30.69	30.90	30.67	30.80	2,067,353	+0.16(+0.52%)
Mar 21, 2013	30.80	30.93	30.57	30.64	2,681,840	-0.33(-1.07%)
Mar 20, 2013	30.94	31.02	30.80	30.97	3,568,154	+0.18(+0.58%)
Mar 19, 2013	30.84	30.92	30.60	30.79	3,485,673	+0.04(+0.13%)
Mar 18, 2013	30.66	30.88	30.56	30.75	5,127,359	-0.23(-0.74%)
Mar 15, 2013	30.74	31.20	30.67	30.98	11,088,437	-0.75(-2.36%)
Mar 14, 2013	31.58	31.75	31.36	31.73	3,705,462	+0.16(+0.51%)
Mar 13, 2013	31.39	31.59	31.31	31.57	2,286,036	+0.20(+0.64%)
Mar 12, 2013	31.72	31.81	31.16	31.37	3,857,642	-0.41(-1.29%)
Mar 11, 2013	31.33	31.78	31.33	31.78	4,030,021	+0.38(+1.21%)
Mar 08, 2013	31.55	31.71	31.07	31.40	5,943,280	+0.28(+0.90%)
Mar 07, 2013	30.70	31.33	30.70	31.12	5,029,397	+0.45(+1.47%)
Mar 06, 2013	30.53	30.67	30.21	30.67	5,937,224	+0.26(+0.85%)
Mar 05, 2013	31.23	31.25	30.35	30.41	7,693,656	-0.72(-2.31%)
Mar 04, 2013	30.58	31.13	30.57	31.13	3,815,923	+0.47(+1.53%)
Mar 01, 2013	30.21	30.73	30.01	30.66	3,699,320	+0.30(+0.99%)
Feb 28, 2013	30.33	30.68	30.27	30.36	4,524,055	-0.03(-0.10%)
Feb 27, 2013	30.06	30.45	29.96	30.39	3,798,653	+0.31(+1.03%)
Feb 26, 2013	30.09	30.25	29.89	30.08	4,434,406	+0.19(+0.64%)
Feb 25, 2013	30.80	30.90	29.89	29.89	4,591,752	-0.69(-2.26%)
Feb 22, 2013	30.19	30.60	30.10	30.58	3,531,672	+0.54(+1.80%)
Feb 21, 2013	29.95	30.19	29.86	30.04	4,903,036	+0.04(+0.13%)
Feb 20, 2013	30.30	30.41	29.98	30.00	4,151,842	-0.37(-1.22%)
Feb 19, 2013	30.31	30.45	30.28	30.37	3,681,926	+0.10(+0.33%)
Feb 15, 2013	30.42	30.48	30.18	30.27	2,881,148	-0.09(-0.30%)
Feb 14, 2013	30.42	30.56	30.28	30.36	3,035,758	-0.16(-0.52%)
Feb 13, 2013	30.63	30.66	30.40	30.52	2,954,293	-0.08(-0.26%)
Feb 12, 2013	30.66	30.69	30.40	30.60	3,294,416	-0.03(-0.10%)
Feb 11, 2013	30.67	30.80	30.56	30.63	2,331,836	-0.02(-0.07%)
Feb 08, 2013	30.67	30.75	30.51	30.65	3,169,594	-0.02(-0.07%)
Feb 07, 2013	30.87	30.87	30.47	30.67	3,378,806	-0.19(-0.62%)
Feb 06, 2013	30.74	30.89	30.65	30.86	3,896,710	+0.34(+1.11%)
Feb 04, 2013	30.94	30.95	30.50	30.52	3,814,977	-0.60(-1.93%)
Feb 01, 2013	30.54	31.36	30.52	31.12	6,303,761	+0.84(+2.77%)
Jan 31, 2013	30.53	30.55	30.13	30.28	6,225,946	-0.28(-0.92%)
Jan 30, 2013	30.84	30.88	30.50	30.56	4,882,702	-0.37(-1.20%)
Jan 29, 2013	30.94	31.03	30.82	30.93	3,274,167	-0.07(-0.23%)
Jan 28, 2013	30.94	31.01	30.63	31.00	2,937,477	+0.13(+0.42%)
Jan 25, 2013	31.01	31.19	30.77	30.87	3,372,332	-0.04(-0.13%)
Jan 24, 2013	30.79	31.08	30.76	30.91	2,852,679	+0.15(+0.49%)
Jan 23, 2013	30.77	30.98	30.64	30.76	5,138,596	-0.09(-0.29%)
Jan 22, 2013	31.02	31.12	30.80	30.85	4,992,227	-0.19(-0.61%)
Jan 18, 2013	31.17	31.22	30.70	31.04	6,128,442	+0.15(+0.49%)
Jan 17, 2013	30.60	31.09	30.31	30.89	6,910,522	+0.58(+1.91%)
Jan 16, 2013	30.22	30.46	30.09	30.31	3,482,045	-0.01(-0.03%)
Jan 15, 2013	30.11	30.37	30.02	30.32	2,216,828	+0.06(+0.20%)
Jan 14, 2013	30.32	30.37	29.92	30.26	2,628,395	-0.05(-0.16%)
Jan 11, 2013	30.54	30.54	30.03	30.31	2,946,143	-0.23(-0.75%)
Jan 10, 2013	30.25	30.58	30.16	30.54	4,303,749	+0.50(+1.66%)
Jan 09, 2013	29.93	30.23	29.87	30.04	3,099,863	+0.21(+0.70%)
Jan 08, 2013	30.06	30.14	29.62	29.83	3,850,002	-0.21(-0.70%)
Jan 07, 2013	30.06	30.23	29.73	30.04	2,750,920	-0.16(-0.53%)
Jan 04, 2013	29.60	30.22	29.60	30.20	4,011,545	+0.28(+0.94%)
Jan 03, 2013	30.04	30.23	29.77	29.92	6,147,083	-0.15(-0.50%)
Jan 02, 2013	29.62	30.08	29.08	30.07	5,102,649	+0.99(+3.40%)
Dec 31, 2012	28.76	29.11	28.71	29.08	4,317,328	+0.23(+0.80%)
Dec 28, 2012	28.76	29.09	28.73	28.85	2,847,384	-0.21(-0.72%)
Dec 27, 2012	29.20	29.27	28.62	29.06	3,156,226	-0.15(-0.51%)
Dec 26, 2012	29.28	29.39	29.08	29.21	2,208,094	-0.03(-0.10%)
Dec 24, 2012	29.41	29.44	29.09	29.24	1,395,868	-0.21(-0.71%)
Dec 21, 2012	29.50	29.57	29.22	29.45	5,194,840	-0.19(-0.64%)
Dec 20, 2012	29.51	29.73	29.36	29.64	3,726,591	+0.13(+0.44%)
Dec 19, 2012	29.39	29.77	29.31	29.51	3,949,410	-0.13(-0.44%)
Dec 18, 2012	29.25	29.67	29.00	29.64	7,419,541	+0.49(+1.68%)
Dec 17, 2012	28.48	29.18	28.38	29.15	4,658,862	+0.86(+3.04%)
Dec 14, 2012	28.53	28.57	28.25	28.29	3,248,733	-0.29(-1.01%)
Dec 13, 2012	28.88	28.91	28.43	28.58	4,035,282	-0.26(-0.90%)
Dec 12, 2012	28.60	29.10	28.53	28.84	5,792,743	+0.38(+1.34%)
Dec 11, 2012	28.34	28.61	28.33	28.46	3,637,256	+0.10(+0.35%)
Dec 10, 2012	28.32	28.58	28.13	28.36	3,238,462	-0.06(-0.21%)
Dec 07, 2012	28.27	28.49	28.23	28.42	3,646,606	+0.19(+0.67%)
Dec 06, 2012	27.83	28.24	27.76	28.23	4,302,588	+0.37(+1.33%)
Dec 05, 2012	27.68	28.01	27.68	27.86	5,813,056	+0.17(+0.61%)
Dec 04, 2012	27.88	27.97	27.52	27.69	4,064,535	-0.48(-1.70%)
Nov 30, 2012	28.27	28.42	27.97	28.17	3,280,777	-0.04(-0.14%)
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,752	-0.01(-0.04%)
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,321	+0.08(+0.28%)
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,814	-0.56(-1.95%)
Nov 26, 2012	28.61	28.70	28.37	28.70	2,944,149	-0.11(-0.38%)
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,467	+0.43(+1.52%)
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,231	-0.07(-0.25%)
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,061	+0.07(+0.25%)
Nov 19, 2012	28.38	28.56	28.23	28.38	5,334,920	+0.34(+1.21%)
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,212	+0.49(+1.78%)
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,717	+0.46(+1.70%)
Nov 14, 2012	27.46	27.60	27.03	27.09	7,168,440	-0.36(-1.31%)
Nov 13, 2012	27.46	27.79	27.19	27.45	8,075,882	-0.25(-0.90%)
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,173	+0.15(+0.54%)
Nov 09, 2012	27.52	27.95	27.50	27.55	4,952,215	-0.10(-0.36%)
Nov 08, 2012	27.83	28.07	27.64	27.65	6,391,602	-0.13(-0.47%)
Nov 07, 2012	28.85	28.93	27.63	27.78	10,221,626	-1.47(-5.03%)
Nov 06, 2012	29.05	29.37	28.94	29.25	4,583,605	+0.31(+1.07%)
Nov 05, 2012	29.30	29.38	28.73	28.94	4,737,054	-0.48(-1.63%)
Nov 02, 2012	29.51	29.56	29.17	29.42	6,674,556	+0.11(+0.38%)
Nov 01, 2012	29.00	29.34	28.82	29.31	5,767,831	+0.36(+1.24%)
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,894	-0.06(-0.21%)
Oct 26, 2012	28.92	29.01	29.01	29.01	5,276,700	+0.06(+0.21%)
Oct 25, 2012	29.04	29.20	28.60	28.95	4,662,947	+0.14(+0.49%)
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,830	+0.00(+0.00%)
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,018	-0.97(-3.26%)
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,738	-0.20(-0.67%)
Oct 18, 2012	30.84	31.00	29.81	29.98	16,697,625	-2.29(-7.10%)
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,777	+0.46(+1.45%)
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,379	-0.58(-1.79%)
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,820	+0.05(+0.15%)
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,702	-0.86(-2.59%)
Oct 11, 2012	33.39	33.45	33.11	33.20	2,718,514	+0.02(+0.06%)
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,579	-0.04(-0.12%)
Oct 09, 2012	33.49	33.55	33.11	33.22	4,441,558	-0.26(-0.78%)
Oct 08, 2012	33.51	33.57	33.33	33.48	2,447,638	-0.16(-0.48%)
Oct 05, 2012	33.75	33.89	33.52	33.64	2,472,957	+0.06(+0.18%)
Oct 04, 2012	33.29	33.60	33.19	33.58	3,617,077	+0.41(+1.24%)
Oct 03, 2012	32.95	33.38	32.76	33.17	4,291,456	+0.17(+0.52%)
Oct 02, 2012	32.90	33.09	32.77	33.00	4,048,862	+0.04(+0.12%)