BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.60	32.74	31.87	32.04	4,987,203	-0.59(-1.81%)
Apr 27, 2012	32.67	32.71	32.33	32.63	3,394,940	+0.14(+0.43%)
Apr 26, 2012	32.44	32.64	32.30	32.49	5,664,296	+0.05(+0.15%)
Apr 25, 2012	32.08	32.50	32.00	32.44	5,369,521	+0.49(+1.53%)
Apr 24, 2012	31.64	32.00	31.64	31.95	5,960,793	+0.31(+0.98%)
Apr 23, 2012	31.01	31.76	31.01	31.64	5,701,078	+0.06(+0.19%)
Apr 20, 2012	31.26	31.72	31.21	31.58	9,122,126	+0.48(+1.54%)
Apr 19, 2012	31.37	31.49	30.82	31.10	7,528,574	-0.18(-0.58%)
Apr 18, 2012	31.07	31.49	30.90	31.28	6,172,113	+0.02(+0.06%)
Apr 17, 2012	30.97	31.42	30.96	31.26	5,187,424	+0.43(+1.39%)
Apr 16, 2012	30.75	31.00	30.48	30.83	4,127,023	+0.34(+1.12%)
Apr 13, 2012	31.08	31.08	30.48	30.49	4,106,501	-0.69(-2.21%)
Apr 12, 2012	30.58	31.21	30.56	31.18	5,554,492	+0.60(+1.96%)
Apr 11, 2012	30.50	30.90	30.47	30.58	6,038,330	+0.62(+2.07%)
Apr 10, 2012	30.52	30.73	29.93	29.96	5,721,699	-0.67(-2.19%)
Apr 09, 2012	30.69	30.91	30.39	30.63	4,384,360	-0.67(-2.14%)
Apr 05, 2012	31.12	31.40	31.06	31.30	3,873,920	-0.07(-0.22%)
Apr 04, 2012	31.33	31.59	31.07	31.37	6,282,587	-0.32(-1.01%)
Apr 03, 2012	31.37	31.69	31.25	31.69	6,455,975	+0.35(+1.12%)
Apr 02, 2012	31.22	31.50	31.03	31.34	6,159,021	-0.05(-0.16%)
Mar 30, 2012	31.76	31.83	31.15	31.39	4,672,844	-0.08(-0.25%)
Mar 29, 2012	31.55	31.65	31.17	31.47	5,841,745	-0.41(-1.29%)
Mar 28, 2012	31.13	31.94	31.01	31.88	8,851,752	+0.80(+2.57%)
Mar 27, 2012	31.50	31.66	31.06	31.08	5,014,092	-0.34(-1.08%)
Mar 26, 2012	31.34	31.42	30.98	31.42	4,179,354	+0.43(+1.39%)
Mar 23, 2012	30.90	31.01	30.57	30.99	2,930,186	+0.16(+0.52%)
Mar 22, 2012	30.78	30.94	30.54	30.83	4,045,996	-0.24(-0.77%)
Mar 21, 2012	31.18	31.38	30.96	31.07	4,343,283	-0.30(-0.96%)
Mar 20, 2012	31.14	31.59	31.05	31.37	4,269,792	-0.01(-0.03%)
Mar 19, 2012	31.00	31.71	30.82	31.38	6,351,543	+0.32(+1.03%)
Mar 16, 2012	31.33	31.41	30.97	31.06	8,127,460	-0.14(-0.45%)
Mar 15, 2012	30.47	31.20	30.27	31.20	8,629,039	+0.78(+2.56%)
Mar 14, 2012	30.48	30.68	29.99	30.42	6,278,673	+0.02(+0.07%)
Mar 13, 2012	29.53	30.46	29.39	30.40	7,556,026	+1.09(+3.72%)
Mar 12, 2012	29.40	29.40	28.92	29.31	5,246,261	-0.15(-0.51%)
Mar 09, 2012	29.12	29.66	29.08	29.46	3,809,644	+0.36(+1.24%)
Mar 08, 2012	28.98	29.31	28.82	29.10	4,744,968	+0.36(+1.25%)
Mar 07, 2012	28.28	28.82	28.28	28.74	4,529,727	+0.43(+1.52%)
Mar 06, 2012	28.62	28.71	28.24	28.31	5,734,763	-0.65(-2.24%)
Mar 05, 2012	29.20	29.22	28.75	28.96	4,815,804	-0.35(-1.19%)
Mar 02, 2012	29.24	29.44	29.08	29.31	4,091,906	+0.09(+0.31%)
Mar 01, 2012	29.40	29.57	29.08	29.22	7,194,688	-0.03(-0.10%)
Feb 29, 2012	29.53	29.61	29.11	29.25	8,457,949	-0.20(-0.68%)
Feb 28, 2012	29.82	29.87	29.35	29.45	6,802,191	-0.31(-1.04%)
Feb 27, 2012	29.24	30.10	29.09	29.76	5,569,069	+0.28(+0.95%)
Feb 24, 2012	29.84	29.90	29.30	29.48	3,569,034	-0.33(-1.11%)
Feb 23, 2012	29.46	29.90	29.35	29.81	3,765,299	+0.34(+1.15%)
Feb 22, 2012	30.00	30.00	29.41	29.47	4,713,166	-0.62(-2.06%)
Feb 21, 2012	30.37	30.40	29.89	30.09	4,220,443	-0.24(-0.79%)
Feb 17, 2012	30.34	30.39	30.00	30.33	4,403,978	+0.14(+0.46%)
Feb 16, 2012	29.36	30.31	29.28	30.19	7,219,612	+0.81(+2.76%)
Feb 15, 2012	29.73	29.75	29.22	29.38	5,653,777	-0.22(-0.74%)
Feb 14, 2012	29.48	29.60	29.18	29.60	4,493,815	-0.05(-0.17%)
Feb 13, 2012	29.65	29.75	29.48	29.65	3,769,762	+0.32(+1.09%)
Feb 10, 2012	29.10	29.52	29.00	29.33	5,502,893	-0.09(-0.31%)
Feb 09, 2012	29.73	29.83	29.30	29.42	7,693,772	-0.23(-0.78%)
Feb 08, 2012	29.49	29.79	29.37	29.65	8,679,662	+0.13(+0.44%)
Feb 07, 2012	28.79	29.70	28.71	29.52	9,504,781	+0.70(+2.43%)
Feb 06, 2012	28.93	29.00	28.65	28.82	4,971,229	-0.30(-1.03%)
Feb 03, 2012	28.55	29.25	28.51	29.12	9,080,949	+1.10(+3.93%)
Feb 02, 2012	28.13	28.16	27.79	28.02	5,620,276	+0.07(+0.25%)
Feb 01, 2012	27.50	28.18	27.42	27.95	10,999,366	+0.76(+2.80%)
Jan 31, 2012	27.45	27.67	27.09	27.19	6,435,150	-0.02(-0.07%)
Jan 30, 2012	26.66	27.26	26.61	27.21	8,700,261	+0.26(+0.96%)
Jan 27, 2012	26.94	27.22	26.83	26.95	4,298,716	-0.09(-0.33%)
Jan 26, 2012	27.77	27.90	26.86	27.04	7,195,560	-0.66(-2.38%)
Jan 25, 2012	27.52	27.84	27.39	27.70	6,724,516	-0.05(-0.18%)
Jan 24, 2012	27.42	27.77	27.12	27.75	6,830,096	+0.01(+0.04%)
Jan 23, 2012	27.43	27.81	27.29	27.74	6,437,496	+0.25(+0.91%)
Jan 20, 2012	27.08	27.51	26.92	27.49	6,730,748	+0.37(+1.36%)
Jan 19, 2012	27.62	27.66	26.58	27.12	9,130,161	-0.32(-1.17%)
Jan 18, 2012	27.07	27.44	26.79	27.44	6,533,585	+0.20(+0.73%)
Jan 17, 2012	27.47	27.63	27.13	27.24	7,053,105	+0.01(+0.04%)
Jan 13, 2012	26.72	27.30	26.55	27.23	7,242,409	+0.18(+0.67%)
Jan 12, 2012	26.89	27.08	26.59	27.05	4,270,069	+0.29(+1.08%)
Jan 11, 2012	26.60	26.77	26.47	26.76	5,164,159	+0.03(+0.11%)
Jan 10, 2012	26.75	26.89	26.55	26.73	5,126,010	+0.33(+1.25%)
Jan 09, 2012	25.98	26.50	25.81	26.40	5,173,710	+0.61(+2.37%)
Jan 06, 2012	26.13	26.19	25.70	25.79	4,956,830	-0.38(-1.45%)
Jan 05, 2012	25.71	26.49	25.58	26.17	4,859,354	+0.25(+0.96%)
Jan 04, 2012	25.53	25.98	25.26	25.92	4,905,247	+0.75(+2.98%)
Dec 30, 2011	25.26	25.36	25.09	25.17	1,900,037	-0.19(-0.75%)
Dec 29, 2011	25.08	25.50	25.07	25.36	2,858,251	+0.38(+1.52%)
Dec 28, 2011	25.40	25.46	24.92	24.98	3,474,100	-0.38(-1.50%)
Dec 27, 2011	25.30	25.57	25.17	25.36	2,114,766	-0.12(-0.45%)
Dec 23, 2011	25.48	25.50	25.20	25.48	2,411,672	+0.73(+2.93%)
Dec 21, 2011	24.56	24.76	24.36	24.75	3,296,983	+0.21(+0.86%)
Dec 20, 2011	23.89	24.68	23.89	24.54	5,107,502	+0.98(+4.16%)
Dec 19, 2011	24.00	24.20	23.45	23.56	3,920,372	-0.49(-2.04%)
Dec 16, 2011	23.86	24.31	23.85	24.05	9,108,738	+0.39(+1.65%)
Dec 15, 2011	23.50	23.86	23.39	23.66	6,316,040	+0.46(+1.98%)
Dec 14, 2011	22.88	23.51	22.88	23.20	5,371,278	+0.07(+0.30%)
Dec 13, 2011	23.65	23.79	22.91	23.13	6,782,298	-0.18(-0.77%)
Dec 12, 2011	23.30	23.47	23.09	23.31	4,180,835	-0.48(-2.02%)
Dec 09, 2011	23.30	23.87	23.20	23.79	4,588,323	+0.73(+3.17%)
Dec 08, 2011	23.58	23.65	22.98	23.06	4,824,509	-0.82(-3.43%)
Dec 07, 2011	23.40	23.97	23.19	23.88	4,534,575	+0.34(+1.44%)
Dec 06, 2011	23.61	23.84	23.41	23.54	3,542,028	-0.16(-0.68%)
Dec 05, 2011	23.81	23.98	23.48	23.70	4,533,440	+0.30(+1.28%)
Dec 02, 2011	23.31	23.78	23.27	23.40	5,769,253	+0.34(+1.47%)
Dec 01, 2011	23.00	23.17	22.62	23.06	4,382,015	-0.11(-0.47%)
Nov 30, 2011	22.56	23.18	22.33	23.17	7,618,824	+1.50(+6.92%)
Nov 29, 2011	21.87	22.01	21.58	21.67	3,958,066	-0.16(-0.73%)
Nov 28, 2011	22.23	22.31	21.60	21.83	5,474,760	+0.66(+3.12%)
Nov 25, 2011	21.05	21.49	21.03	21.17	1,585,704	+0.13(+0.62%)
Nov 23, 2011	21.65	21.70	21.04	21.04	5,325,479	-0.86(-3.93%)
Nov 22, 2011	22.00	22.24	21.73	21.90	3,818,821	-0.16(-0.73%)
Nov 21, 2011	22.29	22.33	21.93	22.06	5,040,960	-0.62(-2.73%)
Nov 18, 2011	22.90	22.90	22.51	22.68	5,029,426	+0.01(+0.04%)
Nov 17, 2011	22.89	23.36	22.55	22.67	5,819,465	-0.28(-1.22%)
Nov 16, 2011	23.06	23.64	22.92	22.95	5,081,425	-0.44(-1.88%)
Nov 15, 2011	22.95	23.52	22.89	23.39	4,347,170	+0.26(+1.12%)
Nov 14, 2011	23.46	23.48	22.89	23.13	4,875,206	-0.45(-1.91%)
Nov 11, 2011	23.52	23.70	23.35	23.58	4,741,649	+0.52(+2.25%)
Nov 10, 2011	23.23	23.33	22.91	23.06	4,524,311	+0.23(+1.01%)
Nov 09, 2011	23.59	23.70	22.73	22.83	8,180,381	-1.36(-5.62%)
Nov 08, 2011	23.76	24.27	23.59	24.19	5,274,443	+0.58(+2.46%)
Nov 07, 2011	23.25	23.63	23.25	23.61	4,935,153	+0.24(+1.03%)
Nov 04, 2011	23.58	23.67	23.19	23.37	5,838,582	-0.48(-2.01%)
Nov 03, 2011	23.60	23.93	22.92	23.85	7,433,862	+0.51(+2.19%)
Nov 02, 2011	23.06	23.43	22.86	23.34	6,181,772	+0.86(+3.83%)
Nov 01, 2011	22.32	23.25	22.14	22.48	9,744,198	-0.86(-3.68%)
Oct 31, 2011	23.51	24.04	23.31	23.34	6,840,267	-0.57(-2.38%)
Oct 28, 2011	23.91	24.05	23.66	23.91	5,094,229	-0.14(-0.58%)
Oct 27, 2011	24.25	24.30	23.55	24.05	10,642,529	+0.92(+3.98%)
Oct 26, 2011	23.38	23.42	22.76	23.13	8,331,214	+0.26(+1.14%)
Oct 25, 2011	23.40	23.40	22.81	22.87	5,975,807	-0.81(-3.42%)
Oct 24, 2011	23.10	23.89	22.99	23.68	7,548,238	+0.63(+2.73%)
Oct 21, 2011	22.82	23.18	22.67	23.05	9,085,172	+0.52(+2.31%)
Oct 20, 2011	22.50	22.64	21.66	22.53	12,208,784	+0.23(+1.03%)
Oct 19, 2011	22.91	23.23	22.09	22.30	11,341,270	-0.60(-2.62%)
Oct 18, 2011	21.83	23.10	21.79	22.90	8,323,173	+1.24(+5.72%)
Oct 17, 2011	22.19	22.32	21.66	21.66	5,924,464	-0.88(-3.90%)
Oct 14, 2011	22.93	22.99	22.24	22.54	6,326,070	+0.01(+0.04%)
Oct 13, 2011	22.64	22.75	21.96	22.53	5,872,868	-0.27(-1.18%)
Oct 12, 2011	22.46	23.28	22.42	22.80	9,244,061	+0.40(+1.79%)
Oct 11, 2011	21.77	22.74	21.54	22.40	19,431,830	+0.38(+1.73%)
Oct 10, 2011	21.60	22.02	21.57	22.02	13,523,478	+1.09(+5.21%)
Oct 07, 2011	22.02	22.03	20.78	20.93	20,542,268	-0.95(-4.34%)
Oct 06, 2011	21.36	21.92	21.17	21.88	19,861,188	+0.88(+4.19%)
Oct 05, 2011	21.03	21.13	20.39	21.00	9,377,058	-0.02(-0.10%)
Oct 04, 2011	20.21	21.02	19.76	21.02	14,303,065	+0.44(+2.14%)
Oct 03, 2011	21.44	21.71	20.56	20.58	6,757,756	-0.75(-3.52%)
Sep 30, 2011	21.72	21.79	21.25	21.33	6,686,883	-0.75(-3.40%)
Sep 29, 2011	21.78	22.13	21.38	22.08	6,351,975	+0.81(+3.81%)
Sep 28, 2011	22.05	22.21	21.24	21.27	7,499,073	-0.73(-3.32%)
Sep 27, 2011	22.66	22.89	21.83	22.00	7,978,002	-0.06(-0.27%)
Sep 26, 2011	21.12	22.09	20.95	22.06	5,996,317	+1.20(+5.75%)
Sep 23, 2011	20.48	20.97	20.48	20.86	5,894,203	+0.26(+1.26%)
Sep 22, 2011	20.38	20.89	20.24	20.60	10,935,769	-0.40(-1.90%)
Sep 21, 2011	22.23	22.34	20.98	21.00	7,634,608	-1.19(-5.36%)
Sep 20, 2011	22.06	22.53	21.86	22.19	5,100,151	+0.31(+1.42%)
Sep 19, 2011	22.22	22.22	21.70	21.88	4,797,415	-0.79(-3.48%)
Sep 16, 2011	22.59	22.90	22.16	22.67	6,405,123	+0.17(+0.76%)
Sep 15, 2011	22.31	22.50	22.11	22.50	5,359,539	+0.50(+2.27%)
Sep 14, 2011	21.80	22.26	21.40	22.00	6,414,877	+0.38(+1.76%)
Sep 13, 2011	21.42	21.98	21.33	21.62	5,649,335	+0.30(+1.38%)
Sep 12, 2011	20.58	21.33	20.54	21.32	6,968,146	+0.43(+2.03%)
Sep 09, 2011	21.29	21.63	20.81	20.90	8,841,832	-0.71(-3.29%)
Sep 08, 2011	22.03	22.09	21.31	21.61	7,408,514	-0.63(-2.83%)
Sep 07, 2011	21.27	22.25	21.20	22.24	6,618,739	+1.35(+6.46%)
Sep 06, 2011	20.13	20.94	20.09	20.89	8,424,543	-0.02(-0.10%)
Sep 02, 2011	20.92	21.36	20.82	20.91	5,688,362	-0.75(-3.46%)
Sep 01, 2011	22.21	22.30	21.65	21.66	5,175,219	-0.63(-2.83%)
Aug 31, 2011	21.91	22.39	21.85	22.29	6,677,535	+0.58(+2.67%)
Aug 30, 2011	21.68	21.97	21.42	21.71	6,825,876	-0.03(-0.14%)
Aug 29, 2011	21.05	21.75	21.00	21.74	5,832,782	+1.00(+4.82%)
Aug 26, 2011	20.28	20.98	19.83	20.74	9,895,885	+0.40(+1.97%)
Aug 25, 2011	21.28	21.70	19.96	20.34	8,958,171	-0.21(-1.02%)
Aug 24, 2011	19.68	20.56	19.56	20.55	8,251,616	+0.73(+3.68%)
Aug 23, 2011	19.20	19.82	18.92	19.82	10,016,083	+0.65(+3.39%)
Aug 22, 2011	19.75	19.83	19.14	19.17	8,169,033	-0.10(-0.52%)
Aug 19, 2011	19.60	20.02	19.25	19.27	7,113,141	-0.52(-2.63%)
Aug 18, 2011	20.36	20.36	19.61	19.79	10,170,653	-1.19(-5.67%)
Aug 17, 2011	20.92	21.27	20.77	20.98	4,864,270	+0.17(+0.82%)
Aug 16, 2011	21.00	21.17	20.61	20.81	7,009,094	-0.38(-1.79%)
Aug 15, 2011	20.86	21.22	20.84	21.19	6,225,184	+0.65(+3.16%)
Aug 12, 2011	21.30	21.69	20.44	20.54	7,676,023	-0.52(-2.47%)
Aug 11, 2011	20.16	21.32	19.90	21.06	9,288,579	+1.20(+6.04%)
Aug 10, 2011	21.66	21.71	19.85	19.86	15,958,532	-2.37(-10.66%)
Aug 09, 2011	22.33	22.25	20.71	22.23	10,270,634	+0.86(+4.02%)
Aug 08, 2011	22.33	22.99	20.93	21.37	14,309,854	-1.94(-8.32%)
Aug 05, 2011	23.99	24.14	23.02	23.31	9,813,367	-0.38(-1.60%)
Aug 04, 2011	24.22	24.47	23.64	23.69	8,644,289	-0.91(-3.70%)
Aug 03, 2011	24.39	24.63	23.94	24.60	6,080,433	+0.21(+0.86%)
Aug 02, 2011	25.44	25.52	24.33	24.39	9,871,341	-1.22(-4.76%)
Aug 01, 2011	26.02	26.11	25.37	25.61	4,961,312	-0.07(-0.27%)
Jul 29, 2011	25.46	25.91	25.38	25.68	3,851,019	-0.09(-0.35%)
Jul 28, 2011	25.76	26.05	25.69	25.77	2,979,746	+0.10(+0.39%)
Jul 27, 2011	26.18	26.37	25.63	25.67	6,105,856	-0.65(-2.47%)
Jul 26, 2011	26.28	26.36	25.99	26.32	4,303,239	+0.22(+0.84%)
Jul 25, 2011	25.86	26.15	25.72	26.10	3,582,177	-0.08(-0.31%)
Jul 22, 2011	26.27	26.27	25.69	26.18	4,570,659	-0.11(-0.42%)
Jul 21, 2011	25.97	26.44	25.85	26.29	6,476,405	+0.66(+2.58%)
Jul 20, 2011	25.38	25.69	25.19	25.63	6,472,480	+0.35(+1.38%)
Jul 19, 2011	25.05	25.39	24.74	25.28	5,791,242	+0.30(+1.20%)
Jul 18, 2011	25.15	25.21	24.59	24.98	4,556,697	-0.34(-1.34%)
Jul 15, 2011	25.47	25.48	25.14	25.32	5,846,476	+0.00(+0.00%)
Jul 14, 2011	25.84	25.86	25.06	25.32	6,608,875	-0.38(-1.48%)
Jul 13, 2011	25.82	26.19	25.62	25.70	5,835,446	+0.06(+0.23%)
Jul 12, 2011	25.50	25.99	25.47	25.64	4,668,004	+0.10(+0.39%)
Jul 11, 2011	25.71	25.79	25.29	25.54	5,773,503	-0.55(-2.11%)
Jul 08, 2011	26.29	26.52	26.09	26.09	6,352,627	-0.90(-3.33%)
Jul 07, 2011	27.00	27.36	26.97	26.99	4,814,241	+0.23(+0.86%)
Jul 06, 2011	27.00	27.00	26.54	26.76	3,698,714	-0.37(-1.36%)
Jul 05, 2011	27.25	27.29	26.97	27.13	3,907,828	-0.21(-0.77%)
Jul 01, 2011	26.78	27.36	26.76	27.34	4,135,389	+0.50(+1.86%)
Jun 30, 2011	26.60	26.87	26.39	26.84	4,605,269	+0.30(+1.13%)
Jun 29, 2011	26.01	26.59	25.75	26.54	7,643,572	+0.70(+2.71%)
Jun 28, 2011	25.96	25.98	25.54	25.84	4,155,051	-0.05(-0.19%)
Jun 27, 2011	25.33	26.00	25.33	25.89	3,556,350	+0.44(+1.73%)
Jun 24, 2011	25.61	25.73	25.40	25.45	6,381,905	-0.12(-0.47%)
Jun 23, 2011	25.37	25.69	25.33	25.57	8,125,784	-0.14(-0.54%)
Jun 22, 2011	26.20	26.27	25.71	25.71	5,419,390	-0.51(-1.95%)
Jun 21, 2011	26.39	26.46	26.01	26.22	5,666,195	-0.05(-0.19%)
Jun 20, 2011	26.18	26.32	26.07	26.27	8,407,035	+0.08(+0.31%)
Jun 17, 2011	26.51	26.53	25.71	26.19	9,202,670	-0.06(-0.23%)
Jun 16, 2011	25.95	26.32	25.93	26.25	5,043,542	+0.22(+0.85%)
Jun 15, 2011	26.14	26.15	25.68	26.03	6,101,580	-0.33(-1.25%)
Jun 14, 2011	26.34	26.53	26.20	26.36	4,649,900	+0.25(+0.96%)
Jun 13, 2011	25.96	26.21	25.62	26.11	3,693,940	+0.28(+1.08%)
Jun 10, 2011	25.75	25.99	25.24	25.83	6,595,477	-0.03(-0.12%)
Jun 09, 2011	25.74	26.10	25.60	25.86	3,467,615	+0.26(+1.02%)
Jun 08, 2011	25.70	25.85	25.55	25.60	4,098,484	-0.20(-0.78%)
Jun 07, 2011	25.93	26.18	25.80	25.80	4,714,724	+0.07(+0.27%)
Jun 06, 2011	25.88	26.07	25.45	25.73	5,570,370	-0.39(-1.49%)
Jun 03, 2011	25.83	26.44	25.68	26.12	6,818,669	-0.09(-0.34%)
May 24, 2011	26.10	26.24	25.87	26.21	4,077,436	+0.11(+0.42%)
May 23, 2011	26.24	26.58	26.08	26.10	3,655,444	-0.46(-1.73%)
May 20, 2011	27.26	27.26	26.49	26.56	7,646,686	-0.75(-2.75%)
May 19, 2011	27.15	27.31	27.05	27.31	6,516,076	+0.24(+0.89%)
May 18, 2011	27.07	27.12	26.92	27.07	6,015,934	-0.02(-0.07%)
May 17, 2011	26.59	27.11	26.54	27.09	5,925,489	+0.42(+1.57%)
May 16, 2011	26.53	26.84	26.41	26.67	3,119,689	+0.04(+0.15%)
May 13, 2011	27.19	27.20	26.56	26.63	3,755,132	-0.57(-2.10%)
May 12, 2011	27.08	27.24	26.81	27.20	4,955,377	+0.06(+0.22%)
May 11, 2011	27.10	27.22	27.04	27.14	7,022,686	-0.05(-0.18%)
May 10, 2011	26.97	27.21	26.91	27.19	12,037,408	+0.22(+0.82%)
May 09, 2011	27.00	27.05	26.84	26.97	4,926,269	-0.01(-0.04%)
May 06, 2011	26.90	27.04	26.84	26.98	6,646,106	+0.32(+1.20%)
May 05, 2011	26.54	26.87	26.27	26.66	6,811,525	-0.05(-0.19%)
May 04, 2011	26.86	27.00	26.62	26.71	4,284,739	-0.20(-0.74%)
May 03, 2011	26.61	26.94	26.46	26.91	3,999,317	+0.32(+1.20%)