BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	37.29	37.49	37.05	37.21	4,159,241	-0.10(-0.27%)
Sep 29, 2014	37.15	37.41	37.12	37.31	2,642,104	-0.22(-0.59%)
Sep 26, 2014	37.31	37.58	37.17	37.53	2,370,513	+0.34(+0.91%)
Sep 25, 2014	37.66	37.74	37.14	37.19	4,235,838	-0.60(-1.59%)
Sep 24, 2014	37.84	37.93	37.55	37.79	2,631,216	-0.05(-0.13%)
Sep 23, 2014	38.24	38.35	37.84	37.84	2,765,791	-0.46(-1.20%)
Sep 22, 2014	38.54	38.60	38.22	38.30	2,333,778	-0.32(-0.83%)
Sep 19, 2014	38.84	39.09	38.61	38.62	3,660,997	-0.01(-0.03%)
Sep 18, 2014	38.35	38.75	38.35	38.63	2,768,014	+0.38(+0.99%)
Sep 17, 2014	38.21	38.57	38.00	38.25	2,605,651	+0.17(+0.45%)
Sep 16, 2014	37.89	38.31	37.89	38.08	2,845,321	+0.03(+0.08%)
Sep 15, 2014	38.14	38.20	37.96	38.05	2,591,738	-0.11(-0.29%)
Sep 12, 2014	38.00	38.44	37.93	38.16	3,664,481	+0.21(+0.55%)
Sep 11, 2014	37.74	38.00	37.68	37.95	3,100,633	+0.12(+0.32%)
Sep 10, 2014	37.33	37.87	37.33	37.83	3,465,755	+0.56(+1.50%)
Sep 09, 2014	37.42	37.42	37.12	37.27	3,228,523	-0.23(-0.61%)
Sep 08, 2014	37.49	37.68	37.27	37.50	3,926,159	-0.08(-0.21%)
Sep 05, 2014	37.55	37.59	37.27	37.58	2,902,831	-0.09(-0.24%)
Sep 04, 2014	37.56	37.92	37.54	37.67	3,386,351	+0.14(+0.37%)
Sep 03, 2014	37.61	37.74	37.41	37.53	3,001,866	+0.00(+0.00%)
Sep 02, 2014	37.48	37.65	37.26	37.53	2,412,309	+0.20(+0.54%)
Aug 29, 2014	37.25	37.33	37.33	37.33	2,314,200	+0.15(+0.40%)
Aug 28, 2014	37.04	37.26	36.90	37.18	1,619,915	+0.00(+0.00%)
Aug 27, 2014	37.55	37.65	37.14	37.18	1,541,496	-0.32(-0.85%)
Aug 26, 2014	37.43	37.59	37.42	37.50	2,030,115	+0.10(+0.27%)
Aug 25, 2014	37.29	37.51	37.20	37.40	2,394,168	+0.36(+0.97%)
Aug 22, 2014	37.05	37.27	36.97	37.04	2,481,166	-0.08(-0.22%)
Aug 21, 2014	36.89	37.28	36.83	37.12	2,490,758	+0.33(+0.90%)
Aug 20, 2014	36.61	36.89	36.55	36.79	2,036,226	+0.05(+0.14%)
Aug 19, 2014	36.75	36.95	36.74	36.74	1,812,977	+0.08(+0.22%)
Aug 18, 2014	36.47	36.76	36.43	36.66	2,245,531	+0.49(+1.35%)
Aug 15, 2014	36.43	36.55	36.04	36.17	5,426,010	-0.17(-0.47%)
Aug 14, 2014	36.30	36.52	36.27	36.34	1,752,445	+0.01(+0.03%)
Aug 13, 2014	36.18	36.43	36.18	36.33	2,202,155	+0.23(+0.64%)
Aug 12, 2014	36.06	36.30	35.96	36.10	2,527,520	-0.10(-0.28%)
Aug 11, 2014	36.30	36.36	36.09	36.20	2,812,264	+0.08(+0.22%)
Aug 08, 2014	36.12	36.12	35.86	36.12	4,466,062	+0.16(+0.44%)
Aug 07, 2014	36.42	36.50	35.89	35.96	2,894,522	-0.32(-0.88%)
Aug 06, 2014	36.38	36.46	36.12	36.28	4,119,432	-0.17(-0.47%)
Aug 05, 2014	36.59	36.90	36.38	36.45	3,148,412	-0.39(-1.06%)
Aug 04, 2014	36.76	36.90	36.54	36.84	2,733,839	+0.14(+0.38%)
Aug 01, 2014	36.89	37.19	36.53	36.70	2,633,202	-0.32(-0.86%)
Jul 31, 2014	37.50	37.63	37.02	37.02	3,300,220	-0.62(-1.65%)
Jul 30, 2014	37.61	37.80	37.40	37.64	2,379,879	+0.22(+0.59%)
Jul 29, 2014	37.59	37.83	37.42	37.42	2,688,465	-0.18(-0.48%)
Jul 28, 2014	37.88	37.95	37.46	37.60	3,289,933	-0.31(-0.82%)
Jul 25, 2014	37.67	37.94	37.61	37.91	2,917,808	+0.09(+0.24%)
Jul 24, 2014	37.70	37.90	37.59	37.82	3,339,251	+0.28(+0.75%)
Jul 23, 2014	37.42	37.62	37.25	37.54	3,502,028	+0.05(+0.13%)
Jul 22, 2014	37.34	37.55	37.11	37.49	6,372,034	+0.16(+0.43%)
Jul 21, 2014	37.26	37.67	36.78	37.33	9,129,932	-1.57(-4.04%)
Jul 18, 2014	38.56	39.00	38.42	38.90	4,469,787	+0.61(+1.59%)
Jul 17, 2014	39.45	39.46	38.20	38.29	6,539,407	-1.33(-3.36%)
Jul 16, 2014	40.19	40.19	39.55	39.62	3,045,773	-0.46(-1.15%)
Jul 15, 2014	39.74	40.11	39.73	40.08	2,879,065	+0.51(+1.29%)
Jul 14, 2014	40.00	40.15	39.56	39.57	2,867,379	-0.12(-0.30%)
Jul 11, 2014	39.47	39.77	39.22	39.69	2,999,231	+0.09(+0.23%)
Jul 10, 2014	39.32	39.71	39.14	39.60	3,561,599	-0.07(-0.18%)
Jul 09, 2014	39.66	39.79	39.55	39.67	2,787,611	+0.08(+0.20%)
Jul 08, 2014	39.83	39.90	39.54	39.59	3,199,846	-0.39(-0.98%)
Jul 07, 2014	40.16	40.16	39.79	39.98	3,591,772	+0.00(+0.00%)
Jul 03, 2014	39.84	39.98	39.98	39.98	2,609,500	+0.33(+0.83%)
Jul 02, 2014	39.61	39.76	39.48	39.65	4,507,854	-0.09(-0.23%)
Jul 01, 2014	39.49	39.97	39.41	39.74	5,162,962	+0.31(+0.79%)
Jun 30, 2014	39.30	39.49	39.14	39.43	3,543,841	+0.14(+0.36%)
Jun 27, 2014	38.92	39.32	38.91	39.29	3,645,040	+0.27(+0.69%)
Jun 26, 2014	39.07	39.09	38.61	39.02	3,211,755	-0.10(-0.26%)
Jun 25, 2014	38.87	39.15	38.55	39.12	2,942,222	+0.05(+0.13%)
Jun 24, 2014	39.14	39.50	39.04	39.07	3,189,528	-0.19(-0.48%)
Jun 23, 2014	39.07	39.33	38.98	39.26	2,940,190	+0.07(+0.18%)
Jun 20, 2014	39.00	39.27	38.99	39.19	5,393,368	+0.36(+0.93%)
Jun 19, 2014	38.10	38.84	38.10	38.83	2,346,674	-0.04(-0.10%)
Jun 18, 2014	38.57	38.89	38.45	38.87	3,128,017	+0.35(+0.91%)
Jun 17, 2014	38.15	38.70	38.15	38.52	3,299,101	+0.32(+0.84%)
Jun 16, 2014	38.36	38.36	38.01	38.20	2,854,075	-0.19(-0.49%)
Jun 13, 2014	38.59	38.81	38.28	38.39	2,856,259	-0.05(-0.13%)
Jun 12, 2014	38.77	38.81	38.36	38.44	2,946,522	-0.49(-1.26%)
Jun 11, 2014	38.84	39.00	38.65	38.93	2,743,213	-0.16(-0.41%)
Jun 10, 2014	39.01	39.15	38.79	39.09	2,544,401	+0.40(+1.03%)
Jun 06, 2014	38.46	38.80	38.30	38.69	3,232,495	+0.31(+0.81%)
Jun 05, 2014	38.21	38.42	37.96	38.38	3,389,360	+0.23(+0.60%)
Jun 04, 2014	38.09	38.34	38.00	38.15	3,439,356	-0.01(-0.03%)
Jun 03, 2014	38.02	38.29	37.94	38.16	3,863,393	+0.08(+0.21%)
Jun 02, 2014	38.02	38.17	37.68	38.08	2,871,141	+0.16(+0.42%)
May 30, 2014	37.77	38.15	37.76	37.92	3,294,694	+0.03(+0.08%)
May 29, 2014	38.18	38.18	37.74	37.89	2,476,137	-0.24(-0.63%)
May 28, 2014	38.00	38.22	37.79	38.13	3,193,030	+0.16(+0.42%)
May 27, 2014	37.80	38.23	37.79	37.97	2,710,006	+0.24(+0.64%)
May 23, 2014	37.44	37.73	37.73	37.73	2,257,300	+0.37(+1.00%)
May 22, 2014	37.36	37.56	37.28	37.36	1,283,256	-0.01(-0.04%)
May 21, 2014	37.26	37.50	37.16	37.37	2,199,702	+0.28(+0.75%)
May 20, 2014	37.19	37.23	36.86	37.09	2,439,192	-0.15(-0.40%)
May 19, 2014	36.74	37.28	36.74	37.24	2,343,328	+0.41(+1.11%)
May 16, 2014	36.75	36.84	36.45	36.83	3,768,459	+0.02(+0.05%)
May 15, 2014	36.99	36.99	36.38	36.81	4,203,683	-0.39(-1.05%)
May 14, 2014	37.66	37.68	37.12	37.20	2,559,272	-0.70(-1.85%)
May 13, 2014	38.20	38.30	37.82	37.90	2,291,353	-0.29(-0.76%)
May 12, 2014	37.75	38.24	37.69	38.19	3,571,856	+0.58(+1.54%)
May 09, 2014	37.25	37.69	37.07	37.61	3,695,547	+0.28(+0.75%)
May 08, 2014	37.28	37.66	37.23	37.33	2,442,532	+0.04(+0.11%)
May 07, 2014	37.06	37.33	36.84	37.29	2,903,323	+0.34(+0.92%)
May 06, 2014	37.33	37.34	36.93	36.95	2,345,805	-0.55(-1.47%)
May 05, 2014	37.49	37.59	37.03	37.50	3,016,666	+0.11(+0.29%)
May 02, 2014	37.30	37.84	37.22	37.39	2,574,500	+0.15(+0.40%)
May 01, 2014	37.35	37.42	37.00	37.24	2,690,134	-0.09(-0.24%)
Apr 30, 2014	37.22	37.60	37.11	37.33	3,419,433	+0.10(+0.27%)
Apr 29, 2014	37.37	37.40	37.01	37.23	2,571,819	+0.07(+0.19%)
Apr 28, 2014	37.50	37.55	36.79	37.16	4,122,832	-0.17(-0.46%)
Apr 25, 2014	37.64	37.71	37.31	37.33	2,724,786	-0.48(-1.27%)
Apr 24, 2014	38.17	38.17	37.73	37.81	2,971,472	-0.24(-0.63%)
Apr 23, 2014	38.10	38.31	37.81	38.05	2,604,432	-0.06(-0.16%)
Apr 22, 2014	37.72	38.26	37.41	38.11	3,789,539	+0.31(+0.82%)
Apr 21, 2014	37.86	37.90	37.54	37.80	3,921,802	-0.13(-0.34%)
Apr 17, 2014	39.22	37.93	37.93	37.93	8,884,000	-1.41(-3.58%)
Apr 16, 2014	39.48	39.49	38.98	39.34	4,273,705	+0.19(+0.49%)
Apr 15, 2014	38.90	39.31	38.57	39.15	3,752,211	+0.31(+0.80%)
Apr 14, 2014	39.13	39.28	38.41	38.84	3,207,551	+0.19(+0.49%)
Apr 11, 2014	38.52	38.90	38.18	38.65	4,652,931	-0.24(-0.62%)
Apr 10, 2014	39.86	39.93	38.84	38.89	3,515,281	-0.95(-2.38%)
Apr 09, 2014	39.82	39.88	39.43	39.84	2,665,232	+0.25(+0.63%)
Apr 08, 2014	39.55	39.81	39.18	39.59	3,632,494	+0.00(+0.00%)
Apr 07, 2014	40.05	40.08	39.29	39.59	4,089,747	-0.45(-1.12%)
Apr 04, 2014	40.74	40.95	40.03	40.04	3,527,039	-0.55(-1.36%)
Apr 03, 2014	40.32	40.87	40.28	40.59	3,680,456	-0.12(-0.29%)
Apr 02, 2014	40.44	40.87	40.19	40.71	3,938,567	+0.27(+0.67%)
Apr 01, 2014	40.32	40.50	40.16	40.44	3,680,172	+0.27(+0.67%)
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%)