BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.35	35.65	35.10	35.38	4,149,067	-0.22(-0.62%)
Apr 28, 2016	35.79	36.11	35.47	35.60	3,597,503	-0.55(-1.52%)
Apr 27, 2016	36.17	36.50	35.86	36.15	5,775,393	-0.01(-0.03%)
Apr 26, 2016	35.59	36.22	35.47	36.16	6,066,770	+0.70(+1.97%)
Apr 25, 2016	35.54	35.76	35.24	35.46	4,223,074	-0.37(-1.03%)
Apr 22, 2016	35.36	35.90	35.26	35.83	6,365,189	+0.69(+1.96%)
Apr 21, 2016	35.25	35.64	34.94	35.14	9,351,381	-0.07(-0.20%)
Apr 20, 2016	34.87	35.23	34.68	35.21	5,025,991	+0.50(+1.44%)
Apr 19, 2016	34.34	34.80	34.23	34.71	5,242,111	+0.46(+1.34%)
Apr 18, 2016	33.99	34.40	33.82	34.25	5,839,037	+0.22(+0.65%)
Apr 15, 2016	34.53	34.61	34.00	34.03	5,637,387	-0.47(-1.36%)
Apr 14, 2016	34.13	34.84	34.00	34.50	4,531,222	+0.29(+0.85%)
Apr 13, 2016	33.41	34.22	33.33	34.21	5,727,352	+1.16(+3.51%)
Apr 12, 2016	32.70	33.15	32.56	33.05	4,104,627	+0.43(+1.32%)
Apr 11, 2016	32.71	33.11	32.59	32.62	5,067,483	+0.13(+0.40%)
Apr 08, 2016	32.73	33.09	32.40	32.49	5,548,214	+0.05(+0.15%)
Apr 07, 2016	32.78	32.99	32.22	32.44	6,992,835	-0.69(-2.08%)
Apr 06, 2016	33.14	33.37	32.98	33.13	7,954,986	+0.07(+0.21%)
Apr 05, 2016	33.32	33.45	33.01	33.06	4,378,924	-0.63(-1.87%)
Apr 04, 2016	33.47	33.83	33.34	33.69	6,145,038	+0.18(+0.54%)
Apr 01, 2016	33.08	33.53	32.80	33.51	10,914,842	+0.24(+0.72%)
Mar 31, 2016	33.52	33.68	33.19	33.27	5,997,100	-0.26(-0.78%)
Mar 30, 2016	33.52	33.87	33.39	33.53	4,626,564	+0.21(+0.63%)
Mar 29, 2016	33.49	33.49	32.94	33.32	5,329,041	-0.24(-0.72%)
Mar 28, 2016	33.44	33.75	33.44	33.56	4,925,996	-0.13(-0.39%)
Mar 24, 2016	33.92	33.69	33.69	33.69	4,278,200	-0.45(-1.32%)
Mar 23, 2016	34.44	34.51	34.07	34.14	3,674,290	-0.26(-0.76%)
Mar 22, 2016	34.34	34.58	34.20	34.40	3,187,140	-0.23(-0.66%)
Mar 21, 2016	34.71	34.94	34.31	34.63	3,220,679	-0.04(-0.12%)
Mar 18, 2016	34.38	34.84	34.30	34.67	9,538,608	+0.52(+1.52%)
Mar 17, 2016	33.83	34.22	33.45	34.15	4,830,362	+0.19(+0.56%)
Mar 16, 2016	34.07	34.45	33.83	33.96	6,332,619	-0.29(-0.85%)
Mar 15, 2016	34.01	34.26	33.98	34.25	3,158,691	-0.13(-0.38%)
Mar 14, 2016	34.41	34.55	34.13	34.38	2,973,802	-0.07(-0.20%)
Mar 11, 2016	34.01	34.50	33.83	34.45	3,540,042	+0.79(+2.35%)
Mar 10, 2016	33.76	34.21	33.21	33.66	5,051,712	+0.20(+0.60%)
Mar 09, 2016	33.92	34.06	33.32	33.46	4,888,996	-0.20(-0.59%)
Mar 08, 2016	34.25	34.25	33.48	33.66	4,987,551	-0.69(-2.01%)
Mar 07, 2016	34.18	34.40	34.01	34.35	2,555,583	-0.14(-0.41%)
Mar 04, 2016	34.44	34.80	34.27	34.49	4,935,348	+0.22(+0.64%)
Mar 03, 2016	33.81	34.28	33.66	34.27	2,905,553	+0.46(+1.36%)
Mar 02, 2016	33.53	33.91	33.35	33.81	5,376,005	+0.36(+1.08%)
Mar 01, 2016	32.49	33.45	32.32	33.45	7,307,118	+1.29(+4.01%)
Feb 29, 2016	33.21	33.29	32.15	32.16	6,612,278	-1.14(-3.42%)
Feb 26, 2016	32.83	33.53	32.62	33.30	6,295,065	+0.81(+2.49%)
Feb 25, 2016	32.10	32.50	32.02	32.49	5,113,033	+0.49(+1.53%)
Feb 24, 2016	31.62	32.04	31.27	32.00	6,344,649	-0.10(-0.31%)
Feb 23, 2016	32.77	32.98	31.88	32.10	5,507,119	-0.87(-2.64%)
Feb 22, 2016	32.66	32.98	32.64	32.97	3,846,514	+0.59(+1.82%)
Feb 19, 2016	32.05	32.41	31.93	32.38	3,849,073	+0.12(+0.37%)
Feb 18, 2016	32.92	33.05	32.10	32.26	4,049,559	-0.66(-2.00%)
Feb 17, 2016	32.84	33.12	32.77	32.92	5,196,785	+0.34(+1.04%)
Feb 16, 2016	32.05	32.82	31.75	32.58	4,864,692	+1.00(+3.17%)
Feb 12, 2016	31.06	31.58	31.58	31.58	5,141,600	+1.30(+4.29%)
Feb 11, 2016	30.40	30.74	29.96	30.28	6,114,140	-0.99(-3.17%)
Feb 10, 2016	31.67	31.95	31.24	31.27	5,833,381	-0.33(-1.04%)
Feb 09, 2016	30.79	31.78	30.74	31.60	6,286,417	+0.27(+0.86%)
Feb 08, 2016	31.57	31.61	30.89	31.33	6,118,730	-0.73(-2.28%)
Feb 05, 2016	32.17	32.54	31.87	32.06	7,104,506	-0.10(-0.31%)
Feb 04, 2016	31.70	32.25	31.68	32.16	7,160,837	+0.38(+1.20%)
Feb 03, 2016	31.72	31.89	30.72	31.78	6,803,624	+0.20(+0.63%)
Feb 02, 2016	31.80	31.84	31.40	31.58	5,414,663	-0.71(-2.20%)
Feb 01, 2016	32.53	32.63	32.05	32.29	4,491,442	-0.37(-1.13%)
Jan 29, 2016	32.16	32.69	32.01	32.66	6,853,299	+0.75(+2.35%)
Jan 28, 2016	31.86	32.28	31.72	31.91	8,450,685	+0.26(+0.82%)
Jan 27, 2016	31.43	32.37	31.31	31.65	5,436,382	+0.18(+0.57%)
Jan 26, 2016	31.22	31.59	30.99	31.47	6,050,497	+0.36(+1.16%)
Jan 25, 2016	31.80	31.88	31.07	31.11	7,274,955	-0.84(-2.63%)
Jan 22, 2016	32.19	32.51	31.55	31.95	6,485,181	+0.17(+0.53%)
Jan 21, 2016	32.67	32.76	31.71	31.78	9,970,441	-1.08(-3.29%)
Jan 20, 2016	32.15	33.29	31.78	32.86	13,020,916	-0.06(-0.18%)
Jan 19, 2016	33.70	33.70	32.58	32.92	5,833,539	-0.22(-0.66%)
Jan 15, 2016	32.90	33.14	33.14	33.14	6,748,100	-0.88(-2.59%)
Jan 14, 2016	33.84	34.25	33.41	34.02	4,497,207	+0.30(+0.89%)
Jan 13, 2016	35.14	35.24	33.61	33.72	4,729,155	-1.18(-3.38%)
Jan 12, 2016	35.10	35.18	34.37	34.90	4,747,619	+0.22(+0.63%)
Jan 11, 2016	34.65	34.84	34.29	34.68	6,162,268	+0.32(+0.93%)
Jan 08, 2016	35.42	35.44	34.29	34.36	5,000,134	-0.76(-2.16%)
Jan 07, 2016	35.38	35.77	34.88	35.12	4,703,780	-1.03(-2.85%)
Jan 06, 2016	36.06	36.59	35.86	36.15	4,228,345	-0.51(-1.39%)
Jan 05, 2016	36.61	36.94	36.36	36.66	3,569,178	+0.01(+0.03%)
Jan 04, 2016	36.92	37.03	36.28	36.65	5,873,178	-1.16(-3.07%)
Dec 31, 2015	37.92	37.81	37.81	37.81	2,910,300	-0.36(-0.94%)
Dec 30, 2015	38.47	38.53	38.10	38.17	1,583,007	-0.37(-0.96%)
Dec 29, 2015	38.35	38.62	38.19	38.54	2,049,548	+0.45(+1.18%)
Dec 28, 2015	38.05	38.15	37.60	38.09	2,081,724	-0.18(-0.47%)
Dec 24, 2015	38.17	38.27	38.27	38.27	980,400	+0.03(+0.08%)
Dec 23, 2015	37.84	38.28	37.66	38.24	2,932,699	+0.60(+1.59%)
Dec 22, 2015	37.54	37.67	36.83	37.64	4,046,186	+0.36(+0.97%)
Dec 21, 2015	37.64	37.72	36.84	37.28	3,874,686	+0.05(+0.13%)
Dec 18, 2015	37.61	37.74	37.17	37.23	16,250,045	-0.60(-1.59%)
Dec 17, 2015	38.53	38.56	37.82	37.83	3,780,086	-0.50(-1.30%)
Dec 16, 2015	38.02	38.40	37.52	38.33	5,641,231	+0.65(+1.73%)
Dec 15, 2015	37.37	38.03	37.37	37.68	6,770,109	+0.77(+2.09%)
Dec 14, 2015	36.98	37.33	36.49	36.91	4,717,861	+0.10(+0.27%)
Dec 11, 2015	37.03	37.27	36.57	36.81	4,464,522	-0.75(-2.00%)
Dec 10, 2015	37.22	38.08	37.05	37.56	3,531,467	+0.32(+0.86%)
Dec 09, 2015	37.72	38.04	37.01	37.24	4,243,835	-0.66(-1.74%)
Dec 08, 2015	38.35	38.53	37.78	37.90	4,050,673	-0.80(-2.07%)
Dec 07, 2015	39.26	39.28	38.37	38.70	3,538,635	-0.25(-0.64%)
Dec 04, 2015	38.08	39.06	37.85	38.95	4,514,167	+1.07(+2.82%)
Dec 03, 2015	38.63	38.77	37.76	37.88	3,684,185	-0.61(-1.58%)
Dec 02, 2015	39.02	39.09	38.41	38.49	3,951,797	-0.48(-1.23%)
Dec 01, 2015	38.93	39.05	38.57	38.97	4,358,609	+0.35(+0.91%)
Nov 30, 2015	38.73	38.82	38.42	38.62	3,674,933	-0.04(-0.10%)
Nov 27, 2015	38.52	38.69	38.30	38.66	1,194,758	+0.18(+0.47%)
Nov 25, 2015	38.53	38.48	38.48	38.48	2,752,300	-0.01(-0.03%)
Nov 24, 2015	38.50	38.64	38.20	38.49	3,517,882	-0.28(-0.72%)
Nov 23, 2015	38.67	39.07	38.63	38.77	3,802,123	+0.12(+0.31%)
Nov 20, 2015	38.70	38.80	38.38	38.65	6,260,150	+0.11(+0.29%)
Nov 19, 2015	38.35	38.67	38.10	38.54	3,416,765	+0.19(+0.50%)
Nov 18, 2015	37.88	38.38	37.64	38.35	4,248,958	+0.55(+1.46%)
Nov 17, 2015	38.04	38.28	37.21	37.80	3,183,528	-0.12(-0.32%)
Nov 16, 2015	37.28	37.93	37.21	37.92	3,753,200	+0.57(+1.53%)
Nov 13, 2015	37.71	37.98	37.22	37.35	5,029,434	-0.44(-1.16%)
Nov 12, 2015	38.01	38.24	37.79	37.79	4,156,746	-0.52(-1.36%)
Nov 11, 2015	38.61	38.68	38.14	38.31	4,832,957	-0.02(-0.05%)
Nov 10, 2015	38.25	38.60	38.05	38.33	3,849,335	-0.32(-0.83%)
Nov 09, 2015	39.18	39.25	38.41	38.65	4,213,205	-0.39(-1.00%)
Nov 06, 2015	39.17	39.47	38.80	39.04	4,851,583	+0.89(+2.33%)
Nov 05, 2015	37.88	38.44	37.86	38.15	4,035,017	+0.33(+0.87%)
Nov 04, 2015	37.86	38.12	37.65	37.82	5,117,726	+0.04(+0.11%)
Nov 03, 2015	37.66	37.95	37.45	37.78	3,685,083	-0.02(-0.05%)
Nov 02, 2015	37.34	37.93	37.20	37.80	5,341,767	+0.65(+1.75%)
Oct 30, 2015	37.77	37.80	36.98	37.15	5,997,341	-0.61(-1.62%)
Oct 29, 2015	37.87	38.22	37.65	37.76	3,310,637	-0.26(-0.68%)
Oct 28, 2015	36.98	38.03	36.95	38.02	6,903,000	+1.11(+3.01%)
Oct 27, 2015	37.03	37.30	36.76	36.91	3,358,771	-0.38(-1.02%)
Oct 26, 2015	37.59	37.74	37.11	37.29	2,696,030	-0.37(-0.98%)
Oct 23, 2015	37.26	37.69	37.06	37.66	3,674,234	+0.74(+2.00%)
Oct 22, 2015	36.47	37.21	36.47	36.92	3,323,854	+0.64(+1.76%)
Oct 21, 2015	36.88	37.03	36.27	36.28	4,045,409	-0.47(-1.28%)
Oct 20, 2015	36.30	36.82	36.15	36.75	3,677,136	+0.50(+1.38%)
Oct 19, 2015	36.24	36.66	36.17	36.25	3,477,817	-0.24(-0.66%)
Oct 16, 2015	37.01	37.25	36.39	36.49	4,873,321	-0.37(-1.00%)
Oct 15, 2015	36.21	36.90	35.95	36.86	6,195,265	+1.11(+3.10%)
Oct 14, 2015	36.15	36.20	35.57	35.75	4,443,553	-0.47(-1.30%)
Oct 13, 2015	36.49	36.60	36.16	36.22	3,881,573	-0.49(-1.33%)
Oct 12, 2015	36.50	36.77	36.27	36.71	2,508,783	+0.17(+0.47%)
Oct 09, 2015	36.74	37.05	36.33	36.54	3,378,359	-0.37(-1.00%)
Oct 08, 2015	36.67	36.95	36.47	36.91	3,437,234	+0.10(+0.27%)
Oct 07, 2015	36.66	37.11	36.49	36.81	3,773,016	+0.39(+1.07%)
Oct 06, 2015	36.33	36.59	36.21	36.42	3,842,281	-0.15(-0.41%)
Oct 05, 2015	36.02	36.67	35.91	36.57	3,530,801	+0.82(+2.29%)
Oct 02, 2015	34.83	35.75	34.24	35.75	9,633,684	+0.12(+0.34%)
Oct 01, 2015	35.69	35.72	35.17	35.63	3,946,522	+0.03(+0.08%)
Sep 30, 2015	35.57	35.64	35.14	35.60	4,026,556	+0.43(+1.22%)
Sep 29, 2015	34.93	35.22	34.74	35.17	3,821,883	+0.32(+0.92%)
Sep 28, 2015	35.41	35.50	34.80	34.85	5,569,437	-0.83(-2.33%)
Sep 25, 2015	35.65	35.93	35.46	35.68	3,426,590	+0.63(+1.80%)
Sep 24, 2015	34.79	35.12	34.73	35.05	2,923,558	-0.18(-0.51%)
Sep 23, 2015	35.24	35.43	34.86	35.23	3,827,156	-0.02(-0.06%)
Sep 22, 2015	35.17	35.45	34.89	35.25	3,624,738	-0.49(-1.37%)
Sep 21, 2015	35.60	35.85	35.45	35.74	3,248,841	+0.44(+1.25%)
Sep 18, 2015	35.67	35.80	35.16	35.30	6,554,544	-0.86(-2.38%)
Sep 17, 2015	37.07	37.33	35.98	36.16	5,814,288	-0.92(-2.48%)
Sep 16, 2015	36.98	37.19	36.66	37.08	3,505,844	+0.00(+0.00%)
Sep 15, 2015	36.64	37.20	36.48	37.08	3,271,269	+0.52(+1.42%)
Sep 14, 2015	36.47	36.76	36.40	36.56	3,837,935	+0.12(+0.33%)
Sep 11, 2015	36.51	36.56	36.20	36.44	3,594,597	-0.24(-0.65%)
Sep 10, 2015	36.09	37.02	36.08	36.68	6,171,938	+0.41(+1.13%)
Sep 09, 2015	37.21	37.34	36.20	36.27	3,558,451	-0.46(-1.25%)
Sep 08, 2015	36.63	36.77	36.21	36.73	3,307,740	+0.86(+2.40%)
Sep 04, 2015	35.99	35.87	35.87	35.87	4,278,100	-0.61(-1.67%)
Sep 03, 2015	36.00	36.69	35.95	36.48	6,135,649	+0.60(+1.67%)
Sep 02, 2015	36.07	36.19	35.44	35.88	4,397,345	+0.55(+1.56%)
Sep 01, 2015	36.02	36.24	35.07	35.33	7,243,937	-1.59(-4.31%)
Aug 31, 2015	36.41	37.03	36.22	36.92	4,664,929	-0.18(-0.49%)
Aug 28, 2015	37.00	37.24	36.83	37.10	3,874,857	-0.13(-0.35%)
Aug 27, 2015	36.96	37.35	36.65	37.23	6,845,314	+0.91(+2.51%)
Aug 26, 2015	35.72	36.38	35.24	36.32	9,351,564	+1.54(+4.43%)
Aug 25, 2015	36.68	36.68	34.78	34.78	9,154,947	-0.79(-2.22%)
Aug 24, 2015	35.08	36.76	34.76	35.57	10,741,856	-2.03(-5.40%)
Aug 21, 2015	38.23	38.41	37.57	37.60	8,121,668	-0.99(-2.57%)
Aug 20, 2015	39.32	39.35	38.59	38.59	6,415,080	-0.99(-2.50%)
Aug 19, 2015	40.05	40.06	39.46	39.58	6,825,000	-0.51(-1.27%)
Aug 18, 2015	39.55	40.39	39.55	40.09	8,127,270	-0.10(-0.25%)
Aug 17, 2015	39.93	40.43	39.84	40.19	2,937,864	-0.12(-0.30%)
Aug 14, 2015	39.69	40.31	39.59	40.31	3,403,292	+0.62(+1.56%)
Aug 13, 2015	39.40	39.78	39.29	39.69	3,335,036	+0.38(+0.97%)
Aug 12, 2015	39.73	39.73	38.85	39.31	4,066,778	-0.90(-2.24%)
Aug 11, 2015	40.53	40.74	39.98	40.21	4,709,713	-0.76(-1.86%)
Aug 10, 2015	40.52	41.08	40.48	40.97	4,726,088	+0.69(+1.71%)
Aug 07, 2015	40.66	40.99	40.06	40.28	4,791,259	-0.41(-1.01%)
Aug 06, 2015	40.99	41.13	40.55	40.69	3,117,532	-0.18(-0.44%)
Aug 05, 2015	41.07	41.39	40.69	40.87	3,479,317	+0.23(+0.57%)
Aug 04, 2015	40.36	40.85	40.31	40.64	4,652,371	+0.32(+0.79%)
Aug 03, 2015	40.31	40.48	39.98	40.32	5,556,826	+0.05(+0.12%)
Jul 31, 2015	40.64	40.85	40.27	40.27	11,661,735	-0.34(-0.84%)
Jul 30, 2015	40.50	40.72	40.39	40.61	4,701,256	+0.00(+0.00%)
Jul 29, 2015	40.42	40.72	40.14	40.61	4,326,429	+0.21(+0.52%)
Jul 28, 2015	40.71	40.76	40.15	40.40	3,492,391	-0.06(-0.15%)
Jul 27, 2015	40.52	40.78	40.26	40.46	3,560,933	-0.33(-0.81%)
Jul 24, 2015	41.40	41.47	40.74	40.79	4,848,849	-0.67(-1.62%)
Jul 23, 2015	41.66	41.90	41.34	41.46	4,337,500	-0.14(-0.34%)
Jul 22, 2015	41.31	41.79	41.20	41.60	3,854,928	+0.33(+0.80%)
Jul 21, 2015	41.23	41.63	41.02	41.27	4,220,998	+0.09(+0.22%)
Jul 20, 2015	40.83	41.38	40.74	41.18	4,714,642	+0.33(+0.81%)
Jul 17, 2015	41.55	41.55	40.38	40.85	6,176,001	-0.70(-1.68%)
Jul 16, 2015	41.60	41.79	41.33	41.55	6,013,358	-0.04(-0.10%)
Jul 15, 2015	41.34	41.80	41.18	41.59	5,593,348	+0.37(+0.90%)
Jul 14, 2015	40.90	41.27	40.72	41.22	3,636,357	+0.13(+0.32%)
Jul 13, 2015	41.14	41.22	40.90	41.09	2,463,495	+0.39(+0.96%)
Jul 10, 2015	40.89	40.96	40.47	40.70	2,801,288	+0.52(+1.29%)
Jul 09, 2015	40.51	40.67	40.00	40.18	4,761,539	+0.37(+0.93%)
Jul 08, 2015	39.98	40.23	39.72	39.81	4,514,013	-0.53(-1.31%)
Jul 07, 2015	40.37	40.45	39.65	40.34	5,020,791	-0.02(-0.05%)
Jul 06, 2015	39.93	40.40	39.82	40.36	3,949,836	-0.02(-0.05%)
Jul 02, 2015	40.97	40.38	40.38	40.38	3,324,200	-0.66(-1.61%)
Jul 01, 2015	40.75	41.21	40.72	41.04	3,874,817	+0.73(+1.81%)
Jun 30, 2015	40.75	41.02	40.31	40.31	4,724,591	+0.06(+0.15%)
Jun 29, 2015	40.71	41.13	40.17	40.25	4,241,210	-1.04(-2.52%)
Jun 26, 2015	41.29	41.50	41.09	41.29	4,137,757	+0.27(+0.66%)
Jun 25, 2015	41.42	41.47	41.00	41.02	3,761,973	-0.14(-0.34%)
Jun 24, 2015	41.39	41.67	41.15	41.16	3,329,305	-0.40(-0.96%)
Jun 23, 2015	41.40	41.70	41.34	41.56	4,611,721	+0.37(+0.90%)
Jun 22, 2015	41.32	41.47	41.07	41.19	5,810,382	+0.17(+0.41%)
Jun 19, 2015	41.16	41.37	40.92	41.02	4,731,824	-0.26(-0.63%)
Jun 18, 2015	41.30	41.40	40.92	41.28	5,394,669	+0.12(+0.29%)
Jun 17, 2015	41.55	41.62	41.09	41.16	4,356,912	-0.30(-0.72%)
Jun 16, 2015	41.15	41.63	41.01	41.46	3,584,505	+0.21(+0.51%)
Jun 15, 2015	40.75	41.55	40.71	41.25	5,157,398	+0.18(+0.44%)
Jun 12, 2015	40.82	41.09	40.71	41.07	2,498,826	+0.17(+0.42%)
Jun 11, 2015	41.18	41.27	40.79	40.90	3,043,958	-0.26(-0.63%)
Jun 10, 2015	40.77	41.31	40.73	41.16	4,102,170	+0.56(+1.38%)
Jun 09, 2015	40.34	40.74	40.19	40.60	2,901,247	+0.33(+0.82%)
Jun 08, 2015	40.25	40.49	40.01	40.27	2,862,776	+0.07(+0.17%)
Jun 05, 2015	40.11	40.47	39.97	40.20	4,321,234	+0.49(+1.23%)
Jun 04, 2015	39.77	40.18	39.65	39.71	3,529,862	-0.29(-0.72%)
Jun 03, 2015	39.67	40.15	39.59	40.00	3,460,046	+0.55(+1.39%)
Jun 02, 2015	39.20	39.58	39.02	39.45	3,433,945	+0.28(+0.71%)
Jun 01, 2015	39.56	39.70	39.00	39.17	3,027,162	-0.30(-0.76%)
May 29, 2015	39.89	39.89	39.29	39.47	3,193,484	-0.42(-1.05%)
May 28, 2015	39.76	39.96	39.53	39.89	3,304,002	-0.02(-0.05%)
May 27, 2015	39.66	39.98	39.58	39.91	2,848,861	+0.32(+0.81%)
May 26, 2015	39.54	39.64	39.22	39.59	4,955,178	+0.18(+0.46%)
May 22, 2015	39.53	39.41	39.41	39.41	1,644,800	-0.15(-0.38%)
May 21, 2015	39.44	39.73	39.43	39.56	2,351,074	-0.03(-0.08%)
May 20, 2015	39.79	39.79	39.43	39.59	2,450,446	-0.19(-0.48%)
May 19, 2015	39.42	39.93	39.32	39.78	4,118,493	+0.55(+1.40%)
May 18, 2015	38.76	39.30	38.75	39.23	2,577,232	+0.51(+1.32%)
May 15, 2015	39.24	39.27	38.53	38.72	2,352,590	-0.45(-1.15%)
May 14, 2015	39.30	39.34	39.00	39.17	1,993,553	+0.08(+0.20%)
May 13, 2015	38.75	39.17	38.61	39.09	2,715,952	-0.03(-0.08%)
May 12, 2015	38.87	39.30	38.58	39.12	2,559,751	+0.11(+0.28%)
May 11, 2015	39.01	39.28	38.93	39.01	2,907,401	-0.05(-0.13%)
May 08, 2015	38.75	39.13	38.61	39.06	3,296,208	+0.49(+1.27%)
May 07, 2015	38.61	38.81	38.39	38.57	2,233,212	-0.09(-0.23%)
May 06, 2015	39.00	39.17	38.31	38.66	3,029,638	-0.31(-0.80%)
May 05, 2015	38.92	39.43	38.88	38.97	3,407,594	-0.12(-0.31%)
May 04, 2015	38.49	39.12	38.41	39.09	3,772,253	+0.63(+1.64%)