BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.08	24.88	24.06	24.08	21,300	-0.17(-0.69%)
Sep 29, 2010	23.92	24.51	23.86	24.25	200	+0.18(+0.75%)
Sep 28, 2010	24.06	24.19	23.71	24.07	37,768	+0.01(+0.04%)
Sep 27, 2010	24.49	24.59	24.04	24.06	6,327,409	-0.45(-1.84%)
Sep 24, 2010	23.95	24.52	23.86	24.51	6,480,083	+0.88(+3.72%)
Sep 23, 2010	23.63	24.26	23.28	23.63	569	-0.03(-0.13%)
Sep 22, 2010	23.70	23.78	23.46	23.66	9,028,362	-0.09(-0.38%)
Sep 21, 2010	23.64	24.18	23.61	23.75	9,196,120	+0.07(+0.30%)
Sep 20, 2010	23.00	23.75	22.99	23.68	6,292,262	+0.65(+2.82%)
Sep 17, 2010	23.03	23.54	22.94	23.03	6,357,502	-0.57(-2.42%)
Sep 15, 2010	23.27	23.64	23.05	23.60	5,397,554	+0.17(+0.73%)
Sep 14, 2010	24.28	24.33	23.29	23.43	1,275	-0.94(-3.86%)
Sep 13, 2010	24.09	24.41	23.98	24.37	5,948,024	+0.72(+3.04%)
Sep 10, 2010	23.90	23.97	23.54	23.65	4,211,613	-0.28(-1.17%)
Sep 09, 2010	23.65	24.03	23.61	23.93	6,649	+0.72(+3.10%)
Sep 08, 2010	22.86	23.43	22.79	23.21	5,014,290	+0.52(+2.29%)
Sep 07, 2010	23.34	23.41	22.68	22.69	738	-0.87(-3.69%)
Sep 03, 2010	23.42	23.74	23.31	23.56	5,504,966	+0.44(+1.90%)
Sep 02, 2010	23.05	23.13	22.75	23.12	1,003	+0.09(+0.39%)
Sep 01, 2010	22.44	23.05	22.35	23.03	6,890,181	+0.98(+4.44%)
Aug 31, 2010	22.04	22.23	21.72	22.05	67,496	+0.19(+0.87%)
Aug 30, 2010	22.60	22.66	21.86	21.86	8,768,116	-0.86(-3.79%)
Aug 27, 2010	22.66	22.75	22.15	22.72	5,869,505	+0.02(+0.09%)
Aug 26, 2010	22.70	22.91	22.19	22.70	9,618	+0.44(+1.98%)
Aug 25, 2010	22.19	22.35	21.74	22.26	690	-0.14(-0.62%)
Aug 24, 2010	22.37	22.75	22.34	22.40	923	-0.22(-0.97%)
Aug 23, 2010	23.21	23.37	22.61	22.62	5,263,947	-0.49(-2.12%)
Aug 20, 2010	23.09	23.33	22.90	23.11	5,825,968	-0.17(-0.73%)
Aug 19, 2010	23.74	23.98	23.25	23.28	923	-0.56(-2.35%)
Aug 18, 2010	23.87	24.07	23.63	23.84	3,859,120	-0.01(-0.04%)
Aug 17, 2010	24.04	24.04	23.53	23.85	3,993	+0.05(+0.21%)
Aug 16, 2010	23.72	23.85	23.50	23.80	3,806,708	-0.03(-0.13%)
Aug 13, 2010	23.83	24.20	23.77	23.83	4,794,039	-0.01(-0.04%)
Aug 12, 2010	24.00	24.07	23.73	23.84	6,668,424	-0.39(-1.61%)
Aug 11, 2010	24.88	24.96	24.21	24.23	2,738	-0.96(-3.81%)
Aug 10, 2010	25.16	25.55	24.90	25.19	500	-0.16(-0.63%)
Aug 09, 2010	25.38	25.48	25.06	25.35	3,261,290	+0.15(+0.60%)
Aug 06, 2010	25.20	25.26	24.77	25.20	7,606,738	-0.05(-0.20%)
Aug 05, 2010	24.91	25.35	24.81	25.25	4,860,525	+0.16(+0.64%)
Aug 04, 2010	24.94	25.17	24.80	25.09	5,233,735	+0.28(+1.13%)
Aug 03, 2010	25.15	25.34	24.73	24.81	15,840	-0.54(-2.13%)
Aug 02, 2010	25.37	25.43	24.91	25.35	7,055,136	+0.52(+2.09%)
Jul 30, 2010	24.83	25.01	24.53	24.83	7,927,049	-0.22(-0.88%)
Jul 29, 2010	25.74	25.90	24.90	25.05	8,357,930	-1.04(-3.99%)
Jul 28, 2010	26.09	26.20	25.45	26.09	11,742	+0.00(+0.00%)
Jul 27, 2010	26.09	26.42	25.84	26.09	7,398	+0.10(+0.38%)
Jul 26, 2010	25.68	26.06	25.28	25.99	6,520,763	+0.45(+1.76%)
Jul 23, 2010	25.31	25.82	24.79	25.54	7,803,101	+0.20(+0.79%)
Jul 22, 2010	25.20	25.80	24.39	25.34	400	-0.57(-2.20%)
Jul 21, 2010	27.02	27.20	25.83	25.91	10,728,716	-0.64(-2.41%)
Jul 20, 2010	26.55	27.25	25.63	26.55	6,728,565	+0.44(+1.69%)
Jul 19, 2010	26.44	26.65	25.76	26.11	5,689,288	-0.27(-1.02%)
Jul 16, 2010	26.38	27.47	26.30	26.38	7,005,771	-0.96(-3.51%)
Jul 15, 2010	27.89	27.91	27.02	27.34	6,518,990	-0.58(-2.08%)
Jul 14, 2010	28.29	28.43	27.61	27.92	5,854,356	-0.67(-2.34%)
Jul 13, 2010	28.39	28.69	28.16	28.59	5,950,607	+0.47(+1.67%)
Jul 12, 2010	28.01	28.29	27.72	28.12	3,984,033	-0.06(-0.21%)
Jul 09, 2010	28.18	28.28	27.44	28.18	5,161,667	+0.64(+2.32%)
Jul 08, 2010	27.55	27.80	27.08	27.54	5,670,222	+0.19(+0.69%)
Jul 07, 2010	26.66	27.38	26.26	27.35	8,972,419	+0.82(+3.09%)
Jul 06, 2010	26.53	26.97	26.15	26.53	4,721	+0.51(+1.96%)
Jul 02, 2010	26.02	26.74	25.76	26.02	6,214,324	-0.41(-1.55%)
Jul 01, 2010	26.36	27.03	25.66	26.43	13,406,287	+0.12(+0.46%)
Jun 30, 2010	27.09	27.62	26.18	26.31	503	-0.97(-3.56%)
Jun 29, 2010	27.18	28.34	27.16	27.28	4,318	-1.48(-5.15%)
Jun 25, 2010	28.76	28.95	28.21	28.76	7,580,730	+0.59(+2.09%)
Jun 24, 2010	28.52	28.77	27.96	28.17	7,025,049	-0.65(-2.26%)
Jun 23, 2010	29.07	29.46	28.63	28.82	6,150,905	-0.24(-0.83%)
Jun 22, 2010	29.35	29.62	29.01	29.06	5,930,989	-0.37(-1.26%)
Jun 21, 2010	29.82	29.98	29.27	29.43	5,587,289	-0.14(-0.47%)
Jun 18, 2010	29.57	29.93	29.44	29.57	8,122,753	-0.15(-0.50%)
Jun 17, 2010	30.36	30.42	29.46	29.72	7,121,233	-0.58(-1.91%)
Jun 16, 2010	30.12	30.45	30.03	30.30	4,679,677	-0.05(-0.16%)
Jun 15, 2010	29.92	30.38	29.58	30.35	6,101,686	+0.55(+1.85%)
Jun 14, 2010	30.40	30.48	29.77	29.80	5,498,051	-0.41(-1.36%)
Jun 11, 2010	29.86	30.24	29.55	30.21	5,491,356	+0.08(+0.27%)
Jun 10, 2010	29.26	30.18	29.16	30.13	8,084,510	+1.42(+4.95%)
Jun 09, 2010	29.24	29.44	28.63	28.71	8,000,981	-0.27(-0.93%)
Jun 08, 2010	29.00	29.29	28.37	28.98	11,840,833	+0.14(+0.49%)
Jun 07, 2010	29.33	29.59	28.82	28.84	6,807,896	-0.39(-1.33%)
Jun 04, 2010	29.23	29.98	29.09	29.23	7,401,160	-1.23(-4.04%)
Jun 03, 2010	30.75	30.98	30.23	30.46	4,332,337	-0.27(-0.88%)
Jun 02, 2010	30.05	30.77	29.84	30.73	971	+0.96(+3.22%)
Jun 01, 2010	29.93	30.56	29.71	29.77	5,706,639	-0.47(-1.55%)
May 28, 2010	30.24	31.20	30.07	30.24	5,925,174	-0.84(-2.70%)
May 27, 2010	30.73	31.12	30.31	31.08	5,682,945	+0.96(+3.19%)
May 26, 2010	30.93	31.01	29.93	30.12	100	-0.40(-1.31%)
May 25, 2010	29.42	30.53	29.05	30.52	9,126,015	+0.42(+1.40%)
May 24, 2010	31.20	31.27	30.02	30.10	6,273,267	-1.26(-4.02%)
May 21, 2010	29.88	31.38	29.60	31.36	9,177,453	+0.94(+3.09%)
May 20, 2010	30.78	31.32	30.42	30.42	17,958	-1.87(-5.79%)
May 19, 2010	32.28	33.02	31.74	32.29	8,338,510	-0.25(-0.77%)
May 18, 2010	33.62	33.81	32.22	32.54	12,436	-1.19(-3.53%)
May 17, 2010	34.10	34.38	32.98	33.73	7,763,990	-0.32(-0.94%)
May 14, 2010	34.05	34.94	33.33	34.05	9,485,613	-1.12(-3.18%)
May 13, 2010	35.54	35.72	35.17	35.17	7,072,508	-0.44(-1.24%)
May 12, 2010	35.04	35.72	34.76	35.61	8,132,355	+0.79(+2.27%)
May 11, 2010	34.84	35.16	34.60	34.82	12,197	+0.80(+2.35%)
May 10, 2010	33.50	34.06	33.30	34.02	7,562,780	+1.78(+5.52%)
May 07, 2010	31.98	32.92	31.46	32.24	12,375,317	+0.05(+0.16%)
May 06, 2010	32.91	33.46	30.64	32.19	2,500	-0.90(-2.71%)
May 05, 2010	33.24	33.81	32.93	33.09	5,903,323	-0.45(-1.36%)
May 04, 2010	33.81	34.05	33.26	33.54	7,622,939	-0.63(-1.84%)
May 03, 2010	33.57	34.28	33.53	34.17	6,106,913	+0.93(+2.80%)
Apr 30, 2010	33.36	33.88	33.20	33.24	6,080,120	-0.28(-0.84%)
Apr 29, 2010	32.96	33.79	32.89	33.52	4,930,954	+0.82(+2.51%)
Apr 28, 2010	32.98	33.38	32.55	32.70	7,251,905	+0.14(+0.43%)
Apr 27, 2010	33.18	33.55	32.51	32.56	9,164,638	-0.77(-2.31%)
Apr 26, 2010	34.39	34.70	33.20	33.33	7,656,463	-0.95(-2.77%)
Apr 23, 2010	34.21	34.55	33.59	34.28	6,455,396	-0.06(-0.17%)
Apr 22, 2010	33.50	34.36	33.01	34.34	11,664,242	-0.77(-2.19%)
Apr 21, 2010	35.11	35.40	34.51	35.11	31,085	+0.55(+1.59%)
Apr 20, 2010	34.26	34.56	33.94	34.56	6,253,727	+0.55(+1.62%)
Apr 19, 2010	33.46	34.22	33.18	34.01	7,594,991	+0.25(+0.74%)
Apr 16, 2010	34.09	34.19	32.68	33.76	13,104,121	-0.42(-1.23%)
Apr 15, 2010	34.31	34.62	34.05	34.18	5,090,096	-0.37(-1.07%)
Apr 14, 2010	33.87	34.63	33.79	34.55	6,119,340	+1.04(+3.10%)
Apr 13, 2010	33.91	33.91	33.08	33.51	6,632,517	-0.54(-1.59%)
Apr 12, 2010	33.86	34.27	33.81	34.05	4,176,847	+0.20(+0.59%)
Apr 09, 2010	33.81	33.96	33.51	33.85	4,564,031	+0.17(+0.50%)
Apr 08, 2010	33.06	33.91	33.03	33.68	6,135,981	+0.46(+1.38%)
Apr 07, 2010	33.61	33.75	32.93	33.22	5,566,209	-0.31(-0.92%)
Apr 06, 2010	32.85	33.72	32.68	33.53	5,036,908	+0.94(+2.88%)
Apr 05, 2010	32.60	32.92	32.41	32.59	4,836,518	+0.12(+0.37%)
Apr 01, 2010	32.62	32.47	32.47	32.47	4,347,800	+0.08(+0.25%)
Mar 31, 2010	31.88	32.68	31.84	32.39	5,135,727	+0.42(+1.31%)
Mar 30, 2010	32.23	32.36	31.82	31.97	4,840,113	-0.23(-0.71%)
Mar 29, 2010	32.40	32.57	32.01	32.20	4,443,987	-0.05(-0.16%)
Mar 26, 2010	32.32	32.84	31.94	32.25	6,049,463	-0.04(-0.12%)
Mar 25, 2010	32.37	32.93	32.26	32.29	5,651,014	+0.17(+0.53%)
Mar 24, 2010	31.95	32.42	31.92	32.12	5,057,262	+0.02(+0.06%)
Mar 23, 2010	32.00	32.14	31.54	32.10	4,567,833	+0.57(+1.81%)
Mar 22, 2010	31.57	32.09	31.44	31.53	4,084,362	-0.32(-1.00%)
Mar 19, 2010	32.02	32.31	31.60	31.85	7,386,334	-0.06(-0.19%)
Mar 18, 2010	32.00	32.39	31.72	31.91	8,593,097	-0.25(-0.78%)
Mar 17, 2010	31.65	32.18	31.59	32.16	8,175,307	+0.57(+1.80%)
Mar 16, 2010	30.84	31.69	30.76	31.59	8,346,445	+0.81(+2.63%)
Mar 15, 2010	30.64	30.87	30.63	30.78	6,249,825	+0.08(+0.26%)
Mar 12, 2010	30.42	30.95	30.39	30.70	8,332,378	+0.28(+0.92%)
Mar 11, 2010	29.52	30.46	29.52	30.42	10,577,012	+0.79(+2.67%)
Mar 10, 2010	28.85	29.75	28.81	29.63	8,718,130	+0.81(+2.81%)
Mar 09, 2010	28.54	29.01	28.30	28.82	4,890,916	+0.11(+0.38%)
Mar 08, 2010	28.51	28.82	28.40	28.71	4,245,158	+0.18(+0.63%)
Mar 05, 2010	28.03	28.64	27.97	28.53	6,500,826	+0.72(+2.59%)
Mar 04, 2010	27.38	28.12	27.61	27.81	6,131,271	+0.43(+1.57%)
Mar 03, 2010	27.72	27.98	27.35	27.38	6,655,770	-0.43(-1.55%)
Mar 02, 2010	27.90	28.08	27.75	27.81	4,871,320	+0.01(+0.04%)
Mar 01, 2010	28.55	28.59	27.59	27.80	7,718,170	-0.73(-2.56%)
Feb 26, 2010	28.22	28.63	27.99	28.53	5,643,841	+0.30(+1.06%)
Feb 25, 2010	28.15	28.27	27.85	28.23	5,600,042	-0.23(-0.80%)
Feb 24, 2010	27.83	28.69	27.76	28.46	6,611,912	+0.71(+2.55%)
Feb 23, 2010	28.07	28.34	27.62	27.75	6,083,684	-0.46(-1.63%)
Feb 22, 2010	27.34	28.41	27.20	28.21	7,221,675	+0.90(+3.30%)
Feb 19, 2010	27.11	27.45	27.10	27.31	4,684,495	+0.06(+0.22%)
Feb 18, 2010	27.06	27.39	27.05	27.25	3,649,736	+0.03(+0.11%)
Feb 17, 2010	27.35	27.47	27.05	27.22	4,871,124	-0.19(-0.69%)
Feb 16, 2010	26.92	27.43	26.88	27.41	5,202,410	+0.49(+1.82%)
Feb 12, 2010	27.00	26.92	26.92	26.92	6,218,400	-0.27(-0.99%)
Feb 11, 2010	27.48	27.48	27.07	27.19	4,455,935	-0.18(-0.66%)
Feb 10, 2010	27.18	27.74	27.09	27.37	4,674,333	+0.17(+0.63%)
Feb 09, 2010	27.37	27.61	26.94	27.20	6,255,248	-0.26(-0.95%)
Feb 08, 2010	27.50	27.80	27.11	27.46	5,785,379	-0.05(-0.18%)
Feb 05, 2010	27.03	27.77	26.76	27.51	8,190,953	+0.58(+2.15%)
Feb 04, 2010	27.59	27.84	26.82	26.93	9,222,421	-0.87(-3.13%)
Feb 03, 2010	28.25	28.34	27.61	27.80	7,098,218	-0.62(-2.18%)
Feb 02, 2010	28.25	28.50	27.94	28.42	8,551,177	+0.35(+1.23%)
Feb 01, 2010	28.00	28.32	27.85	28.07	6,667,264	+0.20(+0.74%)
Jan 29, 2010	28.36	28.50	27.80	27.87	7,489,836	-0.45(-1.59%)
Jan 28, 2010	28.28	28.79	28.05	28.32	11,803,658	+0.04(+0.14%)
Jan 27, 2010	27.08	28.45	27.00	28.28	12,624,394	+1.48(+5.52%)
Jan 26, 2010	27.39	27.76	26.72	26.80	10,534,089	-0.77(-2.79%)
Jan 25, 2010	28.39	28.67	27.34	27.57	11,303,773	-0.58(-2.06%)
Jan 22, 2010	28.99	29.28	27.29	28.15	16,434,233	-0.93(-3.20%)
Jan 21, 2010	28.50	29.85	28.50	29.08	18,024,836	+0.58(+2.04%)
Jan 20, 2010	27.98	28.63	27.75	28.50	6,385,091	+0.33(+1.17%)
Jan 19, 2010	27.59	28.19	27.50	28.17	6,210,654	+0.41(+1.48%)
Jan 15, 2010	28.29	27.76	27.76	27.76	7,970,000	-0.76(-2.66%)
Jan 14, 2010	27.75	28.64	27.75	28.52	5,784,167	+0.62(+2.22%)
Jan 13, 2010	27.41	28.00	27.34	27.90	5,030,382	+0.47(+1.71%)
Jan 12, 2010	27.14	27.80	27.14	27.43	8,415,744	+0.09(+0.33%)
Jan 11, 2010	27.54	27.54	27.00	27.34	4,074,135	+0.00(+0.00%)
Jan 08, 2010	27.52	27.80	26.98	27.34	5,949,167	-0.31(-1.12%)
Jan 07, 2010	26.53	27.96	26.42	27.65	9,981,500	+1.07(+4.03%)
Jan 06, 2010	25.95	26.91	25.95	26.58	7,823,913	+0.40(+1.53%)
Jan 05, 2010	25.71	26.22	25.59	26.18	7,023,314	+0.37(+1.43%)
Jan 04, 2010	25.69	25.87	25.40	25.81	4,550,745	+0.44(+1.73%)
Dec 31, 2009	25.49	25.37	25.37	25.37	2,344,700	-0.19(-0.74%)
Dec 30, 2009	25.42	25.57	25.22	25.56	2,831,992	+0.00(+0.00%)
Dec 29, 2009	25.59	25.73	25.50	25.56	2,095,317	+0.01(+0.04%)
Dec 28, 2009	25.85	25.85	25.40	25.55	2,540,198	-0.32(-1.24%)
Dec 24, 2009	25.58	25.92	25.58	25.87	1,452,849	+0.25(+0.98%)
Dec 23, 2009	25.80	25.99	25.50	25.62	3,312,157	-0.12(-0.47%)
Dec 22, 2009	25.86	25.99	25.63	25.74	2,707,329	+0.02(+0.08%)
Dec 21, 2009	25.67	25.99	25.62	25.72	3,832,802	+0.19(+0.74%)
Dec 18, 2009	25.56	25.64	25.26	25.53	8,957,854	+0.16(+0.63%)
Dec 17, 2009	25.52	25.83	25.35	25.37	5,028,348	-0.29(-1.13%)
Dec 16, 2009	26.10	26.18	25.39	25.66	6,708,495	-0.17(-0.66%)
Dec 15, 2009	26.52	26.52	25.79	25.83	6,205,783	-0.40(-1.52%)
Dec 14, 2009	26.05	26.28	26.03	26.23	3,974,149	+0.35(+1.35%)
Dec 11, 2009	25.87	26.18	25.66	25.88	4,006,176	-0.03(-0.12%)
Dec 10, 2009	25.94	25.99	25.79	25.91	4,468,851	+0.07(+0.27%)
Dec 09, 2009	25.82	26.02	25.60	25.84	3,629,763	-0.02(-0.08%)
Dec 08, 2009	25.68	26.30	25.61	25.86	5,285,467	+0.00(+0.00%)
Dec 07, 2009	26.51	26.70	25.82	25.86	6,417,924	-0.75(-2.82%)
Dec 04, 2009	26.06	26.70	26.05	26.61	10,935,559	+1.04(+4.07%)
Dec 03, 2009	26.39	26.42	25.48	25.57	7,061,866	-0.62(-2.37%)
Dec 02, 2009	25.86	26.50	25.73	26.19	7,206,280	+0.59(+2.30%)
Dec 01, 2009	25.57	25.77	25.13	25.60	8,566,424	+0.70(+2.81%)
Nov 30, 2009	24.27	24.93	24.27	24.90	4,690,770	+0.64(+2.64%)
Nov 27, 2009	24.35	24.84	24.26	24.26	3,350,050	-0.73(-2.92%)
Nov 25, 2009	25.18	25.40	24.91	24.99	2,911,560	+0.27(+1.09%)
Nov 24, 2009	25.03	25.18	24.65	24.72	3,896,096	-0.35(-1.40%)
Nov 23, 2009	25.15	25.27	24.87	25.07	5,079,068	+0.47(+1.91%)
Nov 20, 2009	24.58	24.75	24.43	24.60	4,902,253	-0.08(-0.32%)
Nov 19, 2009	24.90	25.15	24.56	24.68	5,038,342	-0.41(-1.63%)
Nov 18, 2009	24.88	25.58	24.70	25.09	7,525,449	+0.18(+0.72%)
Nov 17, 2009	24.65	25.00	24.58	24.91	4,097,054	+0.08(+0.32%)
Nov 16, 2009	24.91	25.25	24.64	24.83	7,721,020	+0.38(+1.55%)
Nov 13, 2009	24.94	25.00	24.36	24.45	5,342,949	-0.35(-1.41%)
Nov 12, 2009	25.07	25.32	24.77	24.80	4,496,959	-0.40(-1.59%)
Nov 11, 2009	25.22	25.72	25.02	25.20	4,949,381	+0.12(+0.48%)
Nov 10, 2009	25.06	25.32	24.63	25.08	4,646,066	-0.15(-0.59%)
Nov 09, 2009	24.70	25.27	24.39	25.23	6,529,044	+0.76(+3.11%)
Nov 06, 2009	24.24	24.75	24.12	24.47	4,215,122	-0.10(-0.41%)
Nov 05, 2009	24.23	24.62	23.75	24.57	7,622,900	+0.55(+2.29%)
Nov 04, 2009	25.14	25.27	23.96	24.02	8,670,129	-0.85(-3.42%)
Nov 03, 2009	24.71	25.14	24.51	24.87	6,714,471	-0.41(-1.62%)
Nov 02, 2009	24.96	25.35	24.24	25.28	14,351,749	+1.37(+5.73%)
Oct 30, 2009	25.22	25.22	23.79	23.91	10,991,306	-1.54(-6.05%)
Oct 29, 2009	25.22	25.50	24.60	25.45	7,321,494	+0.69(+2.79%)
Oct 28, 2009	25.33	25.49	24.70	24.76	8,838,732	-0.63(-2.48%)
Oct 27, 2009	25.47	25.77	25.21	25.39	9,350,229	-0.12(-0.47%)
Oct 26, 2009	26.01	26.11	25.35	25.51	9,724,690	-0.56(-2.15%)
Oct 23, 2009	26.01	26.16	25.91	26.07	9,412,530	-0.27(-1.03%)
Oct 22, 2009	25.68	26.47	25.57	26.34	10,180,827	+0.78(+3.05%)
Oct 21, 2009	26.44	26.89	25.55	25.56	10,357,910	-0.90(-3.40%)
Oct 20, 2009	26.88	26.92	26.45	26.46	11,894,125	-0.57(-2.11%)
Oct 19, 2009	27.38	27.45	26.74	27.03	17,208,092	-1.22(-4.32%)
Oct 16, 2009	28.00	28.40	27.71	28.25	10,896,824	-0.36(-1.26%)
Oct 15, 2009	28.22	28.66	28.03	28.61	7,659,665	+0.50(+1.78%)
Oct 14, 2009	28.08	28.57	27.89	28.11	7,713,681	+0.34(+1.22%)
Oct 13, 2009	27.66	27.83	27.36	27.77	6,817,009	+0.00(+0.00%)
Oct 12, 2009	27.55	27.82	27.47	27.77	5,592,149	+0.47(+1.72%)
Oct 09, 2009	26.68	27.31	26.56	27.30	6,016,621	+0.59(+2.21%)
Oct 08, 2009	26.70	26.95	26.49	26.71	7,094,338	-0.21(-0.78%)
Oct 07, 2009	26.44	27.03	26.22	26.92	4,863,228	+0.29(+1.09%)
Oct 06, 2009	27.12	27.41	26.28	26.63	10,082,148	-0.30(-1.11%)
Oct 05, 2009	27.17	27.37	26.68	26.93	8,334,561	+0.22(+0.82%)
Oct 02, 2009	25.35	27.06	25.29	26.71	13,594,489	+1.18(+4.62%)