BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2009	27.09	27.36	25.46	25.53	13,644,743	-1.71(-6.28%)
Sep 30, 2009	27.44	27.74	27.09	27.24	8,644,891	-0.19(-0.69%)
Sep 29, 2009	28.08	28.13	27.38	27.43	5,553,880	-0.57(-2.04%)
Sep 28, 2009	27.29	28.01	27.21	28.00	5,552,099	+0.83(+3.05%)
Sep 25, 2009	27.62	27.89	27.06	27.17	7,194,305	-0.63(-2.27%)
Sep 24, 2009	28.50	28.57	27.52	27.80	7,198,214	-0.54(-1.91%)
Sep 23, 2009	29.02	29.18	28.25	28.34	5,931,457	-0.69(-2.38%)
Sep 22, 2009	28.95	29.05	28.61	29.03	4,790,815	+0.43(+1.50%)
Sep 21, 2009	28.94	29.19	27.18	28.60	5,055,706	-0.65(-2.22%)
Sep 18, 2009	29.03	29.36	28.63	29.25	8,782,900	+0.35(+1.21%)
Sep 17, 2009	29.45	29.73	28.46	28.90	7,423,870	+0.01(+0.04%)
Sep 16, 2009	28.38	29.80	28.22	28.89	10,417,137	+0.65(+2.29%)
Sep 15, 2009	27.33	28.39	27.13	28.24	8,822,648	+0.90(+3.29%)
Sep 14, 2009	26.45	27.38	26.38	27.34	6,064,670	+0.57(+2.13%)
Sep 11, 2009	27.05	27.22	26.59	26.77	5,833,291	-0.22(-0.82%)
Sep 10, 2009	26.87	27.05	26.33	26.99	6,401,743	-0.01(-0.04%)
Sep 09, 2009	26.58	27.00	26.21	27.00	6,453,621	+0.48(+1.81%)
Sep 08, 2009	26.86	26.90	26.21	26.52	5,156,648	+0.01(+0.04%)
Sep 04, 2009	26.53	26.59	26.20	26.51	5,129,094	+0.14(+0.53%)
Sep 03, 2009	26.38	26.71	26.03	26.37	5,808,528	+0.25(+0.96%)
Sep 02, 2009	26.58	26.92	26.07	26.12	7,260,370	-0.52(-1.95%)
Sep 01, 2009	27.85	28.07	26.56	26.64	11,302,997	-1.30(-4.65%)
Aug 31, 2009	27.90	28.23	27.74	27.94	11,093,023	-0.45(-1.59%)
Aug 28, 2009	28.24	28.58	28.01	28.39	8,395,962	+0.38(+1.36%)
Aug 27, 2009	27.50	28.10	27.48	28.01	8,452,342	+0.37(+1.34%)
Aug 26, 2009	27.45	27.90	27.03	27.64	5,914,711	+0.15(+0.55%)
Aug 25, 2009	27.57	27.93	27.32	27.49	7,393,221	+0.07(+0.26%)
Aug 24, 2009	28.25	28.35	27.27	27.42	9,688,051	-0.61(-2.18%)
Aug 21, 2009	28.00	28.28	27.69	28.03	8,908,270	+0.25(+0.90%)
Aug 20, 2009	27.83	28.00	27.53	27.78	8,484,775	+0.31(+1.13%)
Aug 19, 2009	27.20	27.80	27.01	27.47	11,835,936	-0.06(-0.22%)
Aug 18, 2009	27.11	28.04	26.89	27.53	43,333,492	+0.84(+3.15%)
Aug 17, 2009	27.04	27.30	26.31	26.69	17,702,340	-1.54(-5.46%)
Aug 14, 2009	25.65	28.42	25.56	28.23	32,252,898	+2.43(+9.42%)
Aug 13, 2009	26.13	26.19	25.52	25.80	8,370,340	+0.09(+0.35%)
Aug 12, 2009	25.01	25.86	24.90	25.71	7,648,017	+0.53(+2.10%)
Aug 11, 2009	25.71	25.71	24.71	25.18	10,097,935	-0.73(-2.82%)
Aug 10, 2009	25.66	26.29	25.34	25.91	8,242,557	+0.09(+0.35%)
Aug 07, 2009	24.93	26.35	24.58	25.82	12,394,813	+1.17(+4.75%)
Aug 06, 2009	24.50	24.96	23.79	24.65	8,739,154	+0.48(+1.99%)
Aug 05, 2009	23.75	24.23	23.27	24.17	7,554,354	+0.66(+2.81%)
Aug 04, 2009	22.74	23.83	22.63	23.51	8,107,962	+0.57(+2.48%)
Aug 03, 2009	23.22	23.45	22.37	22.94	7,816,012	+0.06(+0.26%)
Jul 31, 2009	22.66	23.00	22.32	22.88	6,351,370	+0.25(+1.10%)
Jul 30, 2009	22.22	22.85	22.10	22.63	6,537,517	+0.60(+2.72%)
Jul 29, 2009	21.79	22.15	21.55	22.03	5,808,665	+0.07(+0.32%)
Jul 28, 2009	21.50	22.05	21.36	21.96	10,318,447	+0.37(+1.71%)
Jul 27, 2009	20.84	21.79	20.80	21.59	6,645,312	+0.57(+2.71%)
Jul 24, 2009	21.23	21.31	20.86	21.02	1,195	-0.35(-1.64%)
Jul 23, 2009	20.55	21.65	20.38	21.37	10,393,208	+0.97(+4.75%)
Jul 22, 2009	19.91	20.76	19.83	20.40	8,838,466	+0.21(+1.04%)
Jul 21, 2009	20.99	21.09	19.92	20.19	11,178,896	-0.79(-3.77%)
Jul 20, 2009	21.00	21.06	20.50	20.98	9,625,300	+0.04(+0.19%)
Jul 17, 2009	22.53	22.67	20.53	20.94	20,026,100	-1.39(-6.22%)
Jul 16, 2009	22.30	22.59	21.83	22.33	8,959,200	-0.17(-0.76%)
Jul 15, 2009	21.98	22.80	21.75	22.50	9,429,300	+0.85(+3.93%)
Jul 14, 2009	21.72	21.77	21.18	21.65	6,281,900	-0.21(-0.96%)
Jul 13, 2009	21.33	21.87	21.25	21.86	8,560,501	+1.23(+5.96%)
Jul 10, 2009	21.12	21.14	20.50	20.63	5,226,087	-0.23(-1.10%)
Jul 09, 2009	20.74	21.18	20.51	20.86	5,741,962	+0.41(+2.00%)
Jul 08, 2009	20.75	21.07	19.93	20.45	10,102,772	-0.39(-1.87%)
Jul 07, 2009	21.05	21.46	20.79	20.84	5,892,244	-0.21(-1.00%)
Jul 06, 2009	20.67	21.29	20.58	21.05	6,876,561	+0.37(+1.79%)
Jul 02, 2009	21.53	21.75	20.67	20.68	6,520,907	-1.01(-4.66%)
Jul 01, 2009	22.07	22.07	21.59	21.69	4,618,291	-0.29(-1.32%)
Jun 30, 2009	22.39	22.58	21.68	21.98	6,660,497	-0.51(-2.27%)
Jun 29, 2009	22.61	22.78	22.22	22.49	5,887,241	-0.18(-0.79%)
Jun 26, 2009	22.26	22.75	22.04	22.67	5,252,047	+0.36(+1.61%)
Jun 25, 2009	21.82	22.35	21.77	22.31	5,326,582	+0.49(+2.25%)
Jun 24, 2009	21.84	22.06	21.62	21.82	5,830,889	+0.17(+0.79%)
Jun 23, 2009	21.53	22.11	21.25	21.65	8,353,449	+0.15(+0.70%)
Jun 22, 2009	22.24	22.53	21.50	21.50	9,604,949	-1.12(-4.95%)
Jun 19, 2009	22.51	22.74	22.07	22.62	8,691,688	+0.31(+1.39%)
Jun 18, 2009	21.56	22.35	21.51	22.31	5,851,348	+0.73(+3.38%)
Jun 17, 2009	22.23	22.10	21.16	21.58	9,453,502	-0.65(-2.92%)
Jun 16, 2009	22.64	22.80	21.89	22.23	11,157,056	-0.37(-1.64%)
Jun 15, 2009	22.99	23.10	22.45	22.60	8,656,916	-0.54(-2.33%)
Jun 12, 2009	22.50	23.19	22.45	23.14	6,552,050	+0.58(+2.57%)
Jun 11, 2009	22.17	23.20	22.17	22.56	10,662,299	+0.35(+1.58%)
Jun 10, 2009	22.70	22.96	22.00	22.21	10,535,533	-0.24(-1.07%)
Jun 09, 2009	22.16	22.75	21.95	22.45	10,166,637	+0.52(+2.37%)
Jun 08, 2009	21.87	22.13	21.66	21.93	7,258,416	+0.52(+2.43%)
Jun 05, 2009	22.53	22.62	21.18	21.41	9,860,543	-0.85(-3.82%)
Jun 04, 2009	21.85	22.31	21.40	22.26	8,434,096	+0.61(+2.82%)
Jun 03, 2009	21.64	22.16	21.27	21.65	8,575,012	+0.13(+0.60%)
Jun 02, 2009	22.19	22.52	21.32	21.52	10,894,534	-0.71(-3.19%)
Jun 01, 2009	22.61	22.71	21.67	22.23	10,224,201	-0.19(-0.85%)
May 29, 2009	22.05	22.50	21.51	22.42	12,602,784	+0.43(+1.96%)
May 28, 2009	21.49	22.00	21.07	21.99	9,382,027	+0.80(+3.78%)
May 27, 2009	21.99	22.51	21.18	21.19	14,016,693	-0.59(-2.71%)
May 26, 2009	20.33	21.80	20.25	21.78	11,873,537	+1.47(+7.24%)
May 22, 2009	21.23	21.23	20.26	20.31	7,642,489	-0.67(-3.19%)
May 21, 2009	21.25	21.44	20.41	20.98	14,182,029	-0.74(-3.41%)
May 20, 2009	23.11	23.21	21.36	21.72	15,178,580	-0.78(-3.47%)
May 19, 2009	23.03	23.50	22.50	22.50	11,172,887	-0.12(-0.53%)
May 18, 2009	22.16	22.81	21.68	22.62	13,951,856	+0.99(+4.58%)
May 15, 2009	22.15	22.33	21.11	21.63	14,027,904	-0.67(-3.00%)
May 14, 2009	21.94	22.53	21.27	22.30	18,538,052	+0.80(+3.72%)
May 13, 2009	20.32	22.18	20.23	21.50	85,452,008	-1.00(-4.44%)
May 12, 2009	24.63	25.15	22.21	22.50	24,029,292	-1.84(-7.56%)
May 11, 2009	25.00	25.66	24.31	24.34	17,480,632	-1.99(-7.56%)
May 08, 2009	26.34	26.70	24.22	26.33	18,913,088	+0.99(+3.91%)
May 07, 2009	28.67	28.67	24.76	25.34	16,675,594	-2.36(-8.52%)
May 06, 2009	25.91	28.48	25.71	27.70	20,671,430	+3.09(+12.56%)
May 05, 2009	24.94	25.65	24.59	24.61	10,716,798	-1.06(-4.13%)
May 04, 2009	24.45	25.84	23.38	25.67	17,068,040	+2.88(+12.64%)
May 01, 2009	23.67	24.00	22.56	22.79	7,642,747	-0.55(-2.36%)
Apr 30, 2009	24.43	24.50	23.04	23.34	9,217,819	-0.76(-3.15%)
Apr 29, 2009	22.66	24.22	22.54	24.10	10,715,546	+1.73(+7.73%)
Apr 28, 2009	21.84	23.13	21.53	22.37	8,859,779	-0.07(-0.31%)
Apr 27, 2009	22.60	23.26	22.29	22.44	9,915,817	-0.98(-4.18%)
Apr 24, 2009	22.64	24.00	21.82	23.42	15,551,127	+1.43(+6.50%)
Apr 23, 2009	21.69	22.24	20.70	21.99	10,550,239	+0.62(+2.90%)
Apr 22, 2009	21.23	24.05	21.22	21.37	18,267,488	-0.78(-3.52%)
Apr 21, 2009	19.40	22.15	18.65	22.15	15,395,907	+2.36(+11.93%)
Apr 20, 2009	21.56	22.00	19.54	19.79	21,975,220	-3.63(-15.50%)
Apr 17, 2009	22.00	24.75	20.50	23.42	36,353,868	+2.35(+11.15%)
Apr 16, 2009	21.00	21.67	19.46	21.07	15,784,129	+0.52(+2.53%)
Apr 15, 2009	19.19	20.78	18.65	20.55	14,233,552	+1.22(+6.31%)
Apr 14, 2009	20.04	21.45	19.13	19.33	13,504,584	-1.67(-7.95%)
Apr 13, 2009	19.61	21.18	18.72	21.00	13,890,972	+0.69(+3.40%)
Apr 09, 2009	17.79	20.34	17.67	20.31	21,908,378	+3.61(+21.62%)
Apr 08, 2009	17.22	17.29	16.27	16.70	8,600,155	-0.20(-1.18%)
Apr 07, 2009	16.64	17.52	16.60	16.90	10,326,176	-0.46(-2.65%)
Apr 06, 2009	17.51	17.67	16.88	17.36	10,499,169	-0.80(-4.41%)
Apr 03, 2009	17.34	18.17	17.05	18.16	8,285,843	+0.74(+4.25%)
Apr 02, 2009	18.13	18.39	17.18	17.42	13,118,583	+0.08(+0.46%)
Apr 01, 2009	16.58	17.41	16.28	17.34	11,933,463	+0.42(+2.48%)
Mar 31, 2009	16.52	17.08	16.18	16.92	11,341,041	+0.65(+4.00%)
Mar 30, 2009	16.77	17.00	16.04	16.27	15,039,931	-2.32(-12.48%)
Mar 26, 2009	19.00	19.00	17.67	18.59	12,158,776	-0.17(-0.91%)
Mar 25, 2009	18.44	19.20	17.22	18.76	16,294,114	+0.71(+3.93%)
Mar 24, 2009	18.25	19.04	17.64	18.05	12,423,947	-1.01(-5.30%)
Mar 23, 2009	17.51	19.20	17.47	19.06	19,652,328	+1.71(+9.86%)
Mar 20, 2009	18.03	18.03	17.00	17.35	11,877,834	-0.60(-3.34%)
Mar 19, 2009	19.30	19.50	17.33	17.95	14,352,001	-1.28(-6.66%)
Mar 18, 2009	17.14	19.57	16.80	19.23	19,878,216	+1.70(+9.70%)
Mar 17, 2009	17.00	17.64	16.71	17.53	15,881,606	+0.55(+3.24%)
Mar 16, 2009	17.72	18.29	16.84	16.98	12,734,628	-0.30(-1.74%)
Mar 13, 2009	18.50	18.50	16.40	17.28	0	-1.15(-6.24%)
Mar 12, 2009	16.97	18.46	16.65	18.43	12,525,304	+1.37(+8.03%)
Mar 11, 2009	17.12	18.00	16.61	17.06	16,023,421	+0.34(+2.03%)
Mar 10, 2009	15.29	16.77	14.76	16.72	18,214,400	+2.42(+16.92%)
Mar 09, 2009	13.32	15.07	13.21	14.30	11,182,504	+0.57(+4.15%)
Mar 06, 2009	13.52	14.35	12.90	13.73	0	+0.41(+3.08%)
Mar 05, 2009	14.80	15.02	13.12	13.32	17,438,260	-1.85(-12.20%)
Mar 04, 2009	15.69	16.00	14.59	15.17	11,495,983	-0.46(-2.94%)
Mar 02, 2009	15.53	16.14	15.24	15.63	12,328,885	-0.50(-3.10%)
Feb 27, 2009	16.34	17.04	16.00	16.13	0	-0.91(-5.34%)
Feb 26, 2009	17.52	19.11	16.90	17.04	17,246,218	+0.32(+1.91%)
Feb 25, 2009	16.61	17.50	15.51	16.72	15,318,126	-0.16(-0.95%)
Feb 24, 2009	14.90	17.17	14.38	16.88	21,031,092	+2.08(+14.05%)
Feb 23, 2009	15.56	16.24	14.56	14.80	20,071,664	-0.11(-0.74%)
Feb 20, 2009	13.41	15.00	13.04	14.91	18,595,200	+0.85(+6.05%)
Feb 19, 2009	14.98	15.07	13.90	14.06	13,079,791	-0.55(-3.76%)
Feb 18, 2009	14.95	15.12	14.16	14.61	15,124,004	+0.35(+2.45%)
Feb 17, 2009	14.71	14.89	14.25	14.26	15,452,036	-1.07(-6.98%)
Feb 13, 2009	16.39	16.47	14.91	15.33	18,109,610	-1.23(-7.43%)
Feb 12, 2009	17.06	17.35	15.56	16.56	18,934,584	-1.11(-6.28%)
Feb 11, 2009	17.31	18.20	17.00	17.67	12,901,418	+0.58(+3.39%)
Feb 10, 2009	19.56	19.58	16.69	17.09	20,667,264	-2.49(-12.72%)
Feb 09, 2009	19.43	20.13	18.89	19.58	9,265,943	+0.57(+3.00%)
Feb 06, 2009	18.04	19.28	18.00	19.01	12,608,592	+1.58(+9.06%)
Feb 05, 2009	18.25	18.57	16.53	17.43	19,882,186	-1.30(-6.94%)
Feb 04, 2009	18.42	19.55	18.38	18.73	11,461,101	+0.42(+2.29%)
Feb 03, 2009	19.61	19.79	17.67	18.31	14,055,726	-1.01(-5.23%)
Feb 02, 2009	20.01	20.15	18.85	19.32	9,144,312	-0.47(-2.37%)
Jan 30, 2009	20.99	21.27	19.52	19.79	0	-0.89(-4.30%)
Jan 29, 2009	21.70	22.47	20.62	20.68	10,188,595	-1.87(-8.29%)
Jan 28, 2009	22.21	23.15	21.77	22.55	14,342,078	+2.00(+9.73%)
Jan 27, 2009	20.16	20.65	19.75	20.55	8,969,513	+0.83(+4.21%)
Jan 26, 2009	20.03	21.36	19.33	19.72	10,928,085	-0.32(-1.60%)
Jan 23, 2009	18.67	20.41	18.50	20.04	10,815,348	+0.39(+1.98%)
Jan 22, 2009	21.50	22.30	17.56	19.65	25,053,980	-0.05(-0.25%)
Jan 21, 2009	19.24	20.20	18.70	19.70	20,288,692	+1.18(+6.37%)
Jan 20, 2009	20.52	20.90	18.43	18.52	18,355,562	-2.31(-11.09%)
Jan 16, 2009	21.52	21.97	19.50	20.83	14,634,924	-0.16(-0.76%)
Jan 15, 2009	21.72	21.79	20.06	20.99	13,139,103	-0.79(-3.63%)
Jan 14, 2009	21.66	22.00	21.23	21.78	9,658,663	-0.57(-2.55%)
Jan 13, 2009	22.10	23.19	21.55	22.35	9,349,379	+0.18(+0.81%)
Jan 12, 2009	22.99	23.14	21.81	22.17	8,711,518	-0.87(-3.78%)
Jan 09, 2009	23.73	23.85	22.99	23.04	7,922,990	-0.46(-1.96%)
Jan 08, 2009	23.16	23.96	23.03	23.50	6,699,551	+0.21(+0.90%)
Jan 07, 2009	24.68	25.00	23.10	23.29	10,070,469	-2.39(-9.31%)
Jan 06, 2009	26.44	26.70	25.00	25.68	9,276,070	-0.20(-0.77%)
Jan 05, 2009	26.50	26.50	25.31	25.88	8,143,570	-0.85(-3.18%)
Jan 02, 2009	27.39	27.72	26.46	26.73	0	-0.73(-2.66%)
Jan 01, 2009	26.64	27.62	26.20	27.46	0	+0.00(+0.00%)
Dec 31, 2008	26.64	27.62	26.20	27.46	5,520,138	+0.86(+3.23%)
Dec 30, 2008	25.94	26.61	25.82	26.60	3,435,411	+0.85(+3.30%)
Dec 29, 2008	26.13	26.30	25.12	25.75	3,399,700	-0.28(-1.08%)
Dec 26, 2008	26.54	26.90	25.50	26.03	1,655,019	+0.08(+0.31%)
Dec 24, 2008	25.83	26.35	25.63	25.95	1,666,282	+0.26(+1.01%)
Dec 23, 2008	27.14	27.48	25.69	25.69	6,138,629	-1.09(-4.07%)
Dec 22, 2008	27.60	28.28	26.53	26.78	5,726,102	-0.62(-2.26%)
Dec 19, 2008	30.60	30.60	27.34	27.40	7,168,364	-0.92(-3.25%)
Dec 18, 2008	29.29	30.02	28.21	28.32	6,564,032	-1.92(-6.35%)
Dec 17, 2008	29.15	30.88	29.10	30.24	7,824,520	+0.54(+1.82%)
Dec 16, 2008	27.20	30.00	27.08	29.70	9,799,719	+3.21(+12.12%)
Dec 15, 2008	27.11	27.67	26.02	26.49	4,180,530	-0.56(-2.07%)
Dec 12, 2008	26.12	27.56	26.04	27.05	0	-0.16(-0.59%)
Dec 11, 2008	29.26	29.60	26.60	27.21	6,291,382	-2.62(-8.78%)
Dec 10, 2008	29.80	30.08	28.40	29.83	5,790,307	+0.23(+0.78%)
Dec 09, 2008	29.60	30.81	29.14	29.60	6,759,681	-0.74(-2.44%)
Dec 08, 2008	29.83	30.75	28.93	30.34	8,198,954	+1.17(+4.01%)
Dec 05, 2008	27.00	29.49	26.26	29.17	0	+1.80(+6.58%)
Dec 04, 2008	26.90	29.00	26.82	27.37	5,958,574	-0.23(-0.83%)
Dec 03, 2008	26.56	28.00	26.02	27.60	8,759,630	+0.42(+1.55%)
Dec 02, 2008	26.22	27.40	24.84	27.18	6,993,974	+2.15(+8.59%)
Dec 01, 2008	29.57	29.57	24.81	25.03	7,046,500	-4.94(-16.48%)
Nov 28, 2008	28.89	31.95	28.89	29.97	3,021,056	+0.34(+1.15%)
Nov 26, 2008	27.58	29.75	27.26	29.63	5,686,449	+1.30(+4.59%)
Nov 25, 2008	28.48	28.64	26.70	28.33	7,413,880	+0.92(+3.36%)
Nov 24, 2008	25.49	27.41	24.70	27.41	11,778,565	+2.70(+10.93%)
Nov 21, 2008	23.79	24.84	21.47	24.71	12,823,845	+1.65(+7.16%)
Nov 20, 2008	23.12	25.38	22.36	23.06	18,440,966	-0.51(-2.16%)
Nov 19, 2008	26.03	26.52	23.31	23.57	12,253,707	-2.98(-11.22%)
Nov 18, 2008	26.84	27.56	25.66	26.55	11,109,833	-0.05(-0.19%)
Nov 17, 2008	27.75	28.05	25.53	26.60	10,042,931	-1.45(-5.17%)
Nov 14, 2008	29.35	30.00	26.76	28.05	0	-1.84(-6.16%)
Nov 13, 2008	28.97	30.10	26.78	29.89	10,011,606	+1.31(+4.58%)
Nov 12, 2008	29.41	30.13	28.26	28.58	6,785,703	-1.27(-4.25%)
Nov 11, 2008	30.73	31.31	29.03	29.85	7,376,665	-0.96(-3.12%)
Nov 10, 2008	32.43	32.59	30.08	30.81	3,837,208	-1.18(-3.69%)
Nov 07, 2008	32.18	32.18	29.68	31.99	0	+0.59(+1.88%)
Nov 06, 2008	33.55	34.70	31.14	31.40	6,799,888	-2.15(-6.41%)
Nov 05, 2008	35.70	36.34	33.03	33.55	4,567,718	-2.60(-7.19%)
Nov 04, 2008	36.49	36.60	34.94	36.15	4,866,461	+0.65(+1.83%)