BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.93	33.32	32.83	33.16	3,769,244	+0.05(+0.15%)
Sep 27, 2012	32.86	33.20	32.77	33.11	3,926,261	+0.39(+1.19%)
Sep 26, 2012	33.17	33.29	32.72	32.72	4,141,183	-0.45(-1.36%)
Sep 25, 2012	33.36	33.73	33.17	33.17	4,909,107	-0.14(-0.42%)
Sep 24, 2012	33.15	33.50	33.10	33.31	3,521,373	+0.00(+0.00%)
Sep 21, 2012	33.81	33.85	33.30	33.31	4,075,268	-0.18(-0.54%)
Sep 20, 2012	33.43	33.55	33.11	33.49	3,165,920	-0.12(-0.36%)
Sep 19, 2012	33.14	33.85	33.02	33.61	5,092,532	+0.15(+0.45%)
Sep 18, 2012	33.57	33.63	33.38	33.46	4,235,934	-0.11(-0.33%)
Sep 17, 2012	33.85	33.96	33.53	33.57	2,859,333	-0.42(-1.24%)
Sep 14, 2012	33.82	34.37	33.60	33.99	6,145,645	+0.37(+1.10%)
Sep 13, 2012	32.82	33.63	32.62	33.62	5,331,373	+0.76(+2.31%)
Sep 12, 2012	32.31	32.86	32.31	32.86	3,047,406	+0.30(+0.92%)
Sep 11, 2012	32.50	32.72	32.48	32.56	2,707,088	-0.02(-0.06%)
Sep 10, 2012	32.79	32.94	32.56	32.58	2,958,998	-0.28(-0.85%)
Sep 07, 2012	32.37	32.92	32.35	32.86	5,051,433	+0.57(+1.77%)
Sep 06, 2012	31.98	32.43	31.94	32.29	4,706,187	+0.50(+1.57%)
Sep 05, 2012	31.78	31.89	31.61	31.79	2,905,581	+0.07(+0.22%)
Sep 04, 2012	31.51	31.79	31.34	31.72	2,307,701	+0.18(+0.57%)
Aug 31, 2012	31.77	31.80	31.44	31.54	4,179,223	-0.06(-0.19%)
Aug 30, 2012	31.50	31.70	31.40	31.60	2,365,436	-0.10(-0.32%)
Aug 29, 2012	31.58	31.79	31.56	31.70	2,698,438	+0.51(+1.64%)
Aug 27, 2012	31.24	31.35	31.08	31.19	3,157,876	+0.08(+0.26%)
Aug 24, 2012	30.91	31.23	30.90	31.11	3,719,796	+0.10(+0.32%)
Aug 23, 2012	31.71	31.74	30.99	31.01	4,874,430	-0.73(-2.30%)
Aug 22, 2012	31.61	31.88	31.59	31.74	2,352,088	+0.08(+0.25%)
Aug 21, 2012	31.87	32.00	31.55	31.66	2,925,939	-0.19(-0.60%)
Aug 20, 2012	31.87	31.98	31.67	31.85	1,937,010	-0.11(-0.34%)
Aug 17, 2012	31.86	32.00	31.70	31.96	2,097,785	+0.18(+0.57%)
Aug 16, 2012	31.89	31.99	31.73	31.78	2,775,209	-0.10(-0.31%)
Aug 15, 2012	31.51	31.95	31.37	31.88	2,537,531	+0.33(+1.05%)
Aug 14, 2012	31.70	31.86	31.47	31.55	2,647,865	-0.05(-0.16%)
Aug 13, 2012	31.53	31.61	31.34	31.60	2,562,457	+0.04(+0.13%)
Aug 10, 2012	31.58	31.61	31.36	31.56	1,893,810	-0.14(-0.44%)
Aug 09, 2012	31.50	31.78	31.39	31.70	2,665,025	+0.11(+0.35%)
Aug 08, 2012	31.54	31.64	31.34	31.59	2,966,054	-0.08(-0.25%)
Aug 07, 2012	31.64	31.87	31.61	31.67	2,563,464	+0.15(+0.48%)
Aug 06, 2012	31.79	31.91	31.51	31.52	2,127,695	-0.13(-0.41%)
Aug 03, 2012	31.59	31.86	31.49	31.65	5,087,344	+0.57(+1.83%)
Aug 02, 2012	31.09	31.39	30.78	31.08	5,714,838	-0.23(-0.73%)
Aug 01, 2012	31.55	31.77	31.30	31.31	4,708,240	-0.06(-0.19%)
Jul 31, 2012	31.62	31.75	31.37	31.37	4,194,167	-0.34(-1.07%)
Jul 30, 2012	32.18	32.18	31.64	31.71	5,593,525	-0.69(-2.13%)
Jul 27, 2012	32.17	32.67	31.97	32.40	5,687,676	+0.32(+1.00%)
Jul 26, 2012	32.11	32.17	31.86	32.08	3,570,790	+0.43(+1.36%)
Jul 25, 2012	31.79	31.90	31.56	31.65	3,213,067	+0.02(+0.06%)
Jul 24, 2012	31.56	31.68	31.26	31.63	5,079,344	+0.14(+0.44%)
Jul 23, 2012	31.19	31.57	31.08	31.49	5,395,282	-0.19(-0.60%)
Jul 20, 2012	31.99	31.99	31.58	31.68	4,798,592	-0.32(-1.00%)
Jul 19, 2012	32.00	32.73	31.67	32.00	8,259,775	+0.39(+1.23%)
Jul 18, 2012	31.67	31.98	31.59	31.61	5,242,683	-0.27(-0.85%)
Jul 17, 2012	31.62	31.94	31.20	31.88	4,048,452	+0.43(+1.37%)
Jul 16, 2012	31.34	31.65	31.28	31.45	2,658,293	-0.05(-0.16%)
Jul 13, 2012	30.84	31.51	30.80	31.50	3,445,960	+0.72(+2.34%)
Jul 12, 2012	30.77	30.91	30.64	30.78	3,671,849	-0.22(-0.71%)
Jul 11, 2012	30.73	31.08	30.59	31.00	4,732,940	+0.33(+1.08%)
Jul 10, 2012	30.97	31.19	30.56	30.67	4,195,761	-0.17(-0.55%)
Jul 09, 2012	30.84	31.05	30.61	30.84	3,002,942	-0.11(-0.36%)
Jul 06, 2012	30.45	31.05	30.41	30.95	4,324,204	+0.05(+0.16%)
Jul 05, 2012	31.03	31.16	30.90	30.90	4,701,602	-0.25(-0.80%)
Jul 03, 2012	30.82	31.26	30.79	31.15	2,348,735	+0.04(+0.13%)
Jul 02, 2012	31.26	31.29	30.77	31.11	4,367,944	+0.26(+0.84%)
Jun 29, 2012	30.77	30.85	30.56	30.85	4,461,843	+0.65(+2.15%)
Jun 28, 2012	29.61	30.22	29.53	30.20	4,757,478	+0.31(+1.04%)
Jun 27, 2012	29.62	29.95	29.40	29.89	4,595,824	+0.45(+1.53%)
Jun 26, 2012	29.66	29.84	29.36	29.44	6,432,403	-0.16(-0.54%)
Jun 25, 2012	29.91	29.92	29.47	29.60	3,924,701	-0.79(-2.60%)
Jun 22, 2012	30.25	30.48	30.10	30.39	3,472,644	+0.42(+1.40%)
Jun 21, 2012	30.38	30.52	29.95	29.97	5,695,846	-0.31(-1.02%)
Jun 20, 2012	30.34	30.39	29.68	30.28	5,404,890	+0.01(+0.03%)
Jun 19, 2012	30.18	30.50	30.16	30.27	3,906,785	+0.22(+0.73%)
Jun 18, 2012	29.78	30.22	29.62	30.05	5,020,684	+0.23(+0.77%)
Jun 15, 2012	29.69	29.82	29.30	29.82	4,783,627	+0.44(+1.50%)
Jun 14, 2012	28.88	29.50	28.87	29.38	4,336,382	+0.56(+1.94%)
Jun 13, 2012	28.93	29.24	28.72	28.82	6,170,159	-0.19(-0.65%)
Jun 12, 2012	28.49	29.01	28.19	29.01	4,432,987	+0.53(+1.86%)
Jun 11, 2012	29.26	29.35	28.45	28.48	3,894,667	-0.53(-1.83%)
Jun 08, 2012	28.51	29.01	28.26	29.01	4,089,593	+0.47(+1.65%)
Jun 07, 2012	28.75	29.08	28.45	28.54	6,129,717	+0.15(+0.53%)
Jun 06, 2012	28.13	28.39	27.86	28.39	4,443,939	+0.54(+1.94%)
Jun 05, 2012	27.57	28.12	27.50	27.85	4,831,599	+0.21(+0.76%)
Jun 04, 2012	28.42	28.49	27.40	27.64	9,672,022	-0.71(-2.50%)
Jun 01, 2012	29.57	29.63	28.28	28.35	8,996,821	-1.87(-6.19%)
May 31, 2012	30.10	30.45	29.79	30.22	4,856,130	+0.06(+0.20%)
May 30, 2012	30.30	30.45	30.10	30.16	3,766,943	-0.48(-1.57%)
May 29, 2012	30.64	30.75	30.31	30.64	3,088,892	+0.21(+0.69%)
May 25, 2012	30.24	30.69	30.20	30.43	3,098,431	+0.17(+0.56%)
May 24, 2012	30.22	30.33	29.90	30.26	3,568,403	+0.12(+0.40%)
May 23, 2012	29.88	30.23	29.52	30.14	3,607,301	+0.04(+0.13%)
May 22, 2012	30.10	30.39	29.89	30.10	6,076,269	+0.09(+0.30%)
May 21, 2012	29.86	30.25	29.56	30.01	4,279,366	+0.33(+1.11%)
May 18, 2012	30.17	30.35	29.52	29.68	5,868,622	-0.43(-1.43%)
May 17, 2012	30.69	30.76	30.11	30.11	4,223,451	-0.53(-1.73%)
May 16, 2012	30.97	31.21	30.64	30.64	4,281,590	-0.10(-0.33%)
May 15, 2012	31.16	31.26	30.66	30.74	4,556,691	-0.40(-1.28%)
May 14, 2012	31.17	31.50	31.09	31.14	4,030,405	-0.61(-1.92%)
May 11, 2012	31.45	31.97	31.19	31.75	4,131,814	-0.02(-0.06%)
May 10, 2012	31.85	31.97	31.59	31.77	3,505,012	+0.54(+1.73%)
May 09, 2012	31.28	31.52	31.00	31.23	3,825,278	-0.40(-1.26%)
May 08, 2012	31.60	31.78	31.35	31.63	2,928,874	-0.24(-0.75%)
May 07, 2012	31.57	32.00	31.47	31.87	3,182,761	+0.30(+0.95%)
May 04, 2012	31.88	32.09	31.43	31.57	4,038,420	-0.47(-1.47%)
May 03, 2012	32.25	32.42	31.92	32.04	3,888,140	-0.15(-0.47%)
May 02, 2012	32.20	32.39	31.91	32.19	3,961,615	-0.19(-0.59%)
May 01, 2012	32.13	32.67	32.03	32.38	4,694,289	+0.34(+1.06%)
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%)