BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)