BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.78	30.84	30.61	30.77	3,471,371	-0.05(-0.16%)
Apr 29, 2013	30.65	30.88	30.55	30.82	3,987,794	+0.25(+0.82%)
Apr 26, 2013	30.68	30.67	30.37	30.57	3,584,818	-0.10(-0.33%)
Apr 25, 2013	30.33	30.84	30.23	30.67	4,468,563	+0.44(+1.46%)
Apr 24, 2013	29.94	30.31	29.77	30.23	3,747,147	+0.26(+0.87%)
Apr 23, 2013	29.96	30.06	29.68	29.97	4,297,485	+0.20(+0.67%)
Apr 22, 2013	29.74	29.83	29.51	29.77	2,636,026	+0.08(+0.27%)
Apr 19, 2013	29.55	29.75	29.29	29.69	3,933,948	+0.42(+1.43%)
Apr 18, 2013	29.85	29.98	29.18	29.27	7,391,020	-0.75(-2.50%)
Apr 17, 2013	30.15	30.30	29.61	30.02	5,828,661	-0.39(-1.28%)
Apr 16, 2013	30.33	30.49	30.13	30.41	4,524,466	+0.31(+1.03%)
Apr 15, 2013	30.86	30.91	30.10	30.10	5,862,461	-0.91(-2.93%)
Apr 12, 2013	31.01	31.20	30.77	31.01	3,320,093	-0.23(-0.74%)
Apr 11, 2013	31.35	31.43	31.05	31.24	3,149,143	-0.11(-0.35%)
Apr 10, 2013	30.99	31.37	30.91	31.35	3,593,227	+0.45(+1.46%)
Apr 09, 2013	30.76	31.01	30.54	30.90	4,717,532	+0.52(+1.71%)
Apr 08, 2013	30.12	30.40	29.90	30.38	4,047,444	+0.28(+0.93%)
Apr 05, 2013	30.19	30.26	29.82	30.10	5,401,916	-0.51(-1.67%)
Apr 04, 2013	30.18	30.65	30.10	30.61	3,662,516	+0.44(+1.46%)
Apr 03, 2013	30.68	30.78	30.09	30.17	4,098,891	-0.49(-1.60%)
Apr 02, 2013	30.92	31.01	30.52	30.66	3,377,729	-0.23(-0.74%)
Apr 01, 2013	31.41	31.42	30.70	30.89	3,303,573	-0.50(-1.59%)
Mar 28, 2013	31.25	31.41	31.05	31.39	4,304,102	+0.11(+0.35%)
Mar 27, 2013	30.98	31.33	30.89	31.28	3,060,667	+0.07(+0.22%)
Mar 26, 2013	30.95	31.27	30.83	31.21	3,357,344	+0.39(+1.27%)
Mar 25, 2013	30.88	30.95	30.68	30.82	3,219,965	+0.02(+0.06%)
Mar 22, 2013	30.69	30.90	30.67	30.80	2,067,353	+0.16(+0.52%)
Mar 21, 2013	30.80	30.93	30.57	30.64	2,681,840	-0.33(-1.07%)
Mar 20, 2013	30.94	31.02	30.80	30.97	3,568,154	+0.18(+0.58%)
Mar 19, 2013	30.84	30.92	30.60	30.79	3,485,673	+0.04(+0.13%)
Mar 18, 2013	30.66	30.88	30.56	30.75	5,127,359	-0.23(-0.74%)
Mar 15, 2013	30.74	31.20	30.67	30.98	11,088,437	-0.75(-2.36%)
Mar 14, 2013	31.58	31.75	31.36	31.73	3,705,462	+0.16(+0.51%)
Mar 13, 2013	31.39	31.59	31.31	31.57	2,286,036	+0.20(+0.64%)
Mar 12, 2013	31.72	31.81	31.16	31.37	3,857,642	-0.41(-1.29%)
Mar 11, 2013	31.33	31.78	31.33	31.78	4,030,021	+0.38(+1.21%)
Mar 08, 2013	31.55	31.71	31.07	31.40	5,943,280	+0.28(+0.90%)
Mar 07, 2013	30.70	31.33	30.70	31.12	5,029,397	+0.45(+1.47%)
Mar 06, 2013	30.53	30.67	30.21	30.67	5,937,224	+0.26(+0.85%)
Mar 05, 2013	31.23	31.25	30.35	30.41	7,693,656	-0.72(-2.31%)
Mar 04, 2013	30.58	31.13	30.57	31.13	3,815,923	+0.47(+1.53%)
Mar 01, 2013	30.21	30.73	30.01	30.66	3,699,320	+0.30(+0.99%)
Feb 28, 2013	30.33	30.68	30.27	30.36	4,524,055	-0.03(-0.10%)
Feb 27, 2013	30.06	30.45	29.96	30.39	3,798,653	+0.31(+1.03%)
Feb 26, 2013	30.09	30.25	29.89	30.08	4,434,406	+0.19(+0.64%)
Feb 25, 2013	30.80	30.90	29.89	29.89	4,591,752	-0.69(-2.26%)
Feb 22, 2013	30.19	30.60	30.10	30.58	3,531,672	+0.54(+1.80%)
Feb 21, 2013	29.95	30.19	29.86	30.04	4,903,036	+0.04(+0.13%)
Feb 20, 2013	30.30	30.41	29.98	30.00	4,151,842	-0.37(-1.22%)
Feb 19, 2013	30.31	30.45	30.28	30.37	3,681,926	+0.10(+0.33%)
Feb 15, 2013	30.42	30.48	30.18	30.27	2,881,148	-0.09(-0.30%)
Feb 14, 2013	30.42	30.56	30.28	30.36	3,035,758	-0.16(-0.52%)
Feb 13, 2013	30.63	30.66	30.40	30.52	2,954,293	-0.08(-0.26%)
Feb 12, 2013	30.66	30.69	30.40	30.60	3,294,416	-0.03(-0.10%)
Feb 11, 2013	30.67	30.80	30.56	30.63	2,331,836	-0.02(-0.07%)
Feb 08, 2013	30.67	30.75	30.51	30.65	3,169,594	-0.02(-0.07%)
Feb 07, 2013	30.87	30.87	30.47	30.67	3,378,806	-0.19(-0.62%)
Feb 06, 2013	30.74	30.89	30.65	30.86	3,896,710	+0.34(+1.11%)
Feb 04, 2013	30.94	30.95	30.50	30.52	3,814,977	-0.60(-1.93%)