BB&T Corp (NY: BBT )

Historical Prices

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