BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.36	33.49	32.92	32.92	3,844,701	-0.54(-1.61%)
May 30, 2013	33.40	33.69	33.23	33.46	3,512,383	+0.14(+0.42%)
May 29, 2013	32.94	33.50	32.87	33.32	3,671,492	+0.18(+0.54%)
May 28, 2013	33.11	33.48	32.97	33.14	4,155,503	+0.32(+0.98%)
May 24, 2013	32.66	32.82	32.47	32.82	2,638,088	-0.05(-0.15%)
May 23, 2013	32.28	33.00	32.26	32.87	5,825,155	+0.23(+0.70%)
May 22, 2013	32.77	33.19	32.48	32.64	5,952,399	-0.08(-0.24%)
May 21, 2013	32.62	32.91	32.62	32.72	2,719,739	+0.06(+0.18%)
May 20, 2013	32.46	32.87	32.39	32.66	2,778,738	+0.11(+0.34%)
May 17, 2013	32.32	32.63	32.23	32.55	3,218,824	+0.37(+1.15%)
May 16, 2013	32.39	32.52	32.12	32.18	6,183,113	-0.31(-0.95%)
May 15, 2013	32.17	32.61	32.13	32.49	4,135,282	+0.75(+2.36%)
May 13, 2013	31.39	31.90	31.38	31.74	4,661,979	+0.33(+1.05%)
May 10, 2013	31.45	31.57	31.25	31.41	3,364,031	+0.06(+0.19%)
May 09, 2013	31.51	31.59	31.28	31.35	3,114,966	-0.17(-0.54%)
May 08, 2013	31.14	31.54	31.13	31.52	2,907,158	+0.01(+0.03%)
May 07, 2013	31.25	31.61	31.18	31.51	3,016,805	+0.35(+1.12%)
May 06, 2013	30.91	31.18	30.88	31.16	2,699,853	+0.22(+0.71%)
May 03, 2013	30.86	31.02	30.60	30.94	3,769,183	+0.34(+1.11%)
May 02, 2013	30.39	30.77	30.10	30.60	4,488,900	+0.25(+0.82%)