BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.22	32.23	31.31	31.47	4,476,384	-0.61(-1.90%)
May 29, 2008	31.35	32.39	31.11	32.08	5,364,802	+0.66(+2.10%)
May 28, 2008	32.48	32.48	30.79	31.42	9,538,947	-0.70(-2.18%)
May 27, 2008	32.53	32.73	31.55	32.12	7,984,824	-0.61(-1.86%)
May 26, 2008	33.25	33.28	32.62	32.73	0	+0.00(+0.00%)
May 23, 2008	33.25	33.28	32.62	32.73	4,006,808	-0.71(-2.12%)
May 22, 2008	32.93	33.75	32.70	33.44	3,211,348	+0.61(+1.86%)
May 21, 2008	33.78	33.94	32.62	32.83	4,956,598	-0.83(-2.47%)
May 20, 2008	34.18	34.29	33.50	33.66	4,200,367	-0.80(-2.32%)
May 19, 2008	34.40	35.35	34.23	34.46	4,954,481	+0.18(+0.53%)
May 16, 2008	35.95	35.95	33.95	34.28	5,532,721	-1.54(-4.30%)
May 15, 2008	35.47	35.82	35.05	35.82	4,368,397	+0.44(+1.24%)
May 14, 2008	34.98	35.70	34.88	35.38	4,401,786	+0.50(+1.43%)
May 13, 2008	35.25	35.75	34.58	34.88	4,296,035	-0.42(-1.19%)
May 12, 2008	34.22	35.42	34.09	35.30	3,923,771	+1.24(+3.64%)
May 09, 2008	34.32	34.84	33.98	34.06	4,132,117	-0.44(-1.28%)
May 08, 2008	35.60	35.60	34.13	34.50	3,558,891	-0.65(-1.85%)
May 07, 2008	36.49	36.55	35.06	35.15	3,045,993	-1.12(-3.09%)
May 06, 2008	35.66	36.50	35.02	36.27	4,118,513	-0.07(-0.19%)
May 05, 2008	36.60	36.60	35.80	36.34	4,877,230	-0.15(-0.41%)
May 02, 2008	36.94	37.85	36.23	36.49	4,269,533	-0.30(-0.82%)