BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.77	38.15	37.76	37.92	3,294,694	+0.03(+0.08%)
May 29, 2014	38.18	38.18	37.74	37.89	2,476,137	-0.24(-0.63%)
May 28, 2014	38.00	38.22	37.79	38.13	3,193,030	+0.16(+0.42%)
May 27, 2014	37.80	38.23	37.79	37.97	2,710,006	+0.24(+0.64%)
May 23, 2014	37.44	37.73	37.73	37.73	2,257,300	+0.37(+1.00%)
May 22, 2014	37.36	37.56	37.28	37.36	1,283,256	-0.01(-0.04%)
May 21, 2014	37.26	37.50	37.16	37.37	2,199,702	+0.28(+0.75%)
May 20, 2014	37.19	37.23	36.86	37.09	2,439,192	-0.15(-0.40%)
May 19, 2014	36.74	37.28	36.74	37.24	2,343,328	+0.41(+1.11%)
May 16, 2014	36.75	36.84	36.45	36.83	3,768,459	+0.02(+0.05%)
May 15, 2014	36.99	36.99	36.38	36.81	4,203,683	-0.39(-1.05%)
May 14, 2014	37.66	37.68	37.12	37.20	2,559,272	-0.70(-1.85%)
May 13, 2014	38.20	38.30	37.82	37.90	2,291,353	-0.29(-0.76%)
May 12, 2014	37.75	38.24	37.69	38.19	3,571,856	+0.58(+1.54%)
May 09, 2014	37.25	37.69	37.07	37.61	3,695,547	+0.28(+0.75%)
May 08, 2014	37.28	37.66	37.23	37.33	2,442,532	+0.04(+0.11%)
May 07, 2014	37.06	37.33	36.84	37.29	2,903,323	+0.34(+0.92%)
May 06, 2014	37.33	37.34	36.93	36.95	2,345,805	-0.55(-1.47%)
May 05, 2014	37.49	37.59	37.03	37.50	3,016,666	+0.11(+0.29%)
May 02, 2014	37.30	37.84	37.22	37.39	2,574,500	+0.15(+0.40%)