BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.56	23.18	22.33	23.17	7,618,824	+1.50(+6.92%)
Nov 29, 2011	21.87	22.01	21.58	21.67	3,958,066	-0.16(-0.73%)
Nov 28, 2011	22.23	22.31	21.60	21.83	5,474,760	+0.66(+3.12%)
Nov 25, 2011	21.05	21.49	21.03	21.17	1,585,704	+0.13(+0.62%)
Nov 23, 2011	21.65	21.70	21.04	21.04	5,325,479	-0.86(-3.93%)
Nov 22, 2011	22.00	22.24	21.73	21.90	3,818,821	-0.16(-0.73%)
Nov 21, 2011	22.29	22.33	21.93	22.06	5,040,960	-0.62(-2.73%)
Nov 18, 2011	22.90	22.90	22.51	22.68	5,029,426	+0.01(+0.04%)
Nov 17, 2011	22.89	23.36	22.55	22.67	5,819,465	-0.28(-1.22%)
Nov 16, 2011	23.06	23.64	22.92	22.95	5,081,425	-0.44(-1.88%)
Nov 15, 2011	22.95	23.52	22.89	23.39	4,347,170	+0.26(+1.12%)
Nov 14, 2011	23.46	23.48	22.89	23.13	4,875,206	-0.45(-1.91%)
Nov 11, 2011	23.52	23.70	23.35	23.58	4,741,649	+0.52(+2.25%)
Nov 10, 2011	23.23	23.33	22.91	23.06	4,524,311	+0.23(+1.01%)
Nov 09, 2011	23.59	23.70	22.73	22.83	8,180,381	-1.36(-5.62%)
Nov 08, 2011	23.76	24.27	23.59	24.19	5,274,443	+0.58(+2.46%)
Nov 07, 2011	23.25	23.63	23.25	23.61	4,935,153	+0.24(+1.03%)
Nov 04, 2011	23.58	23.67	23.19	23.37	5,838,582	-0.48(-2.01%)
Nov 03, 2011	23.60	23.93	22.92	23.85	7,433,862	+0.51(+2.19%)
Nov 02, 2011	23.06	23.43	22.86	23.34	6,181,772	+0.86(+3.83%)
Nov 01, 2011	22.32	23.25	22.14	22.48	9,744,198	-0.86(-3.68%)
Oct 31, 2011	23.51	24.04	23.31	23.34	6,840,267	-0.57(-2.38%)
Oct 28, 2011	23.91	24.05	23.66	23.91	5,094,229	-0.14(-0.58%)
Oct 27, 2011	24.25	24.30	23.55	24.05	10,642,529	+0.92(+3.98%)
Oct 26, 2011	23.38	23.42	22.76	23.13	8,331,214	+0.26(+1.14%)
Oct 25, 2011	23.40	23.40	22.81	22.87	5,975,807	-0.81(-3.42%)
Oct 24, 2011	23.10	23.89	22.99	23.68	7,548,238	+0.63(+2.73%)
Oct 21, 2011	22.82	23.18	22.67	23.05	9,085,172	+0.52(+2.31%)
Oct 20, 2011	22.50	22.64	21.66	22.53	12,208,784	+0.23(+1.03%)
Oct 19, 2011	22.91	23.23	22.09	22.30	11,341,270	-0.60(-2.62%)
Oct 18, 2011	21.83	23.10	21.79	22.90	8,323,173	+1.24(+5.72%)
Oct 17, 2011	22.19	22.32	21.66	21.66	5,924,464	-0.88(-3.90%)
Oct 14, 2011	22.93	22.99	22.24	22.54	6,326,070	+0.01(+0.04%)
Oct 13, 2011	22.64	22.75	21.96	22.53	5,872,868	-0.27(-1.18%)
Oct 12, 2011	22.46	23.28	22.42	22.80	9,244,061	+0.40(+1.79%)
Oct 11, 2011	21.77	22.74	21.54	22.40	19,431,830	+0.38(+1.73%)
Oct 10, 2011	21.60	22.02	21.57	22.02	13,523,478	+1.09(+5.21%)
Oct 07, 2011	22.02	22.03	20.78	20.93	20,542,268	-0.95(-4.34%)
Oct 06, 2011	21.36	21.92	21.17	21.88	19,861,188	+0.88(+4.19%)
Oct 05, 2011	21.03	21.13	20.39	21.00	9,377,058	-0.02(-0.10%)
Oct 04, 2011	20.21	21.02	19.76	21.02	14,303,065	+0.44(+2.14%)
Oct 03, 2011	21.44	21.71	20.56	20.58	6,757,756	-0.75(-3.52%)
Sep 30, 2011	21.72	21.79	21.25	21.33	6,686,883	-0.75(-3.40%)
Sep 29, 2011	21.78	22.13	21.38	22.08	6,351,975	+0.81(+3.81%)
Sep 28, 2011	22.05	22.21	21.24	21.27	7,499,073	-0.73(-3.32%)
Sep 27, 2011	22.66	22.89	21.83	22.00	7,978,002	-0.06(-0.27%)
Sep 26, 2011	21.12	22.09	20.95	22.06	5,996,317	+1.20(+5.75%)
Sep 23, 2011	20.48	20.97	20.48	20.86	5,894,203	+0.26(+1.26%)
Sep 22, 2011	20.38	20.89	20.24	20.60	10,935,769	-0.40(-1.90%)
Sep 21, 2011	22.23	22.34	20.98	21.00	7,634,608	-1.19(-5.36%)
Sep 20, 2011	22.06	22.53	21.86	22.19	5,100,151	+0.31(+1.42%)
Sep 19, 2011	22.22	22.22	21.70	21.88	4,797,415	-0.79(-3.48%)
Sep 16, 2011	22.59	22.90	22.16	22.67	6,405,123	+0.17(+0.76%)
Sep 15, 2011	22.31	22.50	22.11	22.50	5,359,539	+0.50(+2.27%)
Sep 14, 2011	21.80	22.26	21.40	22.00	6,414,877	+0.38(+1.76%)
Sep 13, 2011	21.42	21.98	21.33	21.62	5,649,335	+0.30(+1.38%)
Sep 12, 2011	20.58	21.33	20.54	21.32	6,968,146	+0.43(+2.03%)
Sep 09, 2011	21.29	21.63	20.81	20.90	8,841,832	-0.71(-3.29%)
Sep 08, 2011	22.03	22.09	21.31	21.61	7,408,514	-0.63(-2.83%)
Sep 07, 2011	21.27	22.25	21.20	22.24	6,618,739	+1.35(+6.46%)
Sep 06, 2011	20.13	20.94	20.09	20.89	8,424,543	-0.02(-0.10%)
Sep 02, 2011	20.92	21.36	20.82	20.91	5,688,362	-0.75(-3.46%)