BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	26.64	27.62	26.20	27.46	5,520,138	+0.86(+3.23%)
Dec 30, 2008	25.94	26.61	25.82	26.60	3,435,411	+0.85(+3.30%)
Dec 29, 2008	26.13	26.30	25.12	25.75	3,399,700	-0.28(-1.08%)
Dec 26, 2008	26.54	26.90	25.50	26.03	1,655,019	+0.08(+0.31%)
Dec 24, 2008	25.83	26.35	25.63	25.95	1,666,282	+0.26(+1.01%)
Dec 23, 2008	27.14	27.48	25.69	25.69	6,138,629	-1.09(-4.07%)
Dec 22, 2008	27.60	28.28	26.53	26.78	5,726,102	-0.62(-2.26%)
Dec 19, 2008	30.60	30.60	27.34	27.40	7,168,364	-0.92(-3.25%)
Dec 18, 2008	29.29	30.02	28.21	28.32	6,564,032	-1.92(-6.35%)
Dec 17, 2008	29.15	30.88	29.10	30.24	7,824,520	+0.54(+1.82%)
Dec 16, 2008	27.20	30.00	27.08	29.70	9,799,719	+3.21(+12.12%)
Dec 15, 2008	27.11	27.67	26.02	26.49	4,180,530	-0.56(-2.07%)
Dec 12, 2008	26.12	27.56	26.04	27.05	0	-0.16(-0.59%)
Dec 11, 2008	29.26	29.60	26.60	27.21	6,291,382	-2.62(-8.78%)
Dec 10, 2008	29.80	30.08	28.40	29.83	5,790,307	+0.23(+0.78%)
Dec 09, 2008	29.60	30.81	29.14	29.60	6,759,681	-0.74(-2.44%)
Dec 08, 2008	29.83	30.75	28.93	30.34	8,198,954	+1.17(+4.01%)
Dec 05, 2008	27.00	29.49	26.26	29.17	0	+1.80(+6.58%)
Dec 04, 2008	26.90	29.00	26.82	27.37	5,958,574	-0.23(-0.83%)
Dec 03, 2008	26.56	28.00	26.02	27.60	8,759,630	+0.42(+1.55%)
Dec 02, 2008	26.22	27.40	24.84	27.18	6,993,974	+2.15(+8.59%)
Dec 01, 2008	29.57	29.57	24.81	25.03	7,046,500	-4.94(-16.48%)
Nov 28, 2008	28.89	31.95	28.89	29.97	3,021,056	+0.34(+1.15%)
Nov 26, 2008	27.58	29.75	27.26	29.63	5,686,449	+1.30(+4.59%)
Nov 25, 2008	28.48	28.64	26.70	28.33	7,413,880	+0.92(+3.36%)
Nov 24, 2008	25.49	27.41	24.70	27.41	11,778,565	+2.70(+10.93%)
Nov 21, 2008	23.79	24.84	21.47	24.71	12,823,845	+1.65(+7.16%)
Nov 20, 2008	23.12	25.38	22.36	23.06	18,440,966	-0.51(-2.16%)
Nov 19, 2008	26.03	26.52	23.31	23.57	12,253,707	-2.98(-11.22%)
Nov 18, 2008	26.84	27.56	25.66	26.55	11,109,833	-0.05(-0.19%)
Nov 17, 2008	27.75	28.05	25.53	26.60	10,042,931	-1.45(-5.17%)
Nov 14, 2008	29.35	30.00	26.76	28.05	0	-1.84(-6.16%)
Nov 13, 2008	28.97	30.10	26.78	29.89	10,011,606	+1.31(+4.58%)
Nov 12, 2008	29.41	30.13	28.26	28.58	6,785,703	-1.27(-4.25%)
Nov 11, 2008	30.73	31.31	29.03	29.85	7,376,665	-0.96(-3.12%)
Nov 10, 2008	32.43	32.59	30.08	30.81	3,837,208	-1.18(-3.69%)
Nov 07, 2008	32.18	32.18	29.68	31.99	0	+0.59(+1.88%)
Nov 06, 2008	33.55	34.70	31.14	31.40	6,799,888	-2.15(-6.41%)
Nov 05, 2008	35.70	36.34	33.03	33.55	4,567,718	-2.60(-7.19%)
Nov 04, 2008	36.49	36.60	34.94	36.15	4,866,461	+0.65(+1.83%)
Nov 03, 2008	35.50	36.13	35.05	35.50	3,005,408	-0.35(-0.98%)
Oct 31, 2008	34.00	35.90	34.00	35.85	5,363,619	+1.51(+4.40%)
Oct 30, 2008	35.10	35.17	33.06	34.34	3,887,174	+0.38(+1.12%)
Oct 29, 2008	35.73	36.23	33.50	33.96	6,717,229	-2.03(-5.64%)
Oct 28, 2008	33.43	36.09	31.81	35.99	7,379,455	+3.79(+11.77%)
Oct 27, 2008	31.21	34.24	31.15	32.20	7,160,264	-0.05(-0.16%)
Oct 24, 2008	28.14	32.98	27.83	32.25	9,033,708	+2.04(+6.75%)
Oct 23, 2008	31.81	31.93	28.53	30.21	6,639,853	-0.84(-2.71%)
Oct 22, 2008	31.99	32.82	30.50	31.05	6,117,929	-1.67(-5.10%)
Oct 21, 2008	32.90	33.92	32.57	32.72	4,552,811	-0.88(-2.62%)
Oct 20, 2008	34.00	34.00	32.07	33.60	4,783,941	+0.07(+0.21%)
Oct 17, 2008	32.57	35.65	31.42	33.53	0	+0.27(+0.81%)
Oct 16, 2008	31.90	33.78	30.25	33.26	10,437,190	+1.10(+3.42%)
Oct 15, 2008	33.63	34.73	31.90	32.16	8,982,995	-2.24(-6.51%)
Oct 14, 2008	34.50	36.97	33.54	34.40	14,174,521	+2.75(+8.69%)
Oct 13, 2008	34.00	34.00	29.62	31.65	10,111,921	+1.19(+3.91%)
Oct 10, 2008	27.10	32.57	26.50	30.46	0	+2.21(+7.82%)
Oct 09, 2008	33.50	33.50	28.00	28.25	17,396,518	-4.76(-14.42%)
Oct 08, 2008	33.25	37.00	31.93	33.01	6,662,462	-0.88(-2.60%)
Oct 07, 2008	35.76	36.31	33.00	33.89	7,754,560	-1.72(-4.83%)
Oct 06, 2008	35.75	37.25	33.91	35.61	7,987,259	-0.56(-1.55%)
Oct 03, 2008	39.69	40.00	36.17	36.17	0	-1.38(-3.68%)
Oct 02, 2008	39.40	39.90	36.31	37.55	4,263,526	-1.79(-4.55%)