BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.05	22.50	21.51	22.42	12,602,784	+0.43(+1.96%)
May 28, 2009	21.49	22.00	21.07	21.99	9,382,027	+0.80(+3.78%)
May 27, 2009	21.99	22.51	21.18	21.19	14,016,693	-0.59(-2.71%)
May 26, 2009	20.33	21.80	20.25	21.78	11,873,537	+1.47(+7.24%)
May 22, 2009	21.23	21.23	20.26	20.31	7,642,489	-0.67(-3.19%)
May 21, 2009	21.25	21.44	20.41	20.98	14,182,029	-0.74(-3.41%)
May 20, 2009	23.11	23.21	21.36	21.72	15,178,580	-0.78(-3.47%)
May 19, 2009	23.03	23.50	22.50	22.50	11,172,887	-0.12(-0.53%)
May 18, 2009	22.16	22.81	21.68	22.62	13,951,856	+0.99(+4.58%)
May 15, 2009	22.15	22.33	21.11	21.63	14,027,904	-0.67(-3.00%)
May 14, 2009	21.94	22.53	21.27	22.30	18,538,052	+0.80(+3.72%)
May 13, 2009	20.32	22.18	20.23	21.50	85,452,008	-1.00(-4.44%)
May 12, 2009	24.63	25.15	22.21	22.50	24,029,292	-1.84(-7.56%)
May 11, 2009	25.00	25.66	24.31	24.34	17,480,632	-1.99(-7.56%)
May 08, 2009	26.34	26.70	24.22	26.33	18,913,088	+0.99(+3.91%)
May 07, 2009	28.67	28.67	24.76	25.34	16,675,594	-2.36(-8.52%)
May 06, 2009	25.91	28.48	25.71	27.70	20,671,430	+3.09(+12.56%)
May 05, 2009	24.94	25.65	24.59	24.61	10,716,798	-1.06(-4.13%)
May 04, 2009	24.45	25.84	23.38	25.67	17,068,040	+2.88(+12.64%)
May 01, 2009	23.67	24.00	22.56	22.79	7,642,747	-0.55(-2.36%)
Apr 30, 2009	24.43	24.50	23.04	23.34	9,217,819	-0.76(-3.15%)
Apr 29, 2009	22.66	24.22	22.54	24.10	10,715,546	+1.73(+7.73%)
Apr 28, 2009	21.84	23.13	21.53	22.37	8,859,779	-0.07(-0.31%)
Apr 27, 2009	22.60	23.26	22.29	22.44	9,915,817	-0.98(-4.18%)
Apr 24, 2009	22.64	24.00	21.82	23.42	15,551,127	+1.43(+6.50%)
Apr 23, 2009	21.69	22.24	20.70	21.99	10,550,239	+0.62(+2.90%)
Apr 22, 2009	21.23	24.05	21.22	21.37	18,267,488	-0.78(-3.52%)
Apr 21, 2009	19.40	22.15	18.65	22.15	15,395,907	+2.36(+11.93%)
Apr 20, 2009	21.56	22.00	19.54	19.79	21,975,220	-3.63(-15.50%)
Apr 17, 2009	22.00	24.75	20.50	23.42	36,353,868	+2.35(+11.15%)
Apr 16, 2009	21.00	21.67	19.46	21.07	15,784,129	+0.52(+2.53%)
Apr 15, 2009	19.19	20.78	18.65	20.55	14,233,552	+1.22(+6.31%)
Apr 14, 2009	20.04	21.45	19.13	19.33	13,504,584	-1.67(-7.95%)
Apr 13, 2009	19.61	21.18	18.72	21.00	13,890,972	+0.69(+3.40%)
Apr 09, 2009	17.79	20.34	17.67	20.31	21,908,378	+3.61(+21.62%)
Apr 08, 2009	17.22	17.29	16.27	16.70	8,600,155	-0.20(-1.18%)
Apr 07, 2009	16.64	17.52	16.60	16.90	10,326,176	-0.46(-2.65%)
Apr 06, 2009	17.51	17.67	16.88	17.36	10,499,169	-0.80(-4.41%)
Apr 03, 2009	17.34	18.17	17.05	18.16	8,285,843	+0.74(+4.25%)
Apr 02, 2009	18.13	18.39	17.18	17.42	13,118,583	+0.08(+0.46%)
Apr 01, 2009	16.58	17.41	16.28	17.34	11,933,463	+0.42(+2.48%)
Mar 31, 2009	16.52	17.08	16.18	16.92	11,341,041	+0.65(+4.00%)
Mar 30, 2009	16.77	17.00	16.04	16.27	15,039,931	-2.32(-12.48%)
Mar 26, 2009	19.00	19.00	17.67	18.59	12,158,776	-0.17(-0.91%)
Mar 25, 2009	18.44	19.20	17.22	18.76	16,294,114	+0.71(+3.93%)
Mar 24, 2009	18.25	19.04	17.64	18.05	12,423,947	-1.01(-5.30%)
Mar 23, 2009	17.51	19.20	17.47	19.06	19,652,328	+1.71(+9.86%)
Mar 20, 2009	18.03	18.03	17.00	17.35	11,877,834	-0.60(-3.34%)
Mar 19, 2009	19.30	19.50	17.33	17.95	14,352,001	-1.28(-6.66%)
Mar 18, 2009	17.14	19.57	16.80	19.23	19,878,216	+1.70(+9.70%)
Mar 17, 2009	17.00	17.64	16.71	17.53	15,881,606	+0.55(+3.24%)
Mar 16, 2009	17.72	18.29	16.84	16.98	12,734,628	-0.30(-1.74%)
Mar 13, 2009	18.50	18.50	16.40	17.28	0	-1.15(-6.24%)
Mar 12, 2009	16.97	18.46	16.65	18.43	12,525,304	+1.37(+8.03%)
Mar 11, 2009	17.12	18.00	16.61	17.06	16,023,421	+0.34(+2.03%)
Mar 10, 2009	15.29	16.77	14.76	16.72	18,214,400	+2.42(+16.92%)
Mar 09, 2009	13.32	15.07	13.21	14.30	11,182,504	+0.57(+4.15%)
Mar 06, 2009	13.52	14.35	12.90	13.73	0	+0.41(+3.08%)
Mar 05, 2009	14.80	15.02	13.12	13.32	17,438,260	-1.85(-12.20%)
Mar 04, 2009	15.69	16.00	14.59	15.17	11,495,983	-0.46(-2.94%)