BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.08	24.88	24.06	24.08	21,300	-0.17(-0.69%)
Sep 29, 2010	23.92	24.51	23.86	24.25	200	+0.18(+0.75%)
Sep 28, 2010	24.06	24.19	23.71	24.07	37,768	+0.01(+0.04%)
Sep 27, 2010	24.49	24.59	24.04	24.06	6,327,409	-0.45(-1.84%)
Sep 24, 2010	23.95	24.52	23.86	24.51	6,480,083	+0.88(+3.72%)
Sep 23, 2010	23.63	24.26	23.28	23.63	569	-0.03(-0.13%)
Sep 22, 2010	23.70	23.78	23.46	23.66	9,028,362	-0.09(-0.38%)
Sep 21, 2010	23.64	24.18	23.61	23.75	9,196,120	+0.07(+0.30%)
Sep 20, 2010	23.00	23.75	22.99	23.68	6,292,262	+0.65(+2.82%)
Sep 17, 2010	23.03	23.54	22.94	23.03	6,357,502	-0.57(-2.42%)
Sep 15, 2010	23.27	23.64	23.05	23.60	5,397,554	+0.17(+0.73%)
Sep 14, 2010	24.28	24.33	23.29	23.43	1,275	-0.94(-3.86%)
Sep 13, 2010	24.09	24.41	23.98	24.37	5,948,024	+0.72(+3.04%)
Sep 10, 2010	23.90	23.97	23.54	23.65	4,211,613	-0.28(-1.17%)
Sep 09, 2010	23.65	24.03	23.61	23.93	6,649	+0.72(+3.10%)
Sep 08, 2010	22.86	23.43	22.79	23.21	5,014,290	+0.52(+2.29%)
Sep 07, 2010	23.34	23.41	22.68	22.69	738	-0.87(-3.69%)
Sep 03, 2010	23.42	23.74	23.31	23.56	5,504,966	+0.44(+1.90%)
Sep 02, 2010	23.05	23.13	22.75	23.12	1,003	+0.09(+0.39%)
Sep 01, 2010	22.44	23.05	22.35	23.03	6,890,181	+0.98(+4.44%)
Aug 31, 2010	22.04	22.23	21.72	22.05	67,496	+0.19(+0.87%)
Aug 30, 2010	22.60	22.66	21.86	21.86	8,768,116	-0.86(-3.79%)
Aug 27, 2010	22.66	22.75	22.15	22.72	5,869,505	+0.02(+0.09%)
Aug 26, 2010	22.70	22.91	22.19	22.70	9,618	+0.44(+1.98%)
Aug 25, 2010	22.19	22.35	21.74	22.26	690	-0.14(-0.62%)
Aug 24, 2010	22.37	22.75	22.34	22.40	923	-0.22(-0.97%)
Aug 23, 2010	23.21	23.37	22.61	22.62	5,263,947	-0.49(-2.12%)
Aug 20, 2010	23.09	23.33	22.90	23.11	5,825,968	-0.17(-0.73%)
Aug 19, 2010	23.74	23.98	23.25	23.28	923	-0.56(-2.35%)
Aug 18, 2010	23.87	24.07	23.63	23.84	3,859,120	-0.01(-0.04%)
Aug 17, 2010	24.04	24.04	23.53	23.85	3,993	+0.05(+0.21%)
Aug 16, 2010	23.72	23.85	23.50	23.80	3,806,708	-0.03(-0.13%)
Aug 13, 2010	23.83	24.20	23.77	23.83	4,794,039	-0.01(-0.04%)
Aug 12, 2010	24.00	24.07	23.73	23.84	6,668,424	-0.39(-1.61%)
Aug 11, 2010	24.88	24.96	24.21	24.23	2,738	-0.96(-3.81%)
Aug 10, 2010	25.16	25.55	24.90	25.19	500	-0.16(-0.63%)
Aug 09, 2010	25.38	25.48	25.06	25.35	3,261,290	+0.15(+0.60%)
Aug 06, 2010	25.20	25.26	24.77	25.20	7,606,738	-0.05(-0.20%)
Aug 05, 2010	24.91	25.35	24.81	25.25	4,860,525	+0.16(+0.64%)
Aug 04, 2010	24.94	25.17	24.80	25.09	5,233,735	+0.28(+1.13%)
Aug 03, 2010	25.15	25.34	24.73	24.81	15,840	-0.54(-2.13%)
Aug 02, 2010	25.37	25.43	24.91	25.35	7,055,136	+0.52(+2.09%)
Jul 30, 2010	24.83	25.01	24.53	24.83	7,927,049	-0.22(-0.88%)
Jul 29, 2010	25.74	25.90	24.90	25.05	8,357,930	-1.04(-3.99%)
Jul 28, 2010	26.09	26.20	25.45	26.09	11,742	+0.00(+0.00%)
Jul 27, 2010	26.09	26.42	25.84	26.09	7,398	+0.10(+0.38%)
Jul 26, 2010	25.68	26.06	25.28	25.99	6,520,763	+0.45(+1.76%)
Jul 23, 2010	25.31	25.82	24.79	25.54	7,803,101	+0.20(+0.79%)
Jul 22, 2010	25.20	25.80	24.39	25.34	400	-0.57(-2.20%)
Jul 21, 2010	27.02	27.20	25.83	25.91	10,728,716	-0.64(-2.41%)
Jul 20, 2010	26.55	27.25	25.63	26.55	6,728,565	+0.44(+1.69%)
Jul 19, 2010	26.44	26.65	25.76	26.11	5,689,288	-0.27(-1.02%)
Jul 16, 2010	26.38	27.47	26.30	26.38	7,005,771	-0.96(-3.51%)
Jul 15, 2010	27.89	27.91	27.02	27.34	6,518,990	-0.58(-2.08%)
Jul 14, 2010	28.29	28.43	27.61	27.92	5,854,356	-0.67(-2.34%)
Jul 13, 2010	28.39	28.69	28.16	28.59	5,950,607	+0.47(+1.67%)
Jul 12, 2010	28.01	28.29	27.72	28.12	3,984,033	-0.06(-0.21%)
Jul 09, 2010	28.18	28.28	27.44	28.18	5,161,667	+0.64(+2.32%)
Jul 08, 2010	27.55	27.80	27.08	27.54	5,670,222	+0.19(+0.69%)
Jul 07, 2010	26.66	27.38	26.26	27.35	8,972,419	+0.82(+3.09%)
Jul 06, 2010	26.53	26.97	26.15	26.53	4,721	+0.51(+1.96%)
Jul 02, 2010	26.02	26.74	25.76	26.02	6,214,324	-0.41(-1.55%)