BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.21	33.29	32.15	32.16	6,612,278	-1.14(-3.42%)
Feb 26, 2016	32.83	33.53	32.62	33.30	6,295,065	+0.81(+2.49%)
Feb 25, 2016	32.10	32.50	32.02	32.49	5,113,033	+0.49(+1.53%)
Feb 24, 2016	31.62	32.04	31.27	32.00	6,344,649	-0.10(-0.31%)
Feb 23, 2016	32.77	32.98	31.88	32.10	5,507,119	-0.87(-2.64%)
Feb 22, 2016	32.66	32.98	32.64	32.97	3,846,514	+0.59(+1.82%)
Feb 19, 2016	32.05	32.41	31.93	32.38	3,849,073	+0.12(+0.37%)
Feb 18, 2016	32.92	33.05	32.10	32.26	4,049,559	-0.66(-2.00%)
Feb 17, 2016	32.84	33.12	32.77	32.92	5,196,785	+0.34(+1.04%)
Feb 16, 2016	32.05	32.82	31.75	32.58	4,864,692	+1.00(+3.17%)
Feb 12, 2016	31.06	31.58	31.58	31.58	5,141,600	+1.30(+4.29%)
Feb 11, 2016	30.40	30.74	29.96	30.28	6,114,140	-0.99(-3.17%)
Feb 10, 2016	31.67	31.95	31.24	31.27	5,833,381	-0.33(-1.04%)
Feb 09, 2016	30.79	31.78	30.74	31.60	6,286,417	+0.27(+0.86%)
Feb 08, 2016	31.57	31.61	30.89	31.33	6,118,730	-0.73(-2.28%)
Feb 05, 2016	32.17	32.54	31.87	32.06	7,104,506	-0.10(-0.31%)
Feb 04, 2016	31.70	32.25	31.68	32.16	7,160,837	+0.38(+1.20%)
Feb 03, 2016	31.72	31.89	30.72	31.78	6,803,624	+0.20(+0.63%)
Feb 02, 2016	31.80	31.84	31.40	31.58	5,414,663	-0.71(-2.20%)