BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.15	41.39	40.45	40.68	2,422,508	-0.44(-1.07%)
Jun 28, 2007	41.41	41.43	40.95	41.12	1,803,900	-0.29(-0.70%)
Jun 27, 2007	40.80	41.47	40.80	41.41	2,358,511	+0.43(+1.05%)
Jun 26, 2007	41.27	41.44	40.98	40.98	1,417,400	-0.04(-0.10%)
Jun 25, 2007	41.35	41.66	40.91	41.02	1,809,800	-0.13(-0.32%)
Jun 22, 2007	41.53	41.69	41.06	41.15	2,659,950	-0.70(-1.67%)
Jun 21, 2007	41.79	42.05	41.37	41.85	2,276,961	+0.06(+0.14%)
Jun 20, 2007	42.25	42.33	41.79	41.79	2,484,000	-0.32(-0.76%)
Jun 19, 2007	41.70	42.15	41.66	42.11	1,191,900	+0.35(+0.84%)
Jun 18, 2007	41.79	42.02	41.72	41.76	1,641,100	+0.02(+0.05%)
Jun 15, 2007	41.90	42.25	41.74	41.74	2,403,100	+0.05(+0.12%)
Jun 14, 2007	41.82	41.93	41.58	41.69	1,082,900	-0.13(-0.31%)
Jun 13, 2007	41.16	41.88	41.15	41.82	2,171,900	+0.67(+1.63%)
Jun 12, 2007	41.64	41.84	41.15	41.15	1,496,800	-0.57(-1.37%)
Jun 11, 2007	41.50	41.87	41.41	41.72	1,245,300	+0.18(+0.43%)
Jun 08, 2007	41.00	41.56	40.99	41.54	2,300,406	+0.50(+1.22%)
Jun 07, 2007	41.60	41.75	41.01	41.04	2,513,993	-0.69(-1.65%)
Jun 06, 2007	42.12	42.15	41.62	41.73	1,429,780	-0.55(-1.30%)
Jun 05, 2007	42.28	42.33	42.05	42.28	2,085,100	-0.07(-0.17%)
Jun 04, 2007	42.26	42.35	42.04	42.35	1,715,600	-0.03(-0.07%)
Jun 01, 2007	42.00	42.46	41.94	42.38	1,412,200	+0.27(+0.64%)
May 31, 2007	42.12	42.25	41.90	42.11	1,669,575	-0.01(-0.02%)
May 30, 2007	42.05	42.13	41.82	42.12	1,201,900	+0.07(+0.17%)
May 29, 2007	42.23	42.38	41.94	42.05	1,094,900	-0.04(-0.10%)
May 25, 2007	42.19	42.29	41.90	42.09	983,900	-0.04(-0.09%)
May 24, 2007	42.58	42.72	42.06	42.13	1,450,300	-0.28(-0.66%)
May 23, 2007	42.57	42.74	42.35	42.41	1,448,617	-0.16(-0.38%)
May 22, 2007	42.73	42.86	42.49	42.57	1,685,200	-0.33(-0.77%)
May 21, 2007	42.80	43.00	42.47	42.90	2,085,200	+0.04(+0.09%)
May 18, 2007	42.86	42.90	42.61	42.86	1,710,500	+0.21(+0.49%)
May 17, 2007	42.67	42.73	42.42	42.65	977,000	-0.05(-0.12%)
May 16, 2007	42.33	42.70	42.31	42.70	1,671,400	+0.43(+1.02%)
May 15, 2007	42.21	42.62	42.14	42.27	1,883,600	+0.14(+0.33%)
May 14, 2007	42.36	42.58	41.93	42.13	1,272,800	-0.23(-0.54%)
May 11, 2007	42.23	42.50	42.03	42.36	1,328,500	+0.22(+0.52%)
May 10, 2007	42.62	42.75	42.14	42.14	1,934,885	-0.71(-1.66%)
May 09, 2007	42.40	43.00	42.40	42.85	2,149,300	+0.25(+0.59%)
May 08, 2007	42.63	42.72	42.38	42.60	1,568,700	-0.14(-0.33%)
May 07, 2007	42.60	43.02	42.52	42.74	1,735,594	+0.29(+0.68%)
May 04, 2007	42.50	42.62	42.29	42.45	1,137,800	+0.02(+0.05%)
May 03, 2007	42.21	42.47	42.13	42.43	1,318,368	+0.26(+0.62%)
May 02, 2007	42.01	42.41	41.99	42.17	1,808,046	+0.14(+0.33%)
May 01, 2007	41.98	42.14	41.70	42.03	2,897,750	+0.41(+0.99%)
Apr 30, 2007	42.20	42.24	41.62	41.62	1,884,102	-0.46(-1.09%)
Apr 27, 2007	41.73	42.14	41.61	42.08	1,421,800	+0.20(+0.48%)
Apr 26, 2007	42.00	42.16	41.74	41.88	1,781,608	-0.11(-0.26%)
Apr 25, 2007	41.77	41.99	41.44	41.99	1,315,800	+0.47(+1.13%)
Apr 24, 2007	41.77	41.85	41.28	41.52	1,533,803	-0.25(-0.60%)
Apr 23, 2007	42.01	42.15	41.71	41.77	1,691,391	-0.24(-0.57%)
Apr 20, 2007	42.12	42.20	41.70	42.01	3,565,700	+0.15(+0.36%)
Apr 19, 2007	41.01	41.96	40.90	41.86	3,677,400	+0.81(+1.97%)
Apr 18, 2007	40.48	41.20	40.48	41.05	2,381,500	+0.49(+1.21%)
Apr 17, 2007	40.65	40.80	40.48	40.56	1,579,800	-0.17(-0.42%)
Apr 16, 2007	40.15	41.00	40.06	40.73	2,096,100	+0.82(+2.05%)
Apr 13, 2007	39.86	40.03	39.35	39.91	1,809,940	+0.31(+0.78%)
Apr 12, 2007	39.67	39.75	39.13	39.60	2,025,032	-0.19(-0.48%)
Apr 11, 2007	40.50	40.55	39.79	39.79	1,920,922	-0.94(-2.31%)
Apr 10, 2007	40.48	40.76	40.41	40.73	1,798,400	+0.32(+0.79%)
Apr 09, 2007	40.80	40.80	40.32	40.41	1,695,500	-0.39(-0.96%)
Apr 05, 2007	40.59	40.90	40.45	40.80	1,257,400	+0.05(+0.12%)
Apr 04, 2007	40.99	41.00	40.66	40.75	1,225,500	-0.21(-0.51%)
Apr 03, 2007	40.43	41.03	40.00	40.96	1,707,905	+0.69(+1.71%)