BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.40	38.73	37.40	37.42	4,188,221	-0.61(-1.60%)
Jul 30, 2007	37.50	38.12	37.25	38.03	4,357,540	+0.42(+1.12%)
Jul 27, 2007	38.05	38.53	37.61	37.61	3,813,706	-0.44(-1.16%)
Jul 26, 2007	38.46	38.51	37.46	38.05	4,830,975	-0.76(-1.96%)
Jul 25, 2007	38.50	39.07	38.12	38.81	3,617,620	+0.72(+1.89%)
Jul 24, 2007	38.54	39.14	37.99	38.09	3,643,008	-1.21(-3.08%)
Jul 23, 2007	40.03	40.03	39.25	39.30	2,430,771	+0.10(+0.26%)
Jul 20, 2007	40.86	41.37	39.11	39.20	3,821,838	-0.93(-2.32%)
Jul 19, 2007	40.75	40.85	39.65	40.13	2,328,853	-0.48(-1.18%)
Jul 18, 2007	41.01	41.10	40.21	40.61	2,671,606	-0.53(-1.29%)
Jul 17, 2007	41.26	41.44	41.05	41.14	1,724,626	-0.01(-0.02%)
Jul 16, 2007	40.98	41.26	40.92	41.15	1,865,710	-0.02(-0.05%)
Jul 13, 2007	41.00	41.38	40.78	41.17	1,794,410	+0.00(+0.00%)
Jul 12, 2007	40.24	41.19	40.04	41.17	2,453,956	+1.13(+2.82%)
Jul 11, 2007	39.60	40.17	39.60	40.04	2,882,800	-0.16(-0.40%)
Jul 10, 2007	40.57	40.86	40.16	40.20	4,159,866	-0.70(-1.71%)
Jul 09, 2007	41.16	41.25	40.80	40.90	2,132,876	-0.27(-0.66%)
Jul 06, 2007	41.22	41.33	40.98	41.17	2,802,500	-0.05(-0.12%)
Jul 05, 2007	41.58	41.76	41.17	41.22	1,644,662	-0.58(-1.39%)
Jul 03, 2007	41.49	41.80	41.45	41.80	1,225,100	+0.38(+0.92%)
Jul 02, 2007	40.57	41.45	40.57	41.42	1,869,749	+0.74(+1.82%)
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%)