BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.50	37.63	37.02	37.02	3,300,220	-0.62(-1.65%)
Jul 30, 2014	37.61	37.80	37.40	37.64	2,379,879	+0.22(+0.59%)
Jul 29, 2014	37.59	37.83	37.42	37.42	2,688,465	-0.18(-0.48%)
Jul 28, 2014	37.88	37.95	37.46	37.60	3,289,933	-0.31(-0.82%)
Jul 25, 2014	37.67	37.94	37.61	37.91	2,917,808	+0.09(+0.24%)
Jul 24, 2014	37.70	37.90	37.59	37.82	3,339,251	+0.28(+0.75%)
Jul 23, 2014	37.42	37.62	37.25	37.54	3,502,028	+0.05(+0.13%)
Jul 22, 2014	37.34	37.55	37.11	37.49	6,372,034	+0.16(+0.43%)
Jul 21, 2014	37.26	37.67	36.78	37.33	9,129,932	-1.57(-4.04%)
Jul 18, 2014	38.56	39.00	38.42	38.90	4,469,787	+0.61(+1.59%)
Jul 17, 2014	39.45	39.46	38.20	38.29	6,539,407	-1.33(-3.36%)
Jul 16, 2014	40.19	40.19	39.55	39.62	3,045,773	-0.46(-1.15%)
Jul 15, 2014	39.74	40.11	39.73	40.08	2,879,065	+0.51(+1.29%)
Jul 14, 2014	40.00	40.15	39.56	39.57	2,867,379	-0.12(-0.30%)
Jul 11, 2014	39.47	39.77	39.22	39.69	2,999,231	+0.09(+0.23%)
Jul 10, 2014	39.32	39.71	39.14	39.60	3,561,599	-0.07(-0.18%)
Jul 09, 2014	39.66	39.79	39.55	39.67	2,787,611	+0.08(+0.20%)
Jul 08, 2014	39.83	39.90	39.54	39.59	3,199,846	-0.39(-0.98%)
Jul 07, 2014	40.16	40.16	39.79	39.98	3,591,772	+0.00(+0.00%)
Jul 03, 2014	39.84	39.98	39.98	39.98	2,609,500	+0.33(+0.83%)
Jul 02, 2014	39.61	39.76	39.48	39.65	4,507,854	-0.09(-0.23%)
Jul 01, 2014	39.49	39.97	39.41	39.74	5,162,962	+0.31(+0.79%)
Jun 30, 2014	39.30	39.49	39.14	39.43	3,543,841	+0.14(+0.36%)
Jun 27, 2014	38.92	39.32	38.91	39.29	3,645,040	+0.27(+0.69%)
Jun 26, 2014	39.07	39.09	38.61	39.02	3,211,755	-0.10(-0.26%)
Jun 25, 2014	38.87	39.15	38.55	39.12	2,942,222	+0.05(+0.13%)
Jun 24, 2014	39.14	39.50	39.04	39.07	3,189,528	-0.19(-0.48%)
Jun 23, 2014	39.07	39.33	38.98	39.26	2,940,190	+0.07(+0.18%)
Jun 20, 2014	39.00	39.27	38.99	39.19	5,393,368	+0.36(+0.93%)
Jun 19, 2014	38.10	38.84	38.10	38.83	2,346,674	-0.04(-0.10%)
Jun 18, 2014	38.57	38.89	38.45	38.87	3,128,017	+0.35(+0.91%)
Jun 17, 2014	38.15	38.70	38.15	38.52	3,299,101	+0.32(+0.84%)
Jun 16, 2014	38.36	38.36	38.01	38.20	2,854,075	-0.19(-0.49%)
Jun 13, 2014	38.59	38.81	38.28	38.39	2,856,259	-0.05(-0.13%)
Jun 12, 2014	38.77	38.81	38.36	38.44	2,946,522	-0.49(-1.26%)
Jun 11, 2014	38.84	39.00	38.65	38.93	2,743,213	-0.16(-0.41%)
Jun 10, 2014	39.01	39.15	38.79	39.09	2,544,401	+0.40(+1.03%)
Jun 06, 2014	38.46	38.80	38.30	38.69	3,232,495	+0.31(+0.81%)
Jun 05, 2014	38.21	38.42	37.96	38.38	3,389,360	+0.23(+0.60%)
Jun 04, 2014	38.09	38.34	38.00	38.15	3,439,356	-0.01(-0.03%)
Jun 03, 2014	38.02	38.29	37.94	38.16	3,863,393	+0.08(+0.21%)
Jun 02, 2014	38.02	38.17	37.68	38.08	2,871,141	+0.16(+0.42%)
May 30, 2014	37.77	38.15	37.76	37.92	3,294,694	+0.03(+0.08%)
May 29, 2014	38.18	38.18	37.74	37.89	2,476,137	-0.24(-0.63%)
May 28, 2014	38.00	38.22	37.79	38.13	3,193,030	+0.16(+0.42%)
May 27, 2014	37.80	38.23	37.79	37.97	2,710,006	+0.24(+0.64%)
May 23, 2014	37.44	37.73	37.73	37.73	2,257,300	+0.37(+1.00%)
May 22, 2014	37.36	37.56	37.28	37.36	1,283,256	-0.01(-0.04%)
May 21, 2014	37.26	37.50	37.16	37.37	2,199,702	+0.28(+0.75%)
May 20, 2014	37.19	37.23	36.86	37.09	2,439,192	-0.15(-0.40%)
May 19, 2014	36.74	37.28	36.74	37.24	2,343,328	+0.41(+1.11%)
May 16, 2014	36.75	36.84	36.45	36.83	3,768,459	+0.02(+0.05%)
May 15, 2014	36.99	36.99	36.38	36.81	4,203,683	-0.39(-1.05%)
May 14, 2014	37.66	37.68	37.12	37.20	2,559,272	-0.70(-1.85%)
May 13, 2014	38.20	38.30	37.82	37.90	2,291,353	-0.29(-0.76%)
May 12, 2014	37.75	38.24	37.69	38.19	3,571,856	+0.58(+1.54%)
May 09, 2014	37.25	37.69	37.07	37.61	3,695,547	+0.28(+0.75%)
May 08, 2014	37.28	37.66	37.23	37.33	2,442,532	+0.04(+0.11%)
May 07, 2014	37.06	37.33	36.84	37.29	2,903,323	+0.34(+0.92%)
May 06, 2014	37.33	37.34	36.93	36.95	2,345,805	-0.55(-1.47%)
May 05, 2014	37.49	37.59	37.03	37.50	3,016,666	+0.11(+0.29%)
May 02, 2014	37.30	37.84	37.22	37.39	2,574,500	+0.15(+0.40%)