BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	21.72	21.79	21.25	21.33	6,686,883	-0.75(-3.40%)
Sep 29, 2011	21.78	22.13	21.38	22.08	6,351,975	+0.81(+3.81%)
Sep 28, 2011	22.05	22.21	21.24	21.27	7,499,073	-0.73(-3.32%)
Sep 27, 2011	22.66	22.89	21.83	22.00	7,978,002	-0.06(-0.27%)
Sep 26, 2011	21.12	22.09	20.95	22.06	5,996,317	+1.20(+5.75%)
Sep 23, 2011	20.48	20.97	20.48	20.86	5,894,203	+0.26(+1.26%)
Sep 22, 2011	20.38	20.89	20.24	20.60	10,935,769	-0.40(-1.90%)
Sep 21, 2011	22.23	22.34	20.98	21.00	7,634,608	-1.19(-5.36%)
Sep 20, 2011	22.06	22.53	21.86	22.19	5,100,151	+0.31(+1.42%)
Sep 19, 2011	22.22	22.22	21.70	21.88	4,797,415	-0.79(-3.48%)
Sep 16, 2011	22.59	22.90	22.16	22.67	6,405,123	+0.17(+0.76%)
Sep 15, 2011	22.31	22.50	22.11	22.50	5,359,539	+0.50(+2.27%)
Sep 14, 2011	21.80	22.26	21.40	22.00	6,414,877	+0.38(+1.76%)
Sep 13, 2011	21.42	21.98	21.33	21.62	5,649,335	+0.30(+1.38%)
Sep 12, 2011	20.58	21.33	20.54	21.32	6,968,146	+0.43(+2.03%)
Sep 09, 2011	21.29	21.63	20.81	20.90	8,841,832	-0.71(-3.29%)
Sep 08, 2011	22.03	22.09	21.31	21.61	7,408,514	-0.63(-2.83%)
Sep 07, 2011	21.27	22.25	21.20	22.24	6,618,739	+1.35(+6.46%)
Sep 06, 2011	20.13	20.94	20.09	20.89	8,424,543	-0.02(-0.10%)
Sep 02, 2011	20.92	21.36	20.82	20.91	5,688,362	-0.75(-3.46%)
Sep 01, 2011	22.21	22.30	21.65	21.66	5,175,219	-0.63(-2.83%)
Aug 31, 2011	21.91	22.39	21.85	22.29	6,677,535	+0.58(+2.67%)
Aug 30, 2011	21.68	21.97	21.42	21.71	6,825,876	-0.03(-0.14%)
Aug 29, 2011	21.05	21.75	21.00	21.74	5,832,782	+1.00(+4.82%)
Aug 26, 2011	20.28	20.98	19.83	20.74	9,895,885	+0.40(+1.97%)
Aug 25, 2011	21.28	21.70	19.96	20.34	8,958,171	-0.21(-1.02%)
Aug 24, 2011	19.68	20.56	19.56	20.55	8,251,616	+0.73(+3.68%)
Aug 23, 2011	19.20	19.82	18.92	19.82	10,016,083	+0.65(+3.39%)
Aug 22, 2011	19.75	19.83	19.14	19.17	8,169,033	-0.10(-0.52%)
Aug 19, 2011	19.60	20.02	19.25	19.27	7,113,141	-0.52(-2.63%)
Aug 18, 2011	20.36	20.36	19.61	19.79	10,170,653	-1.19(-5.67%)
Aug 17, 2011	20.92	21.27	20.77	20.98	4,864,270	+0.17(+0.82%)
Aug 16, 2011	21.00	21.17	20.61	20.81	7,009,094	-0.38(-1.79%)
Aug 15, 2011	20.86	21.22	20.84	21.19	6,225,184	+0.65(+3.16%)
Aug 12, 2011	21.30	21.69	20.44	20.54	7,676,023	-0.52(-2.47%)
Aug 11, 2011	20.16	21.32	19.90	21.06	9,288,579	+1.20(+6.04%)
Aug 10, 2011	21.66	21.71	19.85	19.86	15,958,532	-2.37(-10.66%)
Aug 09, 2011	22.33	22.25	20.71	22.23	10,270,634	+0.86(+4.02%)
Aug 08, 2011	22.33	22.99	20.93	21.37	14,309,854	-1.94(-8.32%)
Aug 05, 2011	23.99	24.14	23.02	23.31	9,813,367	-0.38(-1.60%)
Aug 04, 2011	24.22	24.47	23.64	23.69	8,644,289	-0.91(-3.70%)
Aug 03, 2011	24.39	24.63	23.94	24.60	6,080,433	+0.21(+0.86%)
Aug 02, 2011	25.44	25.52	24.33	24.39	9,871,341	-1.22(-4.76%)
Aug 01, 2011	26.02	26.11	25.37	25.61	4,961,312	-0.07(-0.27%)
Jul 29, 2011	25.46	25.91	25.38	25.68	3,851,019	-0.09(-0.35%)
Jul 28, 2011	25.76	26.05	25.69	25.77	2,979,746	+0.10(+0.39%)
Jul 27, 2011	26.18	26.37	25.63	25.67	6,105,856	-0.65(-2.47%)
Jul 26, 2011	26.28	26.36	25.99	26.32	4,303,239	+0.22(+0.84%)
Jul 25, 2011	25.86	26.15	25.72	26.10	3,582,177	-0.08(-0.31%)
Jul 22, 2011	26.27	26.27	25.69	26.18	4,570,659	-0.11(-0.42%)
Jul 21, 2011	25.97	26.44	25.85	26.29	6,476,405	+0.66(+2.58%)
Jul 20, 2011	25.38	25.69	25.19	25.63	6,472,480	+0.35(+1.38%)
Jul 19, 2011	25.05	25.39	24.74	25.28	5,791,242	+0.30(+1.20%)
Jul 18, 2011	25.15	25.21	24.59	24.98	4,556,697	-0.34(-1.34%)
Jul 15, 2011	25.47	25.48	25.14	25.32	5,846,476	+0.00(+0.00%)
Jul 14, 2011	25.84	25.86	25.06	25.32	6,608,875	-0.38(-1.48%)
Jul 13, 2011	25.82	26.19	25.62	25.70	5,835,446	+0.06(+0.23%)
Jul 12, 2011	25.50	25.99	25.47	25.64	4,668,004	+0.10(+0.39%)
Jul 11, 2011	25.71	25.79	25.29	25.54	5,773,503	-0.55(-2.11%)
Jul 08, 2011	26.29	26.52	26.09	26.09	6,352,627	-0.90(-3.33%)
Jul 07, 2011	27.00	27.36	26.97	26.99	4,814,241	+0.23(+0.86%)
Jul 06, 2011	27.00	27.00	26.54	26.76	3,698,714	-0.37(-1.36%)
Jul 05, 2011	27.25	27.29	26.97	27.13	3,907,828	-0.21(-0.77%)