BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.27	28.42	27.97	28.17	3,280,777	-0.04(-0.14%)
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,752	-0.01(-0.04%)
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,321	+0.08(+0.28%)
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,814	-0.56(-1.95%)
Nov 26, 2012	28.61	28.70	28.37	28.70	2,944,149	-0.11(-0.38%)
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,467	+0.43(+1.52%)
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,231	-0.07(-0.25%)
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,061	+0.07(+0.25%)
Nov 19, 2012	28.38	28.56	28.23	28.38	5,334,920	+0.34(+1.21%)
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,212	+0.49(+1.78%)
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,717	+0.46(+1.70%)
Nov 14, 2012	27.46	27.60	27.03	27.09	7,168,440	-0.36(-1.31%)
Nov 13, 2012	27.46	27.79	27.19	27.45	8,075,882	-0.25(-0.90%)
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,173	+0.15(+0.54%)
Nov 09, 2012	27.52	27.95	27.50	27.55	4,952,215	-0.10(-0.36%)
Nov 08, 2012	27.83	28.07	27.64	27.65	6,391,602	-0.13(-0.47%)
Nov 07, 2012	28.85	28.93	27.63	27.78	10,221,626	-1.47(-5.03%)
Nov 06, 2012	29.05	29.37	28.94	29.25	4,583,605	+0.31(+1.07%)
Nov 05, 2012	29.30	29.38	28.73	28.94	4,737,054	-0.48(-1.63%)
Nov 02, 2012	29.51	29.56	29.17	29.42	6,674,556	+0.11(+0.38%)