BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)