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%)
May 01, 2007	41.98	42.14	41.70	42.03	2,897,750	+0.41(+0.99%)
Apr 30, 2007	42.20	42.24	41.62	41.62	1,884,102	-0.46(-1.09%)
Apr 27, 2007	41.73	42.14	41.61	42.08	1,421,800	+0.20(+0.48%)
Apr 26, 2007	42.00	42.16	41.74	41.88	1,781,608	-0.11(-0.26%)
Apr 25, 2007	41.77	41.99	41.44	41.99	1,315,800	+0.47(+1.13%)
Apr 24, 2007	41.77	41.85	41.28	41.52	1,533,803	-0.25(-0.60%)
Apr 23, 2007	42.01	42.15	41.71	41.77	1,691,391	-0.24(-0.57%)
Apr 20, 2007	42.12	42.20	41.70	42.01	3,565,700	+0.15(+0.36%)
Apr 19, 2007	41.01	41.96	40.90	41.86	3,677,400	+0.81(+1.97%)
Apr 18, 2007	40.48	41.20	40.48	41.05	2,381,500	+0.49(+1.21%)
Apr 17, 2007	40.65	40.80	40.48	40.56	1,579,800	-0.17(-0.42%)
Apr 16, 2007	40.15	41.00	40.06	40.73	2,096,100	+0.82(+2.05%)
Apr 13, 2007	39.86	40.03	39.35	39.91	1,809,940	+0.31(+0.78%)
Apr 12, 2007	39.67	39.75	39.13	39.60	2,025,032	-0.19(-0.48%)
Apr 11, 2007	40.50	40.55	39.79	39.79	1,920,922	-0.94(-2.31%)
Apr 10, 2007	40.48	40.76	40.41	40.73	1,798,400	+0.32(+0.79%)
Apr 09, 2007	40.80	40.80	40.32	40.41	1,695,500	-0.39(-0.96%)
Apr 05, 2007	40.59	40.90	40.45	40.80	1,257,400	+0.05(+0.12%)
Apr 04, 2007	40.99	41.00	40.66	40.75	1,225,500	-0.21(-0.51%)
Apr 03, 2007	40.43	41.03	40.00	40.96	1,707,905	+0.69(+1.71%)
Apr 02, 2007	40.64	40.75	39.96	40.27	3,250,100	-0.75(-1.83%)
Mar 30, 2007	41.36	41.52	40.77	41.02	2,287,400	-0.34(-0.82%)
Mar 29, 2007	41.20	41.40	40.88	41.36	2,505,920	+0.53(+1.30%)
Mar 28, 2007	41.39	41.39	40.77	40.83	1,653,400	-0.65(-1.57%)
Mar 27, 2007	41.63	41.68	41.39	41.48	1,078,800	-0.33(-0.79%)
Mar 26, 2007	41.98	42.05	41.26	41.81	1,640,600	-0.17(-0.40%)
Mar 23, 2007	41.90	42.28	41.80	41.98	814,800	+0.03(+0.07%)
Mar 22, 2007	42.34	42.43	41.83	41.95	1,573,176	-0.40(-0.94%)
Mar 21, 2007	41.31	42.38	41.09	42.35	2,025,800	+1.01(+2.44%)
Mar 20, 2007	41.09	41.37	40.97	41.34	836,500	+0.30(+0.73%)
Mar 19, 2007	40.85	41.15	40.72	41.04	1,164,500	+0.49(+1.21%)
Mar 16, 2007	40.83	40.98	40.43	40.55	2,334,300	-0.13(-0.32%)
Mar 15, 2007	40.46	40.92	40.34	40.68	1,277,200	+0.25(+0.62%)
Mar 14, 2007	40.43	40.59	39.54	40.43	2,319,900	+0.15(+0.37%)
Mar 13, 2007	41.38	41.19	40.19	40.28	2,226,700	-1.10(-2.66%)
Mar 12, 2007	41.26	41.50	41.19	41.38	1,026,500	-0.13(-0.31%)
Mar 09, 2007	41.84	41.84	41.39	41.51	1,309,000	-0.06(-0.14%)
Mar 08, 2007	41.57	41.77	41.32	41.57	1,020,500	+0.30(+0.73%)
Mar 07, 2007	41.56	41.65	41.24	41.27	953,100	-0.38(-0.91%)
Mar 06, 2007	41.15	41.69	41.00	41.65	1,353,268	+0.80(+1.96%)
Mar 05, 2007	41.49	41.55	40.81	40.85	2,011,905	-0.74(-1.78%)
Mar 02, 2007	41.85	42.27	41.59	41.59	2,486,400	-0.49(-1.16%)