BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	31.77	31.80	31.44	31.54	4,179,223	-0.06(-0.19%)
Aug 30, 2012	31.50	31.70	31.40	31.60	2,365,436	-0.10(-0.32%)
Aug 29, 2012	31.58	31.79	31.56	31.70	2,698,438	+0.51(+1.64%)
Aug 27, 2012	31.24	31.35	31.08	31.19	3,157,876	+0.08(+0.26%)
Aug 24, 2012	30.91	31.23	30.90	31.11	3,719,796	+0.10(+0.32%)
Aug 23, 2012	31.71	31.74	30.99	31.01	4,874,430	-0.73(-2.30%)
Aug 22, 2012	31.61	31.88	31.59	31.74	2,352,088	+0.08(+0.25%)
Aug 21, 2012	31.87	32.00	31.55	31.66	2,925,939	-0.19(-0.60%)
Aug 20, 2012	31.87	31.98	31.67	31.85	1,937,010	-0.11(-0.34%)
Aug 17, 2012	31.86	32.00	31.70	31.96	2,097,785	+0.18(+0.57%)
Aug 16, 2012	31.89	31.99	31.73	31.78	2,775,209	-0.10(-0.31%)
Aug 15, 2012	31.51	31.95	31.37	31.88	2,537,531	+0.33(+1.05%)
Aug 14, 2012	31.70	31.86	31.47	31.55	2,647,865	-0.05(-0.16%)
Aug 13, 2012	31.53	31.61	31.34	31.60	2,562,457	+0.04(+0.13%)
Aug 10, 2012	31.58	31.61	31.36	31.56	1,893,810	-0.14(-0.44%)
Aug 09, 2012	31.50	31.78	31.39	31.70	2,665,025	+0.11(+0.35%)
Aug 08, 2012	31.54	31.64	31.34	31.59	2,966,054	-0.08(-0.25%)
Aug 07, 2012	31.64	31.87	31.61	31.67	2,563,464	+0.15(+0.48%)
Aug 06, 2012	31.79	31.91	31.51	31.52	2,127,695	-0.13(-0.41%)
Aug 03, 2012	31.59	31.86	31.49	31.65	5,087,344	+0.57(+1.83%)
Aug 02, 2012	31.09	31.39	30.78	31.08	5,714,838	-0.23(-0.73%)
Aug 01, 2012	31.55	31.77	31.30	31.31	4,708,240	-0.06(-0.19%)
Jul 31, 2012	31.62	31.75	31.37	31.37	4,194,167	-0.34(-1.07%)
Jul 30, 2012	32.18	32.18	31.64	31.71	5,593,525	-0.69(-2.13%)
Jul 27, 2012	32.17	32.67	31.97	32.40	5,687,676	+0.32(+1.00%)
Jul 26, 2012	32.11	32.17	31.86	32.08	3,570,790	+0.43(+1.36%)
Jul 25, 2012	31.79	31.90	31.56	31.65	3,213,067	+0.02(+0.06%)
Jul 24, 2012	31.56	31.68	31.26	31.63	5,079,344	+0.14(+0.44%)
Jul 23, 2012	31.19	31.57	31.08	31.49	5,395,282	-0.19(-0.60%)
Jul 20, 2012	31.99	31.99	31.58	31.68	4,798,592	-0.32(-1.00%)
Jul 19, 2012	32.00	32.73	31.67	32.00	8,259,775	+0.39(+1.23%)
Jul 18, 2012	31.67	31.98	31.59	31.61	5,242,683	-0.27(-0.85%)
Jul 17, 2012	31.62	31.94	31.20	31.88	4,048,452	+0.43(+1.37%)
Jul 16, 2012	31.34	31.65	31.28	31.45	2,658,293	-0.05(-0.16%)
Jul 13, 2012	30.84	31.51	30.80	31.50	3,445,960	+0.72(+2.34%)
Jul 12, 2012	30.77	30.91	30.64	30.78	3,671,849	-0.22(-0.71%)
Jul 11, 2012	30.73	31.08	30.59	31.00	4,732,940	+0.33(+1.08%)
Jul 10, 2012	30.97	31.19	30.56	30.67	4,195,761	-0.17(-0.55%)
Jul 09, 2012	30.84	31.05	30.61	30.84	3,002,942	-0.11(-0.36%)
Jul 06, 2012	30.45	31.05	30.41	30.95	4,324,204	+0.05(+0.16%)
Jul 05, 2012	31.03	31.16	30.90	30.90	4,701,602	-0.25(-0.80%)
Jul 03, 2012	30.82	31.26	30.79	31.15	2,348,735	+0.04(+0.13%)
Jul 02, 2012	31.26	31.29	30.77	31.11	4,367,944	+0.26(+0.84%)
Jun 29, 2012	30.77	30.85	30.56	30.85	4,461,843	+0.65(+2.15%)
Jun 28, 2012	29.61	30.22	29.53	30.20	4,757,478	+0.31(+1.04%)
Jun 27, 2012	29.62	29.95	29.40	29.89	4,595,824	+0.45(+1.53%)
Jun 26, 2012	29.66	29.84	29.36	29.44	6,432,403	-0.16(-0.54%)
Jun 25, 2012	29.91	29.92	29.47	29.60	3,924,701	-0.79(-2.60%)
Jun 22, 2012	30.25	30.48	30.10	30.39	3,472,644	+0.42(+1.40%)
Jun 21, 2012	30.38	30.52	29.95	29.97	5,695,846	-0.31(-1.02%)
Jun 20, 2012	30.34	30.39	29.68	30.28	5,404,890	+0.01(+0.03%)
Jun 19, 2012	30.18	30.50	30.16	30.27	3,906,785	+0.22(+0.73%)
Jun 18, 2012	29.78	30.22	29.62	30.05	5,020,684	+0.23(+0.77%)
Jun 15, 2012	29.69	29.82	29.30	29.82	4,783,627	+0.44(+1.50%)
Jun 14, 2012	28.88	29.50	28.87	29.38	4,336,382	+0.56(+1.94%)
Jun 13, 2012	28.93	29.24	28.72	28.82	6,170,159	-0.19(-0.65%)
Jun 12, 2012	28.49	29.01	28.19	29.01	4,432,987	+0.53(+1.86%)
Jun 11, 2012	29.26	29.35	28.45	28.48	3,894,667	-0.53(-1.83%)
Jun 08, 2012	28.51	29.01	28.26	29.01	4,089,593	+0.47(+1.65%)
Jun 07, 2012	28.75	29.08	28.45	28.54	6,129,717	+0.15(+0.53%)
Jun 06, 2012	28.13	28.39	27.86	28.39	4,443,939	+0.54(+1.94%)
Jun 05, 2012	27.57	28.12	27.50	27.85	4,831,599	+0.21(+0.76%)
Jun 04, 2012	28.42	28.49	27.40	27.64	9,672,022	-0.71(-2.50%)