BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.30	39.49	39.14	39.43	3,543,841	+0.14(+0.36%)
Jun 27, 2014	38.92	39.32	38.91	39.29	3,645,040	+0.27(+0.69%)
Jun 26, 2014	39.07	39.09	38.61	39.02	3,211,755	-0.10(-0.26%)
Jun 25, 2014	38.87	39.15	38.55	39.12	2,942,222	+0.05(+0.13%)
Jun 24, 2014	39.14	39.50	39.04	39.07	3,189,528	-0.19(-0.48%)
Jun 23, 2014	39.07	39.33	38.98	39.26	2,940,190	+0.07(+0.18%)
Jun 20, 2014	39.00	39.27	38.99	39.19	5,393,368	+0.36(+0.93%)
Jun 19, 2014	38.10	38.84	38.10	38.83	2,346,674	-0.04(-0.10%)
Jun 18, 2014	38.57	38.89	38.45	38.87	3,128,017	+0.35(+0.91%)
Jun 17, 2014	38.15	38.70	38.15	38.52	3,299,101	+0.32(+0.84%)
Jun 16, 2014	38.36	38.36	38.01	38.20	2,854,075	-0.19(-0.49%)
Jun 13, 2014	38.59	38.81	38.28	38.39	2,856,259	-0.05(-0.13%)
Jun 12, 2014	38.77	38.81	38.36	38.44	2,946,522	-0.49(-1.26%)
Jun 11, 2014	38.84	39.00	38.65	38.93	2,743,213	-0.16(-0.41%)
Jun 10, 2014	39.01	39.15	38.79	39.09	2,544,401	+0.40(+1.03%)
Jun 06, 2014	38.46	38.80	38.30	38.69	3,232,495	+0.31(+0.81%)
Jun 05, 2014	38.21	38.42	37.96	38.38	3,389,360	+0.23(+0.60%)
Jun 04, 2014	38.09	38.34	38.00	38.15	3,439,356	-0.01(-0.03%)
Jun 03, 2014	38.02	38.29	37.94	38.16	3,863,393	+0.08(+0.21%)
Jun 02, 2014	38.02	38.17	37.68	38.08	2,871,141	+0.16(+0.42%)
May 30, 2014	37.77	38.15	37.76	37.92	3,294,694	+0.03(+0.08%)
May 29, 2014	38.18	38.18	37.74	37.89	2,476,137	-0.24(-0.63%)
May 28, 2014	38.00	38.22	37.79	38.13	3,193,030	+0.16(+0.42%)
May 27, 2014	37.80	38.23	37.79	37.97	2,710,006	+0.24(+0.64%)
May 23, 2014	37.44	37.73	37.73	37.73	2,257,300	+0.37(+1.00%)
May 22, 2014	37.36	37.56	37.28	37.36	1,283,256	-0.01(-0.04%)
May 21, 2014	37.26	37.50	37.16	37.37	2,199,702	+0.28(+0.75%)
May 20, 2014	37.19	37.23	36.86	37.09	2,439,192	-0.15(-0.40%)
May 19, 2014	36.74	37.28	36.74	37.24	2,343,328	+0.41(+1.11%)
May 16, 2014	36.75	36.84	36.45	36.83	3,768,459	+0.02(+0.05%)
May 15, 2014	36.99	36.99	36.38	36.81	4,203,683	-0.39(-1.05%)
May 14, 2014	37.66	37.68	37.12	37.20	2,559,272	-0.70(-1.85%)
May 13, 2014	38.20	38.30	37.82	37.90	2,291,353	-0.29(-0.76%)
May 12, 2014	37.75	38.24	37.69	38.19	3,571,856	+0.58(+1.54%)
May 09, 2014	37.25	37.69	37.07	37.61	3,695,547	+0.28(+0.75%)
May 08, 2014	37.28	37.66	37.23	37.33	2,442,532	+0.04(+0.11%)
May 07, 2014	37.06	37.33	36.84	37.29	2,903,323	+0.34(+0.92%)
May 06, 2014	37.33	37.34	36.93	36.95	2,345,805	-0.55(-1.47%)
May 05, 2014	37.49	37.59	37.03	37.50	3,016,666	+0.11(+0.29%)
May 02, 2014	37.30	37.84	37.22	37.39	2,574,500	+0.15(+0.40%)
May 01, 2014	37.35	37.42	37.00	37.24	2,690,134	-0.09(-0.24%)
Apr 30, 2014	37.22	37.60	37.11	37.33	3,419,433	+0.10(+0.27%)
Apr 29, 2014	37.37	37.40	37.01	37.23	2,571,819	+0.07(+0.19%)
Apr 28, 2014	37.50	37.55	36.79	37.16	4,122,832	-0.17(-0.46%)
Apr 25, 2014	37.64	37.71	37.31	37.33	2,724,786	-0.48(-1.27%)
Apr 24, 2014	38.17	38.17	37.73	37.81	2,971,472	-0.24(-0.63%)
Apr 23, 2014	38.10	38.31	37.81	38.05	2,604,432	-0.06(-0.16%)
Apr 22, 2014	37.72	38.26	37.41	38.11	3,789,539	+0.31(+0.82%)
Apr 21, 2014	37.86	37.90	37.54	37.80	3,921,802	-0.13(-0.34%)
Apr 17, 2014	39.22	37.93	37.93	37.93	8,884,000	-1.41(-3.58%)
Apr 16, 2014	39.48	39.49	38.98	39.34	4,273,705	+0.19(+0.49%)
Apr 15, 2014	38.90	39.31	38.57	39.15	3,752,211	+0.31(+0.80%)
Apr 14, 2014	39.13	39.28	38.41	38.84	3,207,551	+0.19(+0.49%)
Apr 11, 2014	38.52	38.90	38.18	38.65	4,652,931	-0.24(-0.62%)
Apr 10, 2014	39.86	39.93	38.84	38.89	3,515,281	-0.95(-2.38%)
Apr 09, 2014	39.82	39.88	39.43	39.84	2,665,232	+0.25(+0.63%)
Apr 08, 2014	39.55	39.81	39.18	39.59	3,632,494	+0.00(+0.00%)
Apr 07, 2014	40.05	40.08	39.29	39.59	4,089,747	-0.45(-1.12%)
Apr 04, 2014	40.74	40.95	40.03	40.04	3,527,039	-0.55(-1.36%)
Apr 03, 2014	40.32	40.87	40.28	40.59	3,680,456	-0.12(-0.29%)
Apr 02, 2014	40.44	40.87	40.19	40.71	3,938,567	+0.27(+0.67%)