BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	35.69	39.25	34.10	37.80	7,427,094	+6.80(+21.94%)
Sep 29, 2008	39.01	39.95	31.00	31.00	8,216,772	-9.45(-23.36%)
Sep 26, 2008	37.68	40.45	36.50	40.45	5,595,900	+1.20(+3.06%)
Sep 25, 2008	39.18	40.00	38.65	39.25	7,490,709	+0.71(+1.84%)
Sep 24, 2008	39.99	39.99	38.46	38.54	6,446,330	-1.66(-4.13%)
Sep 23, 2008	38.65	40.52	37.84	40.20	6,421,266	+0.97(+2.47%)
Sep 22, 2008	38.87	40.50	37.50	39.23	11,779,299	-1.91(-4.64%)
Sep 19, 2008	44.01	45.31	38.00	41.14	0	+1.64(+4.15%)
Sep 18, 2008	36.16	42.37	33.25	39.50	32,652,098	+4.06(+11.46%)
Sep 17, 2008	35.15	36.00	33.15	35.44	19,600,612	-0.63(-1.75%)
Sep 16, 2008	31.94	36.15	31.42	36.07	21,149,106	+3.62(+11.16%)
Sep 15, 2008	32.15	34.77	32.15	32.45	14,333,349	-1.60(-4.70%)
Sep 12, 2008	32.28	34.49	31.95	34.05	0	+1.20(+3.65%)
Sep 11, 2008	30.55	32.97	30.15	32.85	12,697,819	+1.42(+4.52%)
Sep 10, 2008	32.05	32.96	30.96	31.43	14,479,557	-0.56(-1.75%)
Sep 09, 2008	33.49	34.95	31.97	31.99	16,234,311	-2.28(-6.65%)
Sep 08, 2008	34.20	34.92	32.68	34.27	18,812,744	+2.45(+7.70%)
Sep 05, 2008	29.80	31.89	28.91	31.82	0	+1.79(+5.96%)
Sep 04, 2008	31.30	31.65	29.94	30.03	10,796,839	-1.14(-3.66%)
Sep 03, 2008	30.73	31.23	30.05	31.17	9,387,167	+0.35(+1.14%)
Sep 02, 2008	31.06	31.45	30.29	30.82	7,923,924	+0.82(+2.73%)
Aug 29, 2008	29.21	30.30	28.77	30.00	0	+0.78(+2.67%)
Aug 28, 2008	28.41	29.24	27.95	29.22	6,272,961	+1.17(+4.17%)
Aug 27, 2008	28.13	28.52	27.02	28.05	9,190,176	-0.16(-0.57%)
Aug 26, 2008	27.92	28.25	27.26	28.21	7,518,905	+0.40(+1.44%)
Aug 25, 2008	28.78	29.20	27.81	27.81	7,013,163	-0.93(-3.24%)
Aug 22, 2008	29.00	29.03	27.84	28.74	0	+0.52(+1.84%)
Aug 21, 2008	27.58	28.50	27.10	28.22	6,586,262	+0.13(+0.46%)
Aug 20, 2008	27.66	28.17	26.70	28.09	10,057,453	+0.65(+2.37%)
Aug 19, 2008	28.50	28.51	27.12	27.44	11,883,303	-1.63(-5.61%)
Aug 18, 2008	30.25	30.25	28.85	29.07	6,945,837	-1.02(-3.39%)
Aug 15, 2008	29.70	30.47	29.32	30.09	0	+0.89(+3.05%)
Aug 14, 2008	28.46	29.46	28.12	29.20	6,077,553	+0.69(+2.42%)
Aug 13, 2008	29.86	29.89	27.90	28.51	12,251,393	-1.56(-5.19%)
Aug 12, 2008	31.02	31.98	29.88	30.07	9,478,601	-1.65(-5.20%)
Aug 11, 2008	30.19	32.15	30.10	31.72	9,232,786	+1.35(+4.45%)
Aug 08, 2008	29.03	30.79	29.03	30.37	7,637,846	+0.96(+3.26%)
Aug 07, 2008	30.47	31.27	28.65	29.41	14,236,925	-1.76(-5.65%)
Aug 06, 2008	30.54	31.17	29.36	31.17	9,010,078	+0.23(+0.74%)
Aug 05, 2008	29.32	31.08	29.25	30.94	9,493,340	+1.78(+6.10%)
Aug 04, 2008	28.87	29.53	28.08	29.16	6,239,211	+0.12(+0.41%)
Aug 01, 2008	28.57	30.00	27.96	29.04	8,743,515	+1.02(+3.64%)
Jul 31, 2008	28.16	28.93	27.55	28.02	10,209,045	-0.94(-3.25%)
Jul 30, 2008	28.12	29.33	27.55	28.96	9,469,801	+1.11(+3.99%)
Jul 29, 2008	27.85	27.97	25.70	27.85	10,223,093	+1.86(+7.16%)
Jul 28, 2008	27.76	27.80	25.76	25.99	8,725,342	-0.95(-3.53%)
Jul 25, 2008	27.40	27.97	26.37	26.94	8,309,779	-0.37(-1.35%)
Jul 24, 2008	29.15	29.47	27.18	27.31	12,954,320	-1.59(-5.50%)
Jul 23, 2008	28.60	30.57	27.45	28.90	16,484,658	+0.38(+1.33%)
Jul 22, 2008	25.91	28.95	23.90	28.52	16,348,076	+2.61(+10.07%)
Jul 21, 2008	27.64	27.66	25.79	25.91	9,320,127	-0.51(-1.93%)
Jul 18, 2008	27.49	27.95	25.54	26.42	16,002,420	-1.21(-4.38%)
Jul 17, 2008	25.58	28.01	24.69	27.63	31,418,028	+3.13(+12.78%)
Jul 16, 2008	20.55	24.50	19.88	24.50	15,777,258	+4.68(+23.61%)
Jul 15, 2008	20.17	21.28	18.71	19.82	18,215,072	-1.06(-5.08%)
Jul 14, 2008	23.45	23.45	20.51	20.88	17,279,124	-1.24(-5.61%)
Jul 11, 2008	22.05	22.74	21.06	22.12	14,059,712	-0.41(-1.82%)
Jul 10, 2008	21.98	23.08	21.50	22.53	13,514,950	+0.54(+2.46%)
Jul 09, 2008	23.51	23.99	21.75	21.99	13,142,220	-1.94(-8.11%)
Jul 08, 2008	21.73	24.21	21.60	23.93	13,321,316	+2.25(+10.38%)
Jul 07, 2008	23.19	23.28	21.23	21.68	17,048,632	-1.27(-5.53%)
Jul 04, 2008	23.84	24.22	22.76	22.95	8,464,502	+0.00(+0.00%)
Jul 03, 2008	23.84	24.22	22.76	22.95	8,464,502	-0.71(-3.00%)
Jul 02, 2008	24.11	25.49	23.61	23.66	15,237,137	-0.31(-1.29%)