BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.66	23.00	22.32	22.88	6,351,370	+0.25(+1.10%)
Jul 30, 2009	22.22	22.85	22.10	22.63	6,537,517	+0.60(+2.72%)
Jul 29, 2009	21.79	22.15	21.55	22.03	5,808,665	+0.07(+0.32%)
Jul 28, 2009	21.50	22.05	21.36	21.96	10,318,447	+0.37(+1.71%)
Jul 27, 2009	20.84	21.79	20.80	21.59	6,645,312	+0.57(+2.71%)
Jul 24, 2009	21.23	21.31	20.86	21.02	1,195	-0.35(-1.64%)
Jul 23, 2009	20.55	21.65	20.38	21.37	10,393,208	+0.97(+4.75%)
Jul 22, 2009	19.91	20.76	19.83	20.40	8,838,466	+0.21(+1.04%)
Jul 21, 2009	20.99	21.09	19.92	20.19	11,178,896	-0.79(-3.77%)
Jul 20, 2009	21.00	21.06	20.50	20.98	9,625,300	+0.04(+0.19%)
Jul 17, 2009	22.53	22.67	20.53	20.94	20,026,100	-1.39(-6.22%)
Jul 16, 2009	22.30	22.59	21.83	22.33	8,959,200	-0.17(-0.76%)
Jul 15, 2009	21.98	22.80	21.75	22.50	9,429,300	+0.85(+3.93%)
Jul 14, 2009	21.72	21.77	21.18	21.65	6,281,900	-0.21(-0.96%)
Jul 13, 2009	21.33	21.87	21.25	21.86	8,560,501	+1.23(+5.96%)
Jul 10, 2009	21.12	21.14	20.50	20.63	5,226,087	-0.23(-1.10%)
Jul 09, 2009	20.74	21.18	20.51	20.86	5,741,962	+0.41(+2.00%)
Jul 08, 2009	20.75	21.07	19.93	20.45	10,102,772	-0.39(-1.87%)
Jul 07, 2009	21.05	21.46	20.79	20.84	5,892,244	-0.21(-1.00%)
Jul 06, 2009	20.67	21.29	20.58	21.05	6,876,561	+0.37(+1.79%)
Jul 02, 2009	21.53	21.75	20.67	20.68	6,520,907	-1.01(-4.66%)
Jul 01, 2009	22.07	22.07	21.59	21.69	4,618,291	-0.29(-1.32%)
Jun 30, 2009	22.39	22.58	21.68	21.98	6,660,497	-0.51(-2.27%)
Jun 29, 2009	22.61	22.78	22.22	22.49	5,887,241	-0.18(-0.79%)
Jun 26, 2009	22.26	22.75	22.04	22.67	5,252,047	+0.36(+1.61%)
Jun 25, 2009	21.82	22.35	21.77	22.31	5,326,582	+0.49(+2.25%)
Jun 24, 2009	21.84	22.06	21.62	21.82	5,830,889	+0.17(+0.79%)
Jun 23, 2009	21.53	22.11	21.25	21.65	8,353,449	+0.15(+0.70%)
Jun 22, 2009	22.24	22.53	21.50	21.50	9,604,949	-1.12(-4.95%)
Jun 19, 2009	22.51	22.74	22.07	22.62	8,691,688	+0.31(+1.39%)
Jun 18, 2009	21.56	22.35	21.51	22.31	5,851,348	+0.73(+3.38%)
Jun 17, 2009	22.23	22.10	21.16	21.58	9,453,502	-0.65(-2.92%)
Jun 16, 2009	22.64	22.80	21.89	22.23	11,157,056	-0.37(-1.64%)
Jun 15, 2009	22.99	23.10	22.45	22.60	8,656,916	-0.54(-2.33%)
Jun 12, 2009	22.50	23.19	22.45	23.14	6,552,050	+0.58(+2.57%)
Jun 11, 2009	22.17	23.20	22.17	22.56	10,662,299	+0.35(+1.58%)
Jun 10, 2009	22.70	22.96	22.00	22.21	10,535,533	-0.24(-1.07%)
Jun 09, 2009	22.16	22.75	21.95	22.45	10,166,637	+0.52(+2.37%)
Jun 08, 2009	21.87	22.13	21.66	21.93	7,258,416	+0.52(+2.43%)
Jun 05, 2009	22.53	22.62	21.18	21.41	9,860,543	-0.85(-3.82%)
Jun 04, 2009	21.85	22.31	21.40	22.26	8,434,096	+0.61(+2.82%)
Jun 03, 2009	21.64	22.16	21.27	21.65	8,575,012	+0.13(+0.60%)
Jun 02, 2009	22.19	22.52	21.32	21.52	10,894,534	-0.71(-3.19%)
Jun 01, 2009	22.61	22.71	21.67	22.23	10,224,201	-0.19(-0.85%)
May 29, 2009	22.05	22.50	21.51	22.42	12,602,784	+0.43(+1.96%)
May 28, 2009	21.49	22.00	21.07	21.99	9,382,027	+0.80(+3.78%)
May 27, 2009	21.99	22.51	21.18	21.19	14,016,693	-0.59(-2.71%)
May 26, 2009	20.33	21.80	20.25	21.78	11,873,537	+1.47(+7.24%)
May 22, 2009	21.23	21.23	20.26	20.31	7,642,489	-0.67(-3.19%)
May 21, 2009	21.25	21.44	20.41	20.98	14,182,029	-0.74(-3.41%)
May 20, 2009	23.11	23.21	21.36	21.72	15,178,580	-0.78(-3.47%)
May 19, 2009	23.03	23.50	22.50	22.50	11,172,887	-0.12(-0.53%)
May 18, 2009	22.16	22.81	21.68	22.62	13,951,856	+0.99(+4.58%)
May 15, 2009	22.15	22.33	21.11	21.63	14,027,904	-0.67(-3.00%)
May 14, 2009	21.94	22.53	21.27	22.30	18,538,052	+0.80(+3.72%)
May 13, 2009	20.32	22.18	20.23	21.50	85,452,008	-1.00(-4.44%)
May 12, 2009	24.63	25.15	22.21	22.50	24,029,292	-1.84(-7.56%)
May 11, 2009	25.00	25.66	24.31	24.34	17,480,632	-1.99(-7.56%)
May 08, 2009	26.34	26.70	24.22	26.33	18,913,088	+0.99(+3.91%)
May 07, 2009	28.67	28.67	24.76	25.34	16,675,594	-2.36(-8.52%)
May 06, 2009	25.91	28.48	25.71	27.70	20,671,430	+3.09(+12.56%)
May 05, 2009	24.94	25.65	24.59	24.61	10,716,798	-1.06(-4.13%)
May 04, 2009	24.45	25.84	23.38	25.67	17,068,040	+2.88(+12.64%)