BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)