BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.24	31.20	30.07	30.24	5,925,174	-0.84(-2.70%)
May 27, 2010	30.73	31.12	30.31	31.08	5,682,945	+0.96(+3.19%)
May 26, 2010	30.93	31.01	29.93	30.12	100	-0.40(-1.31%)
May 25, 2010	29.42	30.53	29.05	30.52	9,126,015	+0.42(+1.40%)
May 24, 2010	31.20	31.27	30.02	30.10	6,273,267	-1.26(-4.02%)
May 21, 2010	29.88	31.38	29.60	31.36	9,177,453	+0.94(+3.09%)
May 20, 2010	30.78	31.32	30.42	30.42	17,958	-1.87(-5.79%)
May 19, 2010	32.28	33.02	31.74	32.29	8,338,510	-0.25(-0.77%)
May 18, 2010	33.62	33.81	32.22	32.54	12,436	-1.19(-3.53%)
May 17, 2010	34.10	34.38	32.98	33.73	7,763,990	-0.32(-0.94%)
May 14, 2010	34.05	34.94	33.33	34.05	9,485,613	-1.12(-3.18%)
May 13, 2010	35.54	35.72	35.17	35.17	7,072,508	-0.44(-1.24%)
May 12, 2010	35.04	35.72	34.76	35.61	8,132,355	+0.79(+2.27%)
May 11, 2010	34.84	35.16	34.60	34.82	12,197	+0.80(+2.35%)
May 10, 2010	33.50	34.06	33.30	34.02	7,562,780	+1.78(+5.52%)
May 07, 2010	31.98	32.92	31.46	32.24	12,375,317	+0.05(+0.16%)
May 06, 2010	32.91	33.46	30.64	32.19	2,500	-0.90(-2.71%)
May 05, 2010	33.24	33.81	32.93	33.09	5,903,323	-0.45(-1.36%)
May 04, 2010	33.81	34.05	33.26	33.54	7,622,939	-0.63(-1.84%)