BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.09	27.62	26.18	26.31	503	-0.97(-3.56%)
Jun 29, 2010	27.18	28.34	27.16	27.28	4,318	-1.48(-5.15%)
Jun 25, 2010	28.76	28.95	28.21	28.76	7,580,730	+0.59(+2.09%)
Jun 24, 2010	28.52	28.77	27.96	28.17	7,025,049	-0.65(-2.26%)
Jun 23, 2010	29.07	29.46	28.63	28.82	6,150,905	-0.24(-0.83%)
Jun 22, 2010	29.35	29.62	29.01	29.06	5,930,989	-0.37(-1.26%)
Jun 21, 2010	29.82	29.98	29.27	29.43	5,587,289	-0.14(-0.47%)
Jun 18, 2010	29.57	29.93	29.44	29.57	8,122,753	-0.15(-0.50%)
Jun 17, 2010	30.36	30.42	29.46	29.72	7,121,233	-0.58(-1.91%)
Jun 16, 2010	30.12	30.45	30.03	30.30	4,679,677	-0.05(-0.16%)
Jun 15, 2010	29.92	30.38	29.58	30.35	6,101,686	+0.55(+1.85%)
Jun 14, 2010	30.40	30.48	29.77	29.80	5,498,051	-0.41(-1.36%)
Jun 11, 2010	29.86	30.24	29.55	30.21	5,491,356	+0.08(+0.27%)
Jun 10, 2010	29.26	30.18	29.16	30.13	8,084,510	+1.42(+4.95%)
Jun 09, 2010	29.24	29.44	28.63	28.71	8,000,981	-0.27(-0.93%)
Jun 08, 2010	29.00	29.29	28.37	28.98	11,840,833	+0.14(+0.49%)
Jun 07, 2010	29.33	29.59	28.82	28.84	6,807,896	-0.39(-1.33%)
Jun 04, 2010	29.23	29.98	29.09	29.23	7,401,160	-1.23(-4.04%)
Jun 03, 2010	30.75	30.98	30.23	30.46	4,332,337	-0.27(-0.88%)
Jun 02, 2010	30.05	30.77	29.84	30.73	971	+0.96(+3.22%)
Jun 01, 2010	29.93	30.56	29.71	29.77	5,706,639	-0.47(-1.55%)
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%)
May 03, 2010	33.57	34.28	33.53	34.17	6,106,913	+0.93(+2.80%)
Apr 30, 2010	33.36	33.88	33.20	33.24	6,080,120	-0.28(-0.84%)
Apr 29, 2010	32.96	33.79	32.89	33.52	4,930,954	+0.82(+2.51%)
Apr 28, 2010	32.98	33.38	32.55	32.70	7,251,905	+0.14(+0.43%)
Apr 27, 2010	33.18	33.55	32.51	32.56	9,164,638	-0.77(-2.31%)
Apr 26, 2010	34.39	34.70	33.20	33.33	7,656,463	-0.95(-2.77%)
Apr 23, 2010	34.21	34.55	33.59	34.28	6,455,396	-0.06(-0.17%)
Apr 22, 2010	33.50	34.36	33.01	34.34	11,664,242	-0.77(-2.19%)
Apr 21, 2010	35.11	35.40	34.51	35.11	31,085	+0.55(+1.59%)
Apr 20, 2010	34.26	34.56	33.94	34.56	6,253,727	+0.55(+1.62%)
Apr 19, 2010	33.46	34.22	33.18	34.01	7,594,991	+0.25(+0.74%)
Apr 16, 2010	34.09	34.19	32.68	33.76	13,104,121	-0.42(-1.23%)
Apr 15, 2010	34.31	34.62	34.05	34.18	5,090,096	-0.37(-1.07%)
Apr 14, 2010	33.87	34.63	33.79	34.55	6,119,340	+1.04(+3.10%)
Apr 13, 2010	33.91	33.91	33.08	33.51	6,632,517	-0.54(-1.59%)
Apr 12, 2010	33.86	34.27	33.81	34.05	4,176,847	+0.20(+0.59%)
Apr 09, 2010	33.81	33.96	33.51	33.85	4,564,031	+0.17(+0.50%)
Apr 08, 2010	33.06	33.91	33.03	33.68	6,135,981	+0.46(+1.38%)
Apr 07, 2010	33.61	33.75	32.93	33.22	5,566,209	-0.31(-0.92%)
Apr 06, 2010	32.85	33.72	32.68	33.53	5,036,908	+0.94(+2.88%)
Apr 05, 2010	32.60	32.92	32.41	32.59	4,836,518	+0.12(+0.37%)