BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	26.10	26.24	25.87	26.21	4,077,436	+0.11(+0.42%)
May 23, 2011	26.24	26.58	26.08	26.10	3,655,444	-0.46(-1.73%)
May 20, 2011	27.26	27.26	26.49	26.56	7,646,686	-0.75(-2.75%)
May 19, 2011	27.15	27.31	27.05	27.31	6,516,076	+0.24(+0.89%)
May 18, 2011	27.07	27.12	26.92	27.07	6,015,934	-0.02(-0.07%)
May 17, 2011	26.59	27.11	26.54	27.09	5,925,489	+0.42(+1.57%)
May 16, 2011	26.53	26.84	26.41	26.67	3,119,689	+0.04(+0.15%)
May 13, 2011	27.19	27.20	26.56	26.63	3,755,132	-0.57(-2.10%)
May 12, 2011	27.08	27.24	26.81	27.20	4,955,377	+0.06(+0.22%)
May 11, 2011	27.10	27.22	27.04	27.14	7,022,686	-0.05(-0.18%)
May 10, 2011	26.97	27.21	26.91	27.19	12,037,408	+0.22(+0.82%)
May 09, 2011	27.00	27.05	26.84	26.97	4,926,269	-0.01(-0.04%)
May 06, 2011	26.90	27.04	26.84	26.98	6,646,106	+0.32(+1.20%)
May 05, 2011	26.54	26.87	26.27	26.66	6,811,525	-0.05(-0.19%)
May 04, 2011	26.86	27.00	26.62	26.71	4,284,739	-0.20(-0.74%)
May 03, 2011	26.61	26.94	26.46	26.91	3,999,317	+0.32(+1.20%)
May 02, 2011	26.55	26.61	26.54	26.59	4,906,590	-0.33(-1.23%)
Apr 29, 2011	26.59	26.93	26.48	26.92	6,207,281	+0.27(+1.01%)
Apr 28, 2011	26.10	26.71	26.00	26.65	5,113,211	+0.47(+1.80%)
Apr 27, 2011	26.04	26.27	25.89	26.18	4,578,517	+0.14(+0.54%)
Apr 26, 2011	25.77	26.05	25.67	26.04	5,700,757	+0.37(+1.44%)
Apr 25, 2011	25.91	25.96	25.63	25.67	4,929,650	-0.31(-1.19%)
Apr 21, 2011	26.00	26.10	25.30	25.98	11,913,855	-0.61(-2.29%)
Apr 20, 2011	27.19	27.37	26.51	26.59	6,048,718	-0.35(-1.30%)
Apr 19, 2011	26.71	27.10	26.67	26.94	7,417,465	+0.33(+1.24%)
Apr 18, 2011	26.33	26.70	26.20	26.61	5,767,374	+0.08(+0.30%)
Apr 15, 2011	26.54	26.72	26.46	26.53	3,745,980	+0.07(+0.26%)
Apr 14, 2011	26.68	26.75	26.31	26.46	5,872,345	-0.39(-1.45%)
Apr 13, 2011	27.47	27.47	26.77	26.85	4,877,726	-0.42(-1.54%)
Apr 12, 2011	27.10	27.35	27.06	27.27	5,956,559	-0.02(-0.07%)
Apr 11, 2011	27.23	27.39	27.19	27.29	3,778,844	+0.06(+0.22%)
Apr 08, 2011	27.54	27.54	27.07	27.23	5,655,833	-0.17(-0.62%)
Apr 07, 2011	27.40	27.58	27.25	27.40	6,561,641	-0.01(-0.04%)
Apr 06, 2011	27.51	27.51	27.16	27.41	6,612,416	-0.04(-0.15%)
Apr 05, 2011	27.48	27.64	27.38	27.45	3,730,592	-0.08(-0.29%)
Apr 04, 2011	27.71	27.81	27.37	27.53	4,349,168	-0.09(-0.33%)
Apr 01, 2011	27.64	27.81	27.46	27.62	4,092,807	+0.17(+0.62%)
Mar 31, 2011	27.49	27.64	27.38	27.45	3,206,818	-0.25(-0.90%)
Mar 30, 2011	27.70	27.70	27.70	27.70	4,178,512	+0.04(+0.14%)
Mar 29, 2011	27.15	27.67	27.15	27.66	6,618,286	+0.37(+1.36%)
Mar 28, 2011	27.38	27.51	27.21	27.29	5,013,539	+0.22(+0.81%)
Mar 25, 2011	26.59	27.28	26.56	27.07	4,635,411	+0.40(+1.50%)
Mar 24, 2011	26.64	26.67	26.24	26.67	4,934,623	+0.08(+0.30%)
Mar 23, 2011	26.50	26.65	26.34	26.59	3,883,333	-0.04(-0.15%)
Mar 22, 2011	26.70	26.96	26.58	26.63	4,355,223	-0.25(-0.93%)
Mar 21, 2011	26.91	26.95	26.73	26.88	5,803,993	-0.13(-0.48%)
Mar 18, 2011	27.24	27.75	26.94	27.01	11,123,836	+0.14(+0.52%)
Mar 17, 2011	27.08	27.19	26.63	26.87	5,264,346	+0.13(+0.49%)
Mar 16, 2011	27.07	27.11	26.54	26.74	8,796,254	-0.09(-0.34%)
Mar 15, 2011	26.60	27.00	26.53	26.83	5,807,204	+0.00(+0.00%)
Mar 14, 2011	26.89	26.99	26.54	26.83	4,339,809	-0.27(-1.00%)
Mar 11, 2011	26.80	27.30	26.66	27.10	5,547,708	+0.56(+2.11%)
Mar 10, 2011	26.63	26.84	26.50	26.54	5,268,878	-0.45(-1.67%)
Mar 09, 2011	26.86	27.20	26.66	26.99	3,451,520	+0.01(+0.04%)
Mar 08, 2011	26.37	27.15	26.37	26.98	5,241,901	+0.63(+2.39%)
Mar 07, 2011	26.52	26.57	26.17	26.35	9,144,357	-0.02(-0.08%)
Mar 04, 2011	27.05	27.07	26.19	26.37	12,470,540	-0.70(-2.59%)
Mar 03, 2011	27.26	27.49	26.97	27.07	7,401,610	+0.01(+0.04%)
Mar 02, 2011	26.98	27.41	26.90	27.06	4,664,023	+0.04(+0.15%)