BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.76	29.11	28.71	29.08	4,317,328	+0.23(+0.80%)
Dec 28, 2012	28.76	29.09	28.73	28.85	2,847,384	-0.21(-0.72%)
Dec 27, 2012	29.20	29.27	28.62	29.06	3,156,226	-0.15(-0.51%)
Dec 26, 2012	29.28	29.39	29.08	29.21	2,208,094	-0.03(-0.10%)
Dec 24, 2012	29.41	29.44	29.09	29.24	1,395,868	-0.21(-0.71%)
Dec 21, 2012	29.50	29.57	29.22	29.45	5,194,840	-0.19(-0.64%)
Dec 20, 2012	29.51	29.73	29.36	29.64	3,726,591	+0.13(+0.44%)
Dec 19, 2012	29.39	29.77	29.31	29.51	3,949,410	-0.13(-0.44%)
Dec 18, 2012	29.25	29.67	29.00	29.64	7,419,541	+0.49(+1.68%)
Dec 17, 2012	28.48	29.18	28.38	29.15	4,658,862	+0.86(+3.04%)
Dec 14, 2012	28.53	28.57	28.25	28.29	3,248,733	-0.29(-1.01%)
Dec 13, 2012	28.88	28.91	28.43	28.58	4,035,282	-0.26(-0.90%)
Dec 12, 2012	28.60	29.10	28.53	28.84	5,792,743	+0.38(+1.34%)
Dec 11, 2012	28.34	28.61	28.33	28.46	3,637,256	+0.10(+0.35%)
Dec 10, 2012	28.32	28.58	28.13	28.36	3,238,462	-0.06(-0.21%)
Dec 07, 2012	28.27	28.49	28.23	28.42	3,646,606	+0.19(+0.67%)
Dec 06, 2012	27.83	28.24	27.76	28.23	4,302,588	+0.37(+1.33%)
Dec 05, 2012	27.68	28.01	27.68	27.86	5,813,056	+0.17(+0.61%)
Dec 04, 2012	27.88	27.97	27.52	27.69	4,064,535	-0.48(-1.70%)
Nov 30, 2012	28.27	28.42	27.97	28.17	3,280,777	-0.04(-0.14%)
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,752	-0.01(-0.04%)
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,321	+0.08(+0.28%)
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,814	-0.56(-1.95%)
Nov 26, 2012	28.61	28.70	28.37	28.70	2,944,149	-0.11(-0.38%)
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,467	+0.43(+1.52%)
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,231	-0.07(-0.25%)
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,061	+0.07(+0.25%)
Nov 19, 2012	28.38	28.56	28.23	28.38	5,334,920	+0.34(+1.21%)
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,212	+0.49(+1.78%)
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,717	+0.46(+1.70%)
Nov 14, 2012	27.46	27.60	27.03	27.09	7,168,440	-0.36(-1.31%)
Nov 13, 2012	27.46	27.79	27.19	27.45	8,075,882	-0.25(-0.90%)
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,173	+0.15(+0.54%)
Nov 09, 2012	27.52	27.95	27.50	27.55	4,952,215	-0.10(-0.36%)
Nov 08, 2012	27.83	28.07	27.64	27.65	6,391,602	-0.13(-0.47%)
Nov 07, 2012	28.85	28.93	27.63	27.78	10,221,626	-1.47(-5.03%)
Nov 06, 2012	29.05	29.37	28.94	29.25	4,583,605	+0.31(+1.07%)
Nov 05, 2012	29.30	29.38	28.73	28.94	4,737,054	-0.48(-1.63%)
Nov 02, 2012	29.51	29.56	29.17	29.42	6,674,556	+0.11(+0.38%)
Nov 01, 2012	29.00	29.34	28.82	29.31	5,767,831	+0.36(+1.24%)
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,894	-0.06(-0.21%)
Oct 26, 2012	28.92	29.01	29.01	29.01	5,276,700	+0.06(+0.21%)
Oct 25, 2012	29.04	29.20	28.60	28.95	4,662,947	+0.14(+0.49%)
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,830	+0.00(+0.00%)
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,018	-0.97(-3.26%)
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,738	-0.20(-0.67%)
Oct 18, 2012	30.84	31.00	29.81	29.98	16,697,625	-2.29(-7.10%)
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,777	+0.46(+1.45%)
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,379	-0.58(-1.79%)
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,820	+0.05(+0.15%)
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,702	-0.86(-2.59%)
Oct 11, 2012	33.39	33.45	33.11	33.20	2,718,514	+0.02(+0.06%)
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,579	-0.04(-0.12%)
Oct 09, 2012	33.49	33.55	33.11	33.22	4,441,558	-0.26(-0.78%)
Oct 08, 2012	33.51	33.57	33.33	33.48	2,447,638	-0.16(-0.48%)
Oct 05, 2012	33.75	33.89	33.52	33.64	2,472,957	+0.06(+0.18%)
Oct 04, 2012	33.29	33.60	33.19	33.58	3,617,077	+0.41(+1.24%)
Oct 03, 2012	32.95	33.38	32.76	33.17	4,291,456	+0.17(+0.52%)
Oct 02, 2012	32.90	33.09	32.77	33.00	4,048,862	+0.04(+0.12%)