BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.00	35.06	34.73	34.74	1,940,172	-0.16(-0.46%)
Nov 27, 2013	35.00	35.04	34.80	34.90	2,678,796	-0.11(-0.31%)
Nov 26, 2013	34.85	35.07	34.75	35.01	4,188,960	+0.14(+0.40%)
Nov 25, 2013	34.85	35.11	34.80	34.87	2,807,936	+0.13(+0.37%)
Nov 22, 2013	34.35	34.80	34.15	34.74	3,355,325	+0.35(+1.02%)
Nov 21, 2013	34.11	34.47	34.09	34.39	2,575,845	+0.38(+1.12%)
Nov 20, 2013	33.87	34.13	33.69	34.01	3,005,900	+0.15(+0.44%)
Nov 19, 2013	33.97	34.03	33.70	33.86	2,565,511	+0.02(+0.06%)
Nov 18, 2013	33.78	34.12	33.65	33.84	3,145,320	+0.06(+0.18%)
Nov 15, 2013	33.71	33.91	33.57	33.78	3,972,324	+0.22(+0.66%)
Nov 14, 2013	33.36	33.57	33.20	33.56	3,192,861	+0.30(+0.90%)
Nov 13, 2013	32.94	33.30	32.85	33.26	4,420,347	+0.22(+0.67%)
Nov 12, 2013	33.45	33.48	33.02	33.04	3,582,039	-0.45(-1.34%)
Nov 11, 2013	33.56	33.61	33.30	33.49	3,049,294	-0.14(-0.42%)
Nov 08, 2013	32.88	33.66	32.82	33.63	6,757,817	+0.75(+2.28%)
Nov 07, 2013	33.59	33.66	32.87	32.88	4,660,606	-0.67(-2.00%)
Nov 06, 2013	33.50	33.58	33.37	33.55	2,967,172	-0.11(-0.33%)
Nov 05, 2013	33.74	33.78	33.59	33.66	3,383,136	-0.21(-0.62%)
Nov 04, 2013	34.00	34.00	33.72	33.87	2,307,079	-0.02(-0.06%)
Nov 01, 2013	33.95	34.26	33.88	33.89	3,211,380	-0.08(-0.24%)
Oct 31, 2013	34.42	34.42	33.97	33.97	4,054,107	-0.46(-1.34%)
Oct 30, 2013	34.53	34.66	34.38	34.43	3,769,416	-0.13(-0.38%)
Oct 29, 2013	34.86	34.88	34.48	34.56	3,238,281	-0.22(-0.63%)
Oct 28, 2013	34.78	34.91	34.60	34.78	2,772,540	-0.03(-0.09%)
Oct 25, 2013	34.56	34.86	34.53	34.81	2,447,103	+0.18(+0.52%)
Oct 24, 2013	34.85	34.90	34.51	34.63	2,381,479	-0.08(-0.23%)
Oct 23, 2013	34.47	34.89	34.33	34.71	4,934,899	+0.02(+0.06%)
Oct 22, 2013	34.10	34.82	33.94	34.69	7,037,345	+0.63(+1.85%)
Oct 21, 2013	33.55	34.15	33.50	34.06	4,688,221	+0.46(+1.37%)
Oct 18, 2013	34.10	34.10	33.40	33.60	7,212,254	-0.40(-1.18%)
Oct 17, 2013	33.76	34.24	33.35	34.00	5,323,376	-0.22(-0.64%)
Oct 16, 2013	33.82	34.36	33.68	34.22	3,701,791	+0.69(+2.06%)
Oct 15, 2013	33.77	33.83	33.47	33.53	2,858,328	-0.29(-0.86%)
Oct 14, 2013	33.57	33.87	33.53	33.82	2,250,057	+0.09(+0.27%)
Oct 11, 2013	33.60	33.84	33.24	33.73	3,169,672	+0.04(+0.12%)
Oct 10, 2013	33.16	33.69	33.16	33.69	3,708,013	+0.93(+2.84%)
Oct 09, 2013	32.70	32.90	32.68	32.76	3,056,893	+0.10(+0.31%)
Oct 08, 2013	33.13	33.25	32.65	32.66	3,307,649	-0.48(-1.45%)
Oct 07, 2013	33.37	33.47	33.14	33.14	1,754,038	-0.53(-1.57%)
Oct 04, 2013	33.40	33.71	33.33	33.67	1,943,831	+0.27(+0.81%)
Oct 03, 2013	33.68	33.73	33.26	33.40	3,208,852	-0.42(-1.24%)
Oct 02, 2013	33.87	33.90	33.58	33.82	2,664,524	-0.21(-0.62%)
Oct 01, 2013	33.93	34.09	33.80	34.03	2,793,715	+0.28(+0.83%)
Sep 30, 2013	33.71	33.94	33.50	33.75	2,589,528	-0.22(-0.65%)
Sep 27, 2013	33.71	34.03	33.69	33.97	3,571,217	+0.03(+0.09%)
Sep 26, 2013	33.99	34.13	33.70	33.94	2,380,057	-0.04(-0.12%)
Sep 25, 2013	33.86	34.14	33.52	33.98	3,885,316	+0.11(+0.32%)
Sep 24, 2013	33.96	34.09	33.71	33.87	4,682,667	-0.32(-0.94%)
Sep 23, 2013	34.92	35.00	34.11	34.19	3,431,076	-0.86(-2.45%)
Sep 20, 2013	35.12	35.20	34.92	35.05	5,082,107	-0.01(-0.03%)
Sep 19, 2013	35.25	35.31	34.75	35.06	6,514,891	-0.14(-0.40%)
Sep 18, 2013	35.08	35.58	35.04	35.20	5,296,124	+0.14(+0.40%)
Sep 17, 2013	34.90	35.07	34.56	35.06	3,998,812	+0.58(+1.68%)
Sep 16, 2013	34.28	34.57	34.23	34.48	3,323,659	+0.47(+1.38%)
Sep 13, 2013	33.83	34.07	33.75	34.01	1,727,075	+0.14(+0.41%)
Sep 12, 2013	33.87	34.05	33.82	33.87	2,398,829	+0.01(+0.03%)
Sep 11, 2013	33.80	34.01	33.60	33.86	2,486,921	+0.05(+0.15%)
Sep 10, 2013	34.00	34.17	33.73	33.81	2,856,877	+0.05(+0.15%)
Sep 09, 2013	33.51	33.79	33.30	33.76	2,873,372	+0.24(+0.72%)
Sep 06, 2013	34.01	34.07	33.33	33.52	5,480,001	-0.41(-1.21%)
Sep 05, 2013	33.95	34.17	33.81	33.93	3,203,331	+0.00(+0.00%)
Sep 04, 2013	33.83	34.12	33.76	33.93	2,462,351	+0.12(+0.35%)