BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.89	39.89	39.29	39.47	3,193,484	-0.42(-1.05%)
May 28, 2015	39.76	39.96	39.53	39.89	3,304,002	-0.02(-0.05%)
May 27, 2015	39.66	39.98	39.58	39.91	2,848,861	+0.32(+0.81%)
May 26, 2015	39.54	39.64	39.22	39.59	4,955,178	+0.18(+0.46%)
May 22, 2015	39.53	39.41	39.41	39.41	1,644,800	-0.15(-0.38%)
May 21, 2015	39.44	39.73	39.43	39.56	2,351,074	-0.03(-0.08%)
May 20, 2015	39.79	39.79	39.43	39.59	2,450,446	-0.19(-0.48%)
May 19, 2015	39.42	39.93	39.32	39.78	4,118,493	+0.55(+1.40%)
May 18, 2015	38.76	39.30	38.75	39.23	2,577,232	+0.51(+1.32%)
May 15, 2015	39.24	39.27	38.53	38.72	2,352,590	-0.45(-1.15%)
May 14, 2015	39.30	39.34	39.00	39.17	1,993,553	+0.08(+0.20%)
May 13, 2015	38.75	39.17	38.61	39.09	2,715,952	-0.03(-0.08%)
May 12, 2015	38.87	39.30	38.58	39.12	2,559,751	+0.11(+0.28%)
May 11, 2015	39.01	39.28	38.93	39.01	2,907,401	-0.05(-0.13%)
May 08, 2015	38.75	39.13	38.61	39.06	3,296,208	+0.49(+1.27%)
May 07, 2015	38.61	38.81	38.39	38.57	2,233,212	-0.09(-0.23%)
May 06, 2015	39.00	39.17	38.31	38.66	3,029,638	-0.31(-0.80%)
May 05, 2015	38.92	39.43	38.88	38.97	3,407,594	-0.12(-0.31%)
May 04, 2015	38.49	39.12	38.41	39.09	3,772,253	+0.63(+1.64%)