BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.59	36.63	36.17	36.37	4,808,315	+0.02(+0.06%)
May 27, 2016	36.19	36.35	36.35	36.35	3,109,300	+0.22(+0.61%)
May 26, 2016	36.31	36.34	35.86	36.13	3,228,545	-0.24(-0.66%)
May 25, 2016	35.82	36.55	35.80	36.37	5,719,077	+0.83(+2.34%)
May 24, 2016	35.24	35.70	35.14	35.54	3,329,237	+0.56(+1.60%)
May 23, 2016	35.05	35.26	34.71	34.98	3,915,316	-0.10(-0.29%)
May 20, 2016	35.12	35.41	34.99	35.08	3,800,313	+0.07(+0.20%)
May 19, 2016	34.65	35.15	34.57	35.01	7,800,509	+0.19(+0.55%)
May 18, 2016	33.60	34.93	33.58	34.82	8,434,424	+1.20(+3.57%)
May 17, 2016	33.39	33.98	33.23	33.62	6,278,305	+0.09(+0.27%)
May 16, 2016	33.35	33.67	33.12	33.53	5,292,162	+0.41(+1.24%)
May 13, 2016	33.67	33.97	33.01	33.12	4,181,896	-0.61(-1.81%)
May 12, 2016	34.07	34.27	33.56	33.73	3,592,542	-0.20(-0.59%)
May 11, 2016	34.01	34.29	33.79	33.93	3,059,267	-0.45(-1.31%)
May 10, 2016	34.06	34.48	33.96	34.38	3,524,845	+0.65(+1.93%)
May 09, 2016	33.72	34.05	33.51	33.73	3,123,406	-0.29(-0.85%)
May 06, 2016	33.73	34.06	33.66	34.02	2,682,136	+0.02(+0.06%)
May 05, 2016	34.10	34.26	33.88	34.00	3,100,855	-0.11(-0.32%)
May 04, 2016	34.50	34.67	33.80	34.11	4,815,374	-0.72(-2.07%)
May 03, 2016	34.95	35.15	34.62	34.83	4,579,890	-0.58(-1.64%)