|
Closing price on 1/29/2010
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
28.40 |
| Volume |
50,190 |
| Split-adjusted Price |
20.11 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
-0.50 / -1.69%
|
29.00
|
29.80
|
28.40
|
29.10
|
29.10
|
20.11
|
50,190
|
|
|
1/28/2010
|
-1.30 / -4.21%
|
30.90
|
30.90
|
29.40
|
29.60
|
29.60
|
20.45
|
66,610
|
|
|
1/27/2010
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.20
|
30.90
|
30.90
|
21.35
|
224,400
|
|
|
1/26/2010
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
20.39
|
7,480
|
|
|
1/25/2010
|
+1.30 / +4.85%
|
27.30
|
28.10
|
27.30
|
28.10
|
28.10
|
19.42
|
86,030
|
|
|
1/22/2010
|
-0.80 / -2.90%
|
27.20
|
27.80
|
26.40
|
26.80
|
26.80
|
18.52
|
86,470
|
|
|
1/21/2010
|
-1.40 / -4.83%
|
28.70
|
29.00
|
27.60
|
27.60
|
27.60
|
19.07
|
86,310
|
|
|
1/20/2010
|
-1.00 / -3.33%
|
30.00
|
30.50
|
28.80
|
29.00
|
29.00
|
20.04
|
34,620
|
|
|
1/19/2010
|
+0.50 / +1.69%
|
30.00
|
30.00
|
29.20
|
30.00
|
30.00
|
20.73
|
30,030
|
|
|
1/18/2010
|
-0.50 / -1.67%
|
29.50
|
29.50
|
28.50
|
29.50
|
29.50
|
20.39
|
67,580
|
|
|
1/15/2010
|
-1.00 / -3.23%
|
30.10
|
31.50
|
30.00
|
30.00
|
30.00
|
20.73
|
39,830
|
|
|
1/14/2010
|
+0.20 / +0.65%
|
31.60
|
31.60
|
30.50
|
31.00
|
31.00
|
21.42
|
80,220
|
|
|
1/13/2010
|
-0.20 / -0.65%
|
30.00
|
31.30
|
29.50
|
30.80
|
30.80
|
21.28
|
126,610
|
|
|
1/12/2010
|
-1.60 / -4.91%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.00
|
21.42
|
163,870
|
|
|
1/11/2010
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.10
|
32.60
|
32.60
|
22.53
|
100,060
|
|
|
1/8/2010
|
-1.50 / -4.40%
|
35.80
|
35.80
|
32.60
|
32.60
|
32.60
|
22.53
|
247,110
|
|
|
1/7/2010
|
+1.60 / +4.92%
|
33.20
|
34.10
|
33.20
|
34.10
|
34.10
|
23.56
|
128,780
|
|
|
1/6/2010
|
+1.20 / +3.83%
|
31.30
|
32.50
|
31.00
|
32.50
|
32.50
|
22.46
|
188,230
|
|
|
1/5/2010
|
+1.40 / +4.68%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.30
|
21.63
|
203,490
|
|
|
1/4/2010
|
+1.40 / +4.91%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.90
|
20.66
|
144,870
|
|
|
12/31/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.50
|
19.69
|
122,280
|
|
|
12/30/2009
|
+0.50 / +1.79%
|
28.00
|
29.00
|
27.90
|
28.50
|
28.50
|
19.69
|
146,510
|
|
|
12/29/2009
|
-0.90 / -3.11%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
19.35
|
84,590
|
|
|
12/28/2009
|
-0.40 / -1.37%
|
28.30
|
29.50
|
28.20
|
28.90
|
28.90
|
19.97
|
62,100
|
|
|
12/25/2009
|
+0.80 / +2.81%
|
29.10
|
29.60
|
29.00
|
29.30
|
29.30
|
20.25
|
115,380
|
|
|
12/24/2009
|
+0.60 / +2.15%
|
27.90
|
28.50
|
27.50
|
28.50
|
28.50
|
19.69
|
95,600
|
|
|
12/23/2009
|
+0.90 / +3.33%
|
27.90
|
28.00
|
27.40
|
27.90
|
27.90
|
19.28
|
130,240
|
|
|
12/22/2009
|
+0.90 / +3.45%
|
26.90
|
27.40
|
26.10
|
27.00
|
27.00
|
18.66
|
99,270
|
|
|
12/21/2009
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
18.04
|
61,710
|
|
|
12/18/2009
|
+1.10 / +4.62%
|
24.60
|
24.90
|
24.60
|
24.90
|
24.90
|
17.21
|
50,890
|
|
|