|
Closing price on 10/15/2010
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
16,560 |
| Split-adjusted Price |
15.53 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
15.53
|
16,560
|
|
|
10/14/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
15.67
|
9,850
|
|
|
10/13/2010
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.60
|
15.67
|
5,590
|
|
|
10/12/2010
|
-0.80 / -3.42%
|
23.30
|
23.30
|
22.50
|
22.60
|
22.60
|
15.67
|
30,160
|
|
|
10/11/2010
|
+0.60 / +2.63%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
16.22
|
5,800
|
|
|
10/8/2010
|
-0.30 / -1.30%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
15.80
|
12,430
|
|
|
10/7/2010
|
-0.40 / -1.70%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
16.01
|
15,000
|
|
|
10/6/2010
|
+0.50 / +2.17%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.50
|
16.29
|
9,010
|
|
|
10/5/2010
|
+0.10 / +0.44%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
15.94
|
4,650
|
|
|
10/4/2010
|
-0.50 / -2.14%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
15.87
|
29,510
|
|
|
10/1/2010
|
-0.60 / -2.50%
|
24.40
|
24.40
|
23.30
|
23.40
|
23.40
|
16.22
|
20,180
|
|
|
9/30/2010
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.00
|
16.64
|
40,150
|
|
|
9/29/2010
|
+0.80 / +3.42%
|
23.40
|
24.50
|
23.40
|
24.20
|
24.20
|
16.77
|
114,020
|
|
|
9/28/2010
|
+0.40 / +1.74%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.40
|
16.22
|
10,380
|
|
|
9/27/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
23.00
|
23.00
|
15.94
|
18,660
|
|
|
9/24/2010
|
-0.30 / -1.29%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.00
|
15.94
|
19,970
|
|
|
9/23/2010
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
16.15
|
23,990
|
|
|
9/22/2010
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.40
|
23.70
|
23.70
|
16.43
|
18,630
|
|
|
9/21/2010
|
-0.50 / -2.04%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
16.64
|
19,550
|
|
|
9/20/2010
|
-0.30 / -1.21%
|
24.20
|
24.60
|
24.00
|
24.50
|
24.50
|
16.98
|
17,600
|
|
|
9/17/2010
|
+0.70 / +2.90%
|
24.40
|
24.80
|
24.10
|
24.80
|
24.80
|
17.19
|
21,460
|
|
|
9/16/2010
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.10
|
16.70
|
11,100
|
|
|
9/15/2010
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
16.50
|
18,630
|
|
|
9/14/2010
|
+1.10 / +4.76%
|
23.70
|
24.20
|
23.40
|
24.20
|
24.20
|
16.77
|
60,790
|
|
|
9/13/2010
|
-1.00 / -4.15%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.10
|
16.01
|
33,090
|
|
|
9/10/2010
|
-0.90 / -3.60%
|
25.00
|
25.20
|
23.80
|
24.10
|
24.10
|
16.70
|
45,920
|
|
|
9/9/2010
|
+0.50 / +2.04%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
17.33
|
19,580
|
|
|
9/8/2010
|
-0.10 / -0.41%
|
24.50
|
24.60
|
23.80
|
24.50
|
24.50
|
16.98
|
15,870
|
|
|
9/7/2010
|
-1.10 / -4.28%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.60
|
17.05
|
55,610
|
|
|
9/6/2010
|
+0.70 / +2.80%
|
25.80
|
26.20
|
25.10
|
25.70
|
25.70
|
17.81
|
51,080
|
|
|