|
Closing price on 10/28/2008
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
55,200 |
| Split-adjusted Price |
8.48 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-0.70 / -4.86%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
8.48
|
55,200
|
|
|
10/27/2008
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.91
|
7,430
|
|
|
10/24/2008
|
-0.70 / -4.43%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
9.34
|
79,340
|
|
|
10/23/2008
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.78
|
79,830
|
|
|
10/22/2008
|
-0.70 / -4.05%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.60
|
10.27
|
33,000
|
|
|
10/21/2008
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
10.71
|
117,270
|
|
|
10/20/2008
|
-0.80 / -4.47%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
10.58
|
39,880
|
|
|
10/17/2008
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.30
|
17.90
|
17.90
|
11.08
|
32,560
|
|
|
10/16/2008
|
-0.80 / -4.28%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
11.08
|
44,800
|
|
|
10/15/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.10
|
18.70
|
18.70
|
11.57
|
114,710
|
|
|
10/14/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.08
|
3,800
|
|
|
10/13/2008
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
10.58
|
51,670
|
|
|
10/10/2008
|
-0.90 / -4.76%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
11.14
|
50,280
|
|
|
10/9/2008
|
-0.90 / -4.55%
|
18.90
|
19.80
|
18.90
|
18.90
|
18.90
|
11.70
|
119,400
|
|
|
10/8/2008
|
-1.00 / -4.81%
|
19.80
|
20.30
|
19.80
|
19.80
|
19.80
|
12.25
|
73,010
|
|
|
10/7/2008
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.87
|
84,790
|
|
|
10/6/2008
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
13.49
|
102,990
|
|
|
10/3/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.90
|
14.17
|
63,410
|
|
|
10/2/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
21.70
|
22.70
|
22.70
|
14.05
|
71,480
|
|
|
10/1/2008
|
-1.00 / -4.41%
|
22.00
|
22.90
|
21.60
|
21.70
|
21.70
|
13.43
|
221,680
|
|
|
9/30/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.05
|
117,010
|
|
|
9/29/2008
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.40
|
23.80
|
23.80
|
14.73
|
104,540
|
|
|
9/26/2008
|
+0.20 / +0.85%
|
24.60
|
24.60
|
22.80
|
23.80
|
23.80
|
14.73
|
55,740
|
|
|
9/25/2008
|
+1.10 / +4.89%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.60
|
14.60
|
54,680
|
|
|
9/24/2008
|
-0.90 / -3.85%
|
23.00
|
24.00
|
22.50
|
22.50
|
22.50
|
13.92
|
78,320
|
|
|
9/23/2008
|
+1.10 / +4.93%
|
21.20
|
23.40
|
21.20
|
23.40
|
23.40
|
14.48
|
257,860
|
|
|
9/22/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.80
|
3,990
|
|
|
9/19/2008
|
+1.00 / +4.93%
|
20.10
|
21.30
|
20.10
|
21.30
|
21.30
|
13.18
|
116,100
|
|
|
9/18/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.56
|
12,410
|
|
|
9/17/2008
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
13.18
|
59,390
|
|
|