|
Closing price on 11/18/2008
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
21,850 |
| Split-adjusted Price |
9.34 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
-0.40 / -2.58%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.10
|
9.34
|
21,850
|
|
|
11/17/2008
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
9.59
|
15,740
|
|
|
11/14/2008
|
+0.40 / +2.67%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.40
|
9.53
|
46,290
|
|
|
11/13/2008
|
0.00 / 0.00%
|
14.40
|
15.40
|
14.40
|
15.00
|
15.00
|
9.28
|
26,710
|
|
|
11/12/2008
|
-0.20 / -1.32%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
9.28
|
70,510
|
|
|
11/11/2008
|
-0.50 / -3.18%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
9.41
|
57,220
|
|
|
11/10/2008
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
9.72
|
14,110
|
|
|
11/7/2008
|
-0.80 / -4.85%
|
15.70
|
16.50
|
15.70
|
15.70
|
15.70
|
9.72
|
37,900
|
|
|
11/6/2008
|
-0.70 / -4.07%
|
16.40
|
17.70
|
16.40
|
16.50
|
16.50
|
10.21
|
93,760
|
|
|
11/5/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.64
|
56,760
|
|
|
11/4/2008
|
+0.70 / +4.46%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
10.15
|
41,090
|
|
|
11/3/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.30
|
15.70
|
15.70
|
9.72
|
57,530
|
|
|
10/31/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.72
|
38,330
|
|
|
10/30/2008
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
15.00
|
15.00
|
9.28
|
45,390
|
|
|
10/29/2008
|
+1.30 / +9.49%
|
14.40
|
15.40
|
14.40
|
15.00
|
15.00
|
9.28
|
26,710
|
|
|
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
|
|
|