|
Closing price on 11/25/2008
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
13,700 |
| Split-adjusted Price |
9.04 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
9.04
|
13,700
|
|
|
11/24/2008
|
-0.10 / -0.68%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.50
|
8.97
|
7,160
|
|
|
11/21/2008
|
+0.10 / +0.69%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
9.04
|
25,830
|
|
|
11/20/2008
|
-0.60 / -3.97%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.50
|
8.97
|
38,830
|
|
|
11/19/2008
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
9.34
|
23,490
|
|
|
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
|
|
|