|
Closing price on 12/26/2008
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
7,500 |
| Split-adjusted Price |
8.60 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
8.60
|
7,500
|
|
|
12/25/2008
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.20
|
8.79
|
1,580
|
|
|
12/24/2008
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
8.73
|
5,540
|
|
|
12/23/2008
|
-0.30 / -2.10%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
8.66
|
22,410
|
|
|
12/22/2008
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
8.85
|
35,960
|
|
|
12/19/2008
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.60
|
14.00
|
14.00
|
8.66
|
16,720
|
|
|
12/18/2008
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
8.48
|
5,520
|
|
|
12/17/2008
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.60
|
8.42
|
4,050
|
|
|
12/16/2008
|
-0.70 / -4.90%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
8.42
|
23,970
|
|
|
12/15/2008
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
8.85
|
23,140
|
|
|
12/12/2008
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
8.66
|
27,120
|
|
|
12/11/2008
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.50
|
8.35
|
9,740
|
|
|
12/10/2008
|
-0.20 / -1.47%
|
13.30
|
13.80
|
13.20
|
13.40
|
13.40
|
8.29
|
4,470
|
|
|
12/9/2008
|
+0.40 / +3.03%
|
13.20
|
13.80
|
13.00
|
13.60
|
13.60
|
8.42
|
25,260
|
|
|
12/8/2008
|
-0.60 / -4.35%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
8.17
|
48,660
|
|
|
12/5/2008
|
-0.20 / -1.43%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
8.54
|
10,760
|
|
|
12/4/2008
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
8.66
|
15,830
|
|
|
12/3/2008
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
8.35
|
28,650
|
|
|
12/2/2008
|
-0.70 / -4.83%
|
13.80
|
14.40
|
13.80
|
13.80
|
13.80
|
8.54
|
68,060
|
|
|
12/1/2008
|
-0.20 / -1.36%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.50
|
8.97
|
21,480
|
|
|
11/28/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
9.10
|
24,070
|
|
|
11/27/2008
|
-0.50 / -3.45%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.00
|
8.66
|
22,390
|
|
|
11/26/2008
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
8.97
|
9,740
|
|
|
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
|
|
|