|
Closing price on 12/28/2009
|
|
| Open |
28.30 |
| High |
29.50 |
| Low |
28.20 |
| Volume |
62,100 |
| Split-adjusted Price |
19.97 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
-0.40 / -1.37%
|
28.30
|
29.50
|
28.20
|
28.90
|
28.90
|
19.97
|
62,100
|
|
|
12/25/2009
|
+0.80 / +2.81%
|
29.10
|
29.60
|
29.00
|
29.30
|
29.30
|
20.25
|
115,380
|
|
|
12/24/2009
|
+0.60 / +2.15%
|
27.90
|
28.50
|
27.50
|
28.50
|
28.50
|
19.69
|
95,600
|
|
|
12/23/2009
|
+0.90 / +3.33%
|
27.90
|
28.00
|
27.40
|
27.90
|
27.90
|
19.28
|
130,240
|
|
|
12/22/2009
|
+0.90 / +3.45%
|
26.90
|
27.40
|
26.10
|
27.00
|
27.00
|
18.66
|
99,270
|
|
|
12/21/2009
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
18.04
|
61,710
|
|
|
12/18/2009
|
+1.10 / +4.62%
|
24.60
|
24.90
|
24.60
|
24.90
|
24.90
|
17.21
|
50,890
|
|
|
12/17/2009
|
-0.70 / -2.86%
|
23.80
|
24.50
|
23.60
|
23.80
|
23.80
|
16.45
|
46,550
|
|
|
12/16/2009
|
-1.10 / -4.30%
|
25.00
|
25.10
|
24.40
|
24.50
|
24.50
|
16.93
|
190,830
|
|
|
12/15/2009
|
+0.20 / +0.79%
|
25.40
|
26.00
|
25.30
|
25.60
|
25.60
|
17.69
|
90,670
|
|
|
12/14/2009
|
-0.40 / -1.55%
|
25.10
|
27.00
|
25.00
|
25.40
|
25.40
|
17.55
|
135,390
|
|
|
12/11/2009
|
-1.30 / -4.80%
|
27.10
|
27.20
|
25.80
|
25.80
|
25.80
|
17.83
|
77,720
|
|
|
12/10/2009
|
-1.40 / -4.91%
|
29.10
|
29.10
|
27.10
|
27.10
|
27.10
|
18.73
|
94,170
|
|
|
12/9/2009
|
-1.40 / -4.68%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.50
|
19.69
|
122,870
|
|
|
12/8/2009
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.50
|
29.90
|
29.90
|
20.66
|
26,880
|
|
|
12/7/2009
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.00
|
20.73
|
24,810
|
|
|
12/4/2009
|
+0.20 / +0.67%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.00
|
20.73
|
15,830
|
|
|
12/3/2009
|
-0.70 / -2.30%
|
29.70
|
30.50
|
29.50
|
29.80
|
29.80
|
20.59
|
39,340
|
|
|
12/2/2009
|
-1.40 / -4.39%
|
31.00
|
31.70
|
30.50
|
30.50
|
30.50
|
21.08
|
64,500
|
|
|
12/1/2009
|
+0.70 / +2.24%
|
32.00
|
32.20
|
31.30
|
31.90
|
31.90
|
22.04
|
56,550
|
|
|
11/30/2009
|
+0.20 / +0.65%
|
31.70
|
31.80
|
31.10
|
31.20
|
31.20
|
21.56
|
69,000
|
|
|
11/27/2009
|
+1.10 / +3.68%
|
28.50
|
31.30
|
28.50
|
31.00
|
31.00
|
21.42
|
168,220
|
|
|
11/26/2009
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
20.66
|
37,370
|
|
|
11/25/2009
|
-1.60 / -4.85%
|
32.10
|
33.00
|
31.40
|
31.40
|
31.40
|
21.70
|
151,400
|
|
|
11/24/2009
|
-0.50 / -1.49%
|
33.50
|
34.50
|
32.00
|
33.00
|
33.00
|
22.80
|
123,960
|
|
|
11/23/2009
|
-1.50 / -4.29%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.50
|
23.15
|
119,640
|
|
|
11/20/2009
|
0.00 / 0.00%
|
35.30
|
35.70
|
34.70
|
35.00
|
35.00
|
24.19
|
151,130
|
|
|
11/19/2009
|
+0.90 / +2.64%
|
34.10
|
35.00
|
33.60
|
35.00
|
35.00
|
24.19
|
85,650
|
|
|
11/18/2009
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.20
|
34.10
|
34.10
|
23.56
|
60,590
|
|
|
11/17/2009
|
-0.40 / -1.16%
|
34.50
|
34.60
|
33.60
|
34.00
|
34.00
|
23.50
|
62,500
|
|
|