|
Closing price on 2/8/2010
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.10 |
| Volume |
44,460 |
| Split-adjusted Price |
21.28 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.20 / -0.65%
|
30.50
|
31.00
|
30.10
|
30.80
|
30.80
|
21.28
|
44,460
|
|
|
2/5/2010
|
-0.20 / -0.64%
|
30.50
|
32.00
|
30.50
|
31.00
|
31.00
|
21.42
|
174,480
|
|
|
2/4/2010
|
+1.00 / +3.31%
|
30.20
|
31.60
|
30.20
|
31.20
|
31.20
|
21.56
|
117,930
|
|
|
2/3/2010
|
+0.20 / +0.67%
|
30.30
|
30.30
|
30.00
|
30.20
|
30.20
|
20.87
|
74,120
|
|
|
2/2/2010
|
+0.80 / +2.74%
|
29.20
|
30.40
|
29.20
|
30.00
|
30.00
|
20.73
|
48,890
|
|
|
2/1/2010
|
+0.10 / +0.34%
|
29.90
|
29.90
|
28.50
|
29.20
|
29.20
|
20.18
|
25,430
|
|
|
1/29/2010
|
-0.50 / -1.69%
|
29.00
|
29.80
|
28.40
|
29.10
|
29.10
|
20.11
|
50,190
|
|
|
1/28/2010
|
-1.30 / -4.21%
|
30.90
|
30.90
|
29.40
|
29.60
|
29.60
|
20.45
|
66,610
|
|
|
1/27/2010
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.20
|
30.90
|
30.90
|
21.35
|
224,400
|
|
|
1/26/2010
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
20.39
|
7,480
|
|
|
1/25/2010
|
+1.30 / +4.85%
|
27.30
|
28.10
|
27.30
|
28.10
|
28.10
|
19.42
|
86,030
|
|
|
1/22/2010
|
-0.80 / -2.90%
|
27.20
|
27.80
|
26.40
|
26.80
|
26.80
|
18.52
|
86,470
|
|
|
1/21/2010
|
-1.40 / -4.83%
|
28.70
|
29.00
|
27.60
|
27.60
|
27.60
|
19.07
|
86,310
|
|
|
1/20/2010
|
-1.00 / -3.33%
|
30.00
|
30.50
|
28.80
|
29.00
|
29.00
|
20.04
|
34,620
|
|
|
1/19/2010
|
+0.50 / +1.69%
|
30.00
|
30.00
|
29.20
|
30.00
|
30.00
|
20.73
|
30,030
|
|
|
1/18/2010
|
-0.50 / -1.67%
|
29.50
|
29.50
|
28.50
|
29.50
|
29.50
|
20.39
|
67,580
|
|
|
1/15/2010
|
-1.00 / -3.23%
|
30.10
|
31.50
|
30.00
|
30.00
|
30.00
|
20.73
|
39,830
|
|
|
1/14/2010
|
+0.20 / +0.65%
|
31.60
|
31.60
|
30.50
|
31.00
|
31.00
|
21.42
|
80,220
|
|
|
1/13/2010
|
-0.20 / -0.65%
|
30.00
|
31.30
|
29.50
|
30.80
|
30.80
|
21.28
|
126,610
|
|
|
1/12/2010
|
-1.60 / -4.91%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.00
|
21.42
|
163,870
|
|
|
1/11/2010
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.10
|
32.60
|
32.60
|
22.53
|
100,060
|
|
|
1/8/2010
|
-1.50 / -4.40%
|
35.80
|
35.80
|
32.60
|
32.60
|
32.60
|
22.53
|
247,110
|
|
|
1/7/2010
|
+1.60 / +4.92%
|
33.20
|
34.10
|
33.20
|
34.10
|
34.10
|
23.56
|
128,780
|
|
|
1/6/2010
|
+1.20 / +3.83%
|
31.30
|
32.50
|
31.00
|
32.50
|
32.50
|
22.46
|
188,230
|
|
|
1/5/2010
|
+1.40 / +4.68%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.30
|
21.63
|
203,490
|
|
|
1/4/2010
|
+1.40 / +4.91%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.90
|
20.66
|
144,870
|
|
|
12/31/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.50
|
19.69
|
122,280
|
|
|
12/30/2009
|
+0.50 / +1.79%
|
28.00
|
29.00
|
27.90
|
28.50
|
28.50
|
19.69
|
146,510
|
|
|
12/29/2009
|
-0.90 / -3.11%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
19.35
|
84,590
|
|
|
12/28/2009
|
-0.40 / -1.37%
|
28.30
|
29.50
|
28.20
|
28.90
|
28.90
|
19.97
|
62,100
|
|
|