|
Closing price on 3/23/2010
|
|
| Open |
34.50 |
| High |
34.80 |
| Low |
34.20 |
| Volume |
215,260 |
| Split-adjusted Price |
23.91 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.60 / +1.76%
|
34.50
|
34.80
|
34.20
|
34.60
|
34.60
|
23.91
|
215,260
|
|
|
3/22/2010
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.80
|
34.00
|
34.00
|
23.50
|
83,430
|
|
|
3/19/2010
|
+0.30 / +0.89%
|
33.90
|
34.10
|
33.60
|
33.90
|
33.90
|
23.43
|
131,640
|
|
|
3/18/2010
|
+0.10 / +0.30%
|
33.50
|
33.80
|
33.30
|
33.60
|
33.60
|
23.22
|
49,510
|
|
|
3/17/2010
|
-0.20 / -0.59%
|
33.60
|
34.00
|
33.50
|
33.50
|
33.50
|
23.15
|
88,440
|
|
|
3/16/2010
|
-0.90 / -2.60%
|
34.00
|
34.50
|
33.60
|
33.70
|
33.70
|
23.29
|
152,340
|
|
|
3/15/2010
|
+0.10 / +0.29%
|
35.60
|
35.60
|
34.60
|
34.60
|
34.60
|
23.91
|
60,440
|
|
|
3/12/2010
|
+0.50 / +1.47%
|
34.00
|
34.70
|
34.00
|
34.50
|
34.50
|
23.84
|
89,210
|
|
|
3/11/2010
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.00
|
23.50
|
146,740
|
|
|
3/10/2010
|
0.00 / 0.00%
|
33.90
|
34.30
|
33.70
|
34.00
|
34.00
|
23.50
|
168,270
|
|
|
3/9/2010
|
+0.30 / +0.89%
|
33.80
|
34.40
|
33.40
|
34.00
|
34.00
|
23.50
|
154,760
|
|
|
3/8/2010
|
+0.70 / +2.12%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.70
|
23.29
|
124,840
|
|
|
3/5/2010
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.20
|
33.00
|
33.00
|
22.80
|
93,620
|
|
|
3/4/2010
|
-0.30 / -0.90%
|
33.30
|
34.00
|
33.00
|
33.00
|
33.00
|
22.80
|
131,040
|
|
|
3/3/2010
|
+1.50 / +4.72%
|
32.30
|
33.30
|
32.00
|
33.30
|
33.30
|
23.01
|
186,500
|
|
|
3/2/2010
|
+0.20 / +0.63%
|
31.70
|
32.20
|
31.50
|
31.80
|
31.80
|
21.97
|
128,920
|
|
|
3/1/2010
|
+0.10 / +0.32%
|
31.50
|
32.40
|
31.50
|
31.60
|
31.60
|
21.84
|
88,500
|
|
|
2/26/2010
|
+0.50 / +1.61%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.50
|
21.77
|
64,420
|
|
|
2/25/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
21.42
|
61,990
|
|
|
2/24/2010
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.30
|
31.00
|
31.00
|
21.42
|
52,220
|
|
|
2/23/2010
|
-1.60 / -4.95%
|
32.00
|
32.00
|
30.70
|
30.70
|
30.70
|
21.21
|
85,850
|
|
|
2/22/2010
|
+0.90 / +2.87%
|
32.70
|
32.70
|
31.50
|
32.30
|
32.30
|
22.32
|
114,260
|
|
|
2/12/2010
|
+0.60 / +1.95%
|
31.10
|
31.40
|
30.80
|
31.40
|
31.40
|
21.70
|
66,870
|
|
|
2/11/2010
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
21.28
|
30,040
|
|
|
2/10/2010
|
+0.50 / +1.65%
|
30.30
|
31.00
|
30.30
|
30.80
|
30.80
|
21.28
|
41,440
|
|
|
2/9/2010
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.00
|
30.30
|
30.30
|
20.94
|
86,150
|
|
|
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
|
|
|