|
Closing price on 5/20/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
579,440 |
| Split-adjusted Price |
14.54 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
14.54
|
579,440
|
|
|
5/19/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.86
|
188,060
|
|
|
5/18/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.25
|
359,570
|
|
|
5/15/2009
|
+0.80 / +4.49%
|
18.10
|
18.60
|
17.90
|
18.60
|
18.60
|
12.64
|
175,520
|
|
|
5/14/2009
|
+0.80 / +4.71%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
12.10
|
56,290
|
|
|
5/13/2009
|
-1.00 / -5.56%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
11.55
|
167,490
|
|
|
5/12/2009
|
+0.60 / +3.45%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
12.23
|
102,920
|
|
|
5/11/2009
|
-0.60 / -3.33%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.40
|
11.82
|
77,930
|
|
|
5/8/2009
|
-0.20 / -1.10%
|
18.00
|
18.50
|
17.80
|
18.00
|
18.00
|
12.23
|
122,620
|
|
|
5/7/2009
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.50
|
18.20
|
18.20
|
12.37
|
299,000
|
|
|
5/6/2009
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.20
|
18.10
|
18.24
|
12.30
|
168,120
|
|
|
5/5/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.16
|
40,820
|
|
|
5/4/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.62
|
21,920
|
|
|
4/29/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
11.08
|
118,720
|
|
|
4/28/2009
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.60
|
10.60
|
41,710
|
|
|
4/27/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
15.80
|
15.80
|
10.74
|
69,990
|
|
|
4/24/2009
|
-0.80 / -4.82%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
10.74
|
140,200
|
|
|
4/23/2009
|
-0.70 / -4.05%
|
16.80
|
17.40
|
16.50
|
16.60
|
16.60
|
11.28
|
110,640
|
|
|
4/22/2009
|
-0.10 / -0.57%
|
17.90
|
17.90
|
16.60
|
17.30
|
17.30
|
11.76
|
152,050
|
|
|
4/21/2009
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.82
|
4,830
|
|
|
4/20/2009
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.44
|
29,210
|
|
|
4/17/2009
|
+0.90 / +4.92%
|
19.20
|
19.20
|
17.80
|
19.20
|
19.20
|
13.05
|
441,170
|
|
|
4/16/2009
|
+0.80 / +4.57%
|
18.30
|
18.30
|
17.80
|
18.30
|
18.30
|
12.44
|
105,830
|
|
|
4/15/2009
|
+0.30 / +1.74%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.50
|
11.89
|
174,180
|
|
|
4/14/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.30
|
17.20
|
17.20
|
11.69
|
158,270
|
|
|
4/13/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
11.14
|
460,620
|
|
|
4/10/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
10.67
|
129,140
|
|
|
4/9/2009
|
-0.40 / -2.60%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.00
|
10.19
|
79,940
|
|
|
4/8/2009
|
-0.50 / -3.14%
|
15.50
|
16.40
|
15.30
|
15.40
|
15.40
|
10.46
|
140,860
|
|
|
4/7/2009
|
+0.70 / +4.61%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.90
|
10.80
|
142,370
|
|
|