|
Closing price on 5/6/2009
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
168,120 |
| Split-adjusted Price |
12.30 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2009
|
+0.70 / +4.83%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
10.33
|
202,510
|
|
|
4/2/2009
|
+0.20 / +1.40%
|
14.50
|
14.80
|
14.30
|
14.50
|
14.50
|
9.85
|
82,250
|
|
|
4/1/2009
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
9.72
|
55,270
|
|
|
3/31/2009
|
-0.40 / -2.84%
|
13.80
|
14.10
|
13.60
|
13.70
|
13.70
|
9.31
|
57,640
|
|
|
3/30/2009
|
-0.50 / -3.42%
|
14.10
|
14.60
|
13.90
|
14.10
|
14.10
|
9.58
|
74,360
|
|
|
3/27/2009
|
-0.30 / -2.01%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
9.92
|
124,310
|
|
|
3/26/2009
|
+0.70 / +4.93%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.90
|
10.12
|
164,460
|
|
|
3/25/2009
|
+0.60 / +4.41%
|
13.20
|
14.20
|
13.20
|
14.20
|
14.20
|
9.65
|
157,760
|
|
|
3/24/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.24
|
100,210
|
|
|
3/23/2009
|
-0.60 / -4.41%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
8.83
|
114,980
|
|
|