Closing price on 5/7/2008
|
|
Open |
53.50 |
High |
53.50 |
Low |
53.50 |
Volume |
16,210 |
Split-adjusted Price |
33.11 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2008
|
-1.00 / -1.83%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
33.11
|
16,210
|
|
5/6/2008
|
-1.00 / -1.80%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
33.73
|
1,800
|
|
5/5/2008
|
-1.00 / -1.77%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
34.35
|
8,200
|
|
4/29/2008
|
-1.00 / -1.74%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
34.96
|
10,910
|
|
4/28/2008
|
-1.00 / -1.71%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
35.58
|
21,680
|
|
4/25/2008
|
-1.00 / -1.68%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
36.20
|
20
|
|
4/24/2008
|
-1.00 / -1.65%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
36.82
|
3,970
|
|
4/23/2008
|
-1.00 / -1.63%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
37.44
|
20
|
|
4/22/2008
|
-1.00 / -1.60%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
38.06
|
50
|
|
4/21/2008
|
-1.00 / -1.57%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
38.68
|
250
|
|
4/18/2008
|
-1.00 / -1.55%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
39.30
|
23,040
|
|
4/17/2008
|
-1.00 / -1.53%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
39.92
|
19,350
|
|
4/16/2008
|
-2.00 / -2.96%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
40.53
|
1,600
|
|
4/11/2008
|
-1.00 / -1.46%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
41.28
|
510
|
|
4/10/2008
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
41.89
|
3,550
|
|
4/9/2008
|
-1.00 / -1.42%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
42.50
|
3,280
|
|
4/8/2008
|
-1.00 / -1.40%
|
71.50
|
71.50
|
70.50
|
70.50
|
70.50
|
43.11
|
12,650
|
|
4/7/2008
|
+1.00 / +1.42%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
43.72
|
74,640
|
|
4/4/2008
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
43.11
|
36,000
|
|
4/3/2008
|
+0.50 / +0.72%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
42.81
|
21,300
|
|
4/2/2008
|
+0.50 / +0.72%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
42.50
|
3,810
|
|
4/1/2008
|
+0.50 / +0.73%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
42.19
|
33,660
|
|
3/31/2008
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
41.89
|
93,210
|
|
3/28/2008
|
-0.50 / -0.73%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
41.58
|
51,010
|
|
3/27/2008
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
41.89
|
39,500
|
|
3/26/2008
|
-3.00 / -4.17%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
42.19
|
92,670
|
|
3/25/2008
|
-3.50 / -4.64%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
44.03
|
15,770
|
|
3/24/2008
|
-3.50 / -4.43%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.50
|
46.17
|
38,470
|
|
3/21/2008
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
48.31
|
39,040
|
|
3/20/2008
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
48.92
|
23,300
|
|
|