|
Closing price on 6/18/2008
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
34.00 |
| Volume |
22,960 |
| Split-adjusted Price |
21.04 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.60 / -1.73%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.04
|
22,960
|
|
|
6/17/2008
|
-0.70 / -1.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
21.41
|
29,570
|
|
|
6/16/2008
|
-0.70 / -1.94%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
21.85
|
8,340
|
|
|
6/13/2008
|
-0.70 / -1.91%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
22.28
|
13,520
|
|
|
6/12/2008
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
22.71
|
400
|
|
|
6/11/2008
|
-0.70 / -1.87%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.70
|
22.71
|
2,110
|
|
|
6/10/2008
|
-0.70 / -1.84%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
23.14
|
40
|
|
|
6/9/2008
|
-0.70 / -1.80%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
23.58
|
100
|
|
|
6/6/2008
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.01
|
0
|
|
|
6/5/2008
|
-0.70 / -1.77%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
24.01
|
10
|
|
|
6/4/2008
|
-0.80 / -1.99%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
24.44
|
10
|
|
|
6/3/2008
|
-0.80 / -1.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
24.94
|
110
|
|
|
6/2/2008
|
-0.80 / -1.91%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
25.43
|
2,600
|
|
|
5/30/2008
|
-0.80 / -1.87%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
25.93
|
11,180
|
|
|
5/26/2008
|
-0.70 / -1.61%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
26.42
|
100
|
|
|
5/23/2008
|
0.00 / 0.00%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
26.86
|
0
|
|
|
5/22/2008
|
-0.80 / -1.81%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
26.86
|
12,640
|
|
|
5/21/2008
|
-0.90 / -2.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
27.35
|
11,940
|
|
|
5/20/2008
|
-0.90 / -1.96%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
27.91
|
6,900
|
|
|
5/19/2008
|
-0.80 / -1.71%
|
45.90
|
46.00
|
45.90
|
46.00
|
46.00
|
28.47
|
51,510
|
|
|
5/16/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
28.96
|
20
|
|
|
5/15/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
29.52
|
10
|
|
|
5/14/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
30.08
|
10
|
|
|
5/13/2008
|
-1.00 / -1.98%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
30.63
|
6,800
|
|
|
5/12/2008
|
-1.00 / -1.94%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
31.25
|
10
|
|
|
5/9/2008
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
31.87
|
7,010
|
|
|
5/8/2008
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
32.49
|
23,150
|
|
|
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
|
|
|