|
Closing price on 7/24/2008
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.60 |
| Volume |
1,920 |
| Split-adjusted Price |
15.22 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.22
|
1,920
|
|
|
7/23/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
15.66
|
1,900
|
|
|
7/22/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.09
|
20
|
|
|
7/21/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.59
|
3,880
|
|
|
7/18/2008
|
-0.80 / -2.82%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
17.08
|
7,970
|
|
|
7/17/2008
|
-0.80 / -2.74%
|
28.80
|
29.00
|
28.40
|
28.40
|
28.40
|
17.58
|
93,660
|
|
|
7/16/2008
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.40
|
29.20
|
29.20
|
18.07
|
225,790
|
|
|
7/15/2008
|
+0.80 / +2.82%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.07
|
147,660
|
|
|
7/14/2008
|
+0.80 / +2.90%
|
28.10
|
28.40
|
28.00
|
28.40
|
28.40
|
17.58
|
390,810
|
|
|
7/11/2008
|
+0.70 / +2.60%
|
26.10
|
27.70
|
26.10
|
27.60
|
27.60
|
17.08
|
399,090
|
|
|
7/10/2008
|
-0.80 / -2.89%
|
26.90
|
27.50
|
26.90
|
26.90
|
26.90
|
16.65
|
214,630
|
|
|
7/9/2008
|
-0.80 / -2.81%
|
27.70
|
28.80
|
27.70
|
27.70
|
27.70
|
17.14
|
156,640
|
|
|
7/8/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
17.64
|
42,470
|
|
|
7/7/2008
|
-0.90 / -2.98%
|
30.20
|
30.20
|
29.30
|
29.30
|
29.30
|
18.13
|
176,910
|
|
|
7/4/2008
|
+0.80 / +2.72%
|
30.10
|
30.20
|
29.90
|
30.20
|
30.20
|
18.69
|
472,470
|
|
|
7/3/2008
|
+0.80 / +2.80%
|
27.90
|
29.40
|
27.90
|
29.40
|
29.40
|
18.19
|
266,780
|
|
|
7/2/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.60
|
17.70
|
153,330
|
|
|
7/1/2008
|
+0.80 / +2.96%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.80
|
17.20
|
382,370
|
|
|
6/30/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.71
|
3,250
|
|
|
6/27/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.20
|
1,000
|
|
|
6/26/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
17.70
|
3,100
|
|
|
6/25/2008
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
18.19
|
5,230
|
|
|
6/24/2008
|
-0.90 / -2.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
18.75
|
3,800
|
|
|
6/23/2008
|
-0.90 / -2.80%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
19.31
|
50
|
|
|
6/20/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
19.86
|
1,300
|
|
|
6/19/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
20.42
|
1,350
|
|
|
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
|
|
|