|
Closing price on 8/12/2008
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
74,590 |
| Split-adjusted Price |
13.18 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.18
|
74,590
|
|
|
8/11/2008
|
+0.60 / +2.99%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.81
|
60
|
|
|
8/8/2008
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.44
|
28,580
|
|
|
8/7/2008
|
+0.50 / +2.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.13
|
250,800
|
|
|
8/6/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.82
|
31,650
|
|
|
8/5/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.13
|
2,210
|
|
|
8/4/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.50
|
2,330
|
|
|
8/1/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.87
|
4,390
|
|
|
7/31/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.24
|
5,010
|
|
|
7/30/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.61
|
16,040
|
|
|
7/29/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.99
|
15,370
|
|
|
7/28/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
14.36
|
24,810
|
|
|
7/25/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.79
|
2,430
|
|
|
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
|
|
|