|
Closing price on 8/30/2010
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
29,750 |
| Split-adjusted Price |
16.70 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+1.10 / +4.78%
|
24.00
|
24.10
|
23.00
|
24.10
|
24.10
|
16.70
|
29,750
|
|
|
8/27/2010
|
+0.50 / +2.22%
|
22.90
|
23.00
|
22.00
|
23.00
|
23.00
|
15.94
|
41,410
|
|
|
8/26/2010
|
-0.80 / -3.43%
|
24.00
|
24.00
|
22.30
|
22.50
|
22.50
|
15.60
|
26,780
|
|
|
8/25/2010
|
-1.20 / -4.90%
|
23.40
|
24.00
|
23.30
|
23.30
|
23.30
|
16.15
|
82,750
|
|
|
8/24/2010
|
-0.50 / -2.00%
|
24.50
|
24.80
|
24.00
|
24.50
|
24.50
|
16.98
|
39,520
|
|
|
8/23/2010
|
-0.50 / -1.96%
|
25.00
|
25.50
|
24.60
|
25.00
|
25.00
|
17.33
|
18,290
|
|
|
8/20/2010
|
+0.30 / +1.19%
|
25.80
|
25.80
|
24.20
|
25.50
|
25.50
|
17.68
|
30,990
|
|
|
8/19/2010
|
-0.40 / -1.56%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.20
|
17.47
|
7,030
|
|
|
8/18/2010
|
-1.00 / -3.76%
|
26.60
|
26.60
|
25.60
|
25.60
|
25.60
|
17.74
|
19,250
|
|
|
8/17/2010
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.10
|
26.60
|
26.60
|
18.44
|
18,380
|
|
|
8/16/2010
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.20
|
26.70
|
26.70
|
18.51
|
76,010
|
|
|
8/13/2010
|
0.00 / 0.00%
|
24.60
|
26.00
|
24.60
|
25.50
|
25.50
|
17.68
|
20,960
|
|
|
8/12/2010
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
17.68
|
56,660
|
|
|
8/11/2010
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.50
|
26.80
|
26.80
|
18.58
|
40,580
|
|
|
8/10/2010
|
-0.80 / -2.91%
|
27.00
|
27.50
|
26.20
|
26.70
|
26.70
|
18.51
|
104,390
|
|
|
8/9/2010
|
-0.40 / -1.43%
|
27.10
|
27.90
|
27.10
|
27.50
|
27.50
|
19.06
|
33,890
|
|
|
8/6/2010
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.50
|
27.90
|
27.90
|
19.34
|
12,040
|
|
|
8/5/2010
|
+0.40 / +1.46%
|
27.80
|
27.80
|
27.30
|
27.80
|
27.80
|
19.27
|
33,340
|
|
|
8/4/2010
|
-1.20 / -4.20%
|
28.30
|
28.30
|
27.20
|
27.40
|
27.40
|
18.99
|
55,400
|
|
|
8/3/2010
|
-0.40 / -1.38%
|
29.00
|
29.40
|
27.60
|
28.60
|
28.60
|
19.82
|
40,850
|
|
|
8/2/2010
|
-0.40 / -1.36%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.00
|
20.10
|
23,650
|
|
|
7/30/2010
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.70
|
29.40
|
29.40
|
20.38
|
47,410
|
|
|
7/29/2010
|
+0.50 / +1.73%
|
28.90
|
29.40
|
28.70
|
29.40
|
29.40
|
20.38
|
35,080
|
|
|
7/28/2010
|
-1.40 / -4.62%
|
30.00
|
30.10
|
28.90
|
28.90
|
28.90
|
20.03
|
74,840
|
|
|
7/27/2010
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.30
|
21.00
|
44,990
|
|
|
7/26/2010
|
-0.20 / -0.66%
|
30.10
|
30.80
|
30.10
|
30.20
|
30.20
|
20.93
|
64,160
|
|
|
7/23/2010
|
-0.30 / -0.98%
|
30.20
|
30.70
|
30.00
|
30.40
|
30.40
|
21.07
|
180,960
|
|
|
7/22/2010
|
-1.60 / -4.95%
|
32.00
|
32.00
|
30.70
|
30.70
|
30.70
|
21.28
|
97,490
|
|
|
7/21/2010
|
-0.20 / -0.62%
|
34.00
|
34.00
|
32.00
|
32.30
|
32.30
|
22.39
|
213,640
|
|
|
7/20/2010
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
22.53
|
289,720
|
|
|