|
Closing price on 9/10/2008
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
25.30 |
| Volume |
163,770 |
| Split-adjusted Price |
16.09 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
+0.30 / +1.17%
|
26.90
|
26.90
|
25.30
|
26.00
|
26.00
|
16.09
|
163,770
|
|
|
9/9/2008
|
-1.30 / -4.81%
|
26.10
|
26.90
|
25.70
|
25.70
|
25.70
|
15.90
|
129,680
|
|
|
9/8/2008
|
-1.00 / -3.57%
|
27.50
|
27.60
|
26.60
|
27.00
|
27.00
|
16.71
|
119,810
|
|
|
9/5/2008
|
+0.60 / +2.19%
|
28.00
|
28.00
|
27.40
|
28.00
|
28.00
|
17.33
|
159,260
|
|
|
9/4/2008
|
-1.40 / -4.86%
|
27.40
|
28.00
|
27.40
|
27.40
|
27.40
|
16.96
|
320,390
|
|
|
9/3/2008
|
-1.50 / -4.95%
|
30.30
|
31.50
|
28.80
|
28.80
|
28.80
|
17.82
|
433,030
|
|
|
8/29/2008
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
18.75
|
33,280
|
|
|
8/28/2008
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
19.68
|
103,430
|
|
|
8/27/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
32.60
|
33.40
|
33.40
|
20.67
|
437,340
|
|
|
8/26/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
19.74
|
65,590
|
|
|
8/25/2008
|
+1.40 / +4.83%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.40
|
18.81
|
217,340
|
|
|
8/22/2008
|
+1.10 / +3.94%
|
29.20
|
29.20
|
28.60
|
29.00
|
29.00
|
17.95
|
267,310
|
|
|
8/21/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.30
|
27.90
|
27.90
|
17.27
|
230,120
|
|
|
8/20/2008
|
+1.20 / +4.72%
|
26.50
|
26.60
|
25.40
|
26.60
|
26.60
|
16.46
|
480,770
|
|
|
8/19/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
24.00
|
25.40
|
25.40
|
15.72
|
749,640
|
|
|
8/18/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.98
|
2,150
|
|
|
8/15/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.30
|
4,510
|
|
|
8/14/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.92
|
1,270
|
|
|
8/13/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.55
|
4,220
|
|
|
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
|
|
|