|
Closing price on 9/23/2010
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.20 |
| Volume |
23,990 |
| Split-adjusted Price |
16.15 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
16.15
|
23,990
|
|
|
9/22/2010
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.40
|
23.70
|
23.70
|
16.43
|
18,630
|
|
|
9/21/2010
|
-0.50 / -2.04%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
16.64
|
19,550
|
|
|
9/20/2010
|
-0.30 / -1.21%
|
24.20
|
24.60
|
24.00
|
24.50
|
24.50
|
16.98
|
17,600
|
|
|
9/17/2010
|
+0.70 / +2.90%
|
24.40
|
24.80
|
24.10
|
24.80
|
24.80
|
17.19
|
21,460
|
|
|
9/16/2010
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.10
|
16.70
|
11,100
|
|
|
9/15/2010
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
16.50
|
18,630
|
|
|
9/14/2010
|
+1.10 / +4.76%
|
23.70
|
24.20
|
23.40
|
24.20
|
24.20
|
16.77
|
60,790
|
|
|
9/13/2010
|
-1.00 / -4.15%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.10
|
16.01
|
33,090
|
|
|
9/10/2010
|
-0.90 / -3.60%
|
25.00
|
25.20
|
23.80
|
24.10
|
24.10
|
16.70
|
45,920
|
|
|
9/9/2010
|
+0.50 / +2.04%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
17.33
|
19,580
|
|
|
9/8/2010
|
-0.10 / -0.41%
|
24.50
|
24.60
|
23.80
|
24.50
|
24.50
|
16.98
|
15,870
|
|
|
9/7/2010
|
-1.10 / -4.28%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.60
|
17.05
|
55,610
|
|
|
9/6/2010
|
+0.70 / +2.80%
|
25.80
|
26.20
|
25.10
|
25.70
|
25.70
|
17.81
|
51,080
|
|
|
9/1/2010
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.40
|
25.00
|
25.00
|
17.33
|
27,970
|
|
|
8/31/2010
|
+0.30 / +1.24%
|
24.00
|
25.00
|
24.00
|
24.40
|
24.40
|
16.91
|
45,930
|
|
|
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
|
|
|