|
Closing price on 10/29/2010
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
14,260 |
| Split-adjusted Price |
15.18 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.10 / +0.46%
|
21.00
|
22.00
|
21.00
|
21.90
|
21.90
|
15.18
|
14,260
|
|
|
10/28/2010
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
15.11
|
14,700
|
|
|
10/27/2010
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
15.11
|
13,340
|
|
|
10/26/2010
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.90
|
15.18
|
14,470
|
|
|
10/25/2010
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.30
|
21.30
|
21.30
|
14.76
|
12,080
|
|
|
10/22/2010
|
+0.10 / +0.48%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
14.56
|
17,320
|
|
|
10/21/2010
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.90
|
14.49
|
13,200
|
|
|
10/20/2010
|
-1.10 / -5.00%
|
21.10
|
21.40
|
20.90
|
20.90
|
20.90
|
14.49
|
43,200
|
|
|
10/19/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
20.90
|
22.00
|
22.00
|
15.25
|
39,910
|
|
|
10/18/2010
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
15.25
|
5,700
|
|
|
10/15/2010
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
15.53
|
16,560
|
|
|
10/14/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
15.67
|
9,850
|
|
|
10/13/2010
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.60
|
15.67
|
5,590
|
|
|
10/12/2010
|
-0.80 / -3.42%
|
23.30
|
23.30
|
22.50
|
22.60
|
22.60
|
15.67
|
30,160
|
|
|
10/11/2010
|
+0.60 / +2.63%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
16.22
|
5,800
|
|
|
10/8/2010
|
-0.30 / -1.30%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
15.80
|
12,430
|
|
|
10/7/2010
|
-0.40 / -1.70%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
16.01
|
15,000
|
|
|
10/6/2010
|
+0.50 / +2.17%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.50
|
16.29
|
9,010
|
|
|
10/5/2010
|
+0.10 / +0.44%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
15.94
|
4,650
|
|
|
10/4/2010
|
-0.50 / -2.14%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
15.87
|
29,510
|
|
|
10/1/2010
|
-0.60 / -2.50%
|
24.40
|
24.40
|
23.30
|
23.40
|
23.40
|
16.22
|
20,180
|
|
|
9/30/2010
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.00
|
16.64
|
40,150
|
|
|
9/29/2010
|
+0.80 / +3.42%
|
23.40
|
24.50
|
23.40
|
24.20
|
24.20
|
16.77
|
114,020
|
|
|
9/28/2010
|
+0.40 / +1.74%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.40
|
16.22
|
10,380
|
|
|
9/27/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
23.00
|
23.00
|
15.94
|
18,660
|
|
|
9/24/2010
|
-0.30 / -1.29%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.00
|
15.94
|
19,970
|
|
|
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
|
|
|