|
Closing price on 5/26/2010
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.20 |
| Volume |
56,660 |
| Split-adjusted Price |
19.55 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
19.55
|
56,660
|
|
|
5/25/2010
|
+0.10 / +0.35%
|
28.20
|
28.90
|
28.20
|
28.30
|
28.30
|
19.62
|
60,010
|
|
|
5/24/2010
|
+1.30 / +4.83%
|
28.10
|
28.20
|
27.10
|
28.20
|
28.20
|
19.55
|
8,620
|
|
|
5/21/2010
|
-1.40 / -4.95%
|
27.80
|
27.80
|
26.90
|
26.90
|
26.90
|
18.65
|
131,100
|
|
|
5/20/2010
|
-0.10 / -0.35%
|
28.00
|
28.40
|
27.50
|
28.30
|
28.30
|
19.62
|
68,590
|
|
|
5/19/2010
|
-1.40 / -4.70%
|
29.50
|
29.50
|
28.40
|
28.40
|
28.40
|
19.69
|
38,480
|
|
|
5/18/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.70
|
29.80
|
29.80
|
20.66
|
3,650
|
|
|
5/17/2010
|
-0.70 / -2.30%
|
30.00
|
30.50
|
29.80
|
29.80
|
29.80
|
20.66
|
5,850
|
|
|
5/14/2010
|
+0.30 / +0.99%
|
31.00
|
31.30
|
30.50
|
30.50
|
30.50
|
21.14
|
37,700
|
|
|
5/13/2010
|
-0.30 / -0.98%
|
30.50
|
30.60
|
30.20
|
30.20
|
30.20
|
20.93
|
27,650
|
|
|
5/12/2010
|
-0.90 / -2.87%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
21.14
|
15,630
|
|
|
5/11/2010
|
+0.30 / +0.96%
|
31.70
|
32.50
|
31.30
|
31.40
|
31.40
|
21.77
|
25,440
|
|
|
5/10/2010
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.10
|
21.56
|
25,130
|
|
|
5/7/2010
|
-1.00 / -3.03%
|
32.50
|
32.50
|
31.60
|
32.00
|
32.00
|
22.18
|
42,530
|
|
|
5/6/2010
|
0.00 / 0.00%
|
32.40
|
33.40
|
32.40
|
33.00
|
33.00
|
22.87
|
39,840
|
|
|
5/5/2010
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.60
|
33.00
|
33.00
|
22.87
|
129,980
|
|
|
5/4/2010
|
+0.50 / +1.52%
|
33.60
|
33.60
|
33.00
|
33.50
|
33.50
|
23.22
|
95,570
|
|
|
4/29/2010
|
+1.00 / +3.13%
|
32.50
|
33.10
|
32.10
|
33.00
|
33.00
|
22.87
|
180,500
|
|
|
4/28/2010
|
-0.10 / -0.31%
|
31.50
|
32.70
|
31.50
|
32.00
|
32.00
|
22.18
|
118,120
|
|
|
4/27/2010
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.80
|
32.10
|
32.10
|
22.25
|
69,290
|
|
|
4/26/2010
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
22.39
|
31,690
|
|
|
4/22/2010
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.50
|
32.50
|
32.50
|
22.53
|
63,050
|
|
|
4/21/2010
|
+0.50 / +1.56%
|
32.10
|
33.30
|
32.10
|
32.50
|
32.50
|
22.53
|
50,950
|
|
|
4/20/2010
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.90
|
32.00
|
32.00
|
22.18
|
70,750
|
|
|
4/19/2010
|
-0.60 / -1.84%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.00
|
22.18
|
22,840
|
|
|
4/16/2010
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.60
|
22.60
|
56,110
|
|
|
4/15/2010
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.50
|
32.70
|
32.70
|
22.67
|
124,970
|
|
|
4/14/2010
|
+0.40 / +1.24%
|
32.50
|
32.70
|
32.40
|
32.70
|
32.70
|
22.60
|
86,690
|
|
|
4/13/2010
|
+0.20 / +0.62%
|
32.10
|
32.90
|
32.10
|
32.30
|
32.30
|
22.32
|
72,840
|
|
|
4/12/2010
|
-0.40 / -1.23%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
22.18
|
68,820
|
|
|