|
Closing price on 6/19/2009
|
|
| Open |
32.40 |
| High |
32.40 |
| Low |
32.00 |
| Volume |
226,770 |
| Split-adjusted Price |
22.02 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
22.02
|
226,770
|
|
|
6/18/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.80
|
30.90
|
30.90
|
21.00
|
224,290
|
|
|
6/17/2009
|
-0.80 / -2.64%
|
28.80
|
30.00
|
28.80
|
29.50
|
29.50
|
20.05
|
668,070
|
|
|
6/16/2009
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
20.59
|
330,960
|
|
|
6/15/2009
|
-1.60 / -4.79%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
21.61
|
294,910
|
|
|
6/12/2009
|
-0.50 / -1.47%
|
35.00
|
35.00
|
32.40
|
33.40
|
33.40
|
22.70
|
459,000
|
|
|
6/11/2009
|
+1.60 / +4.95%
|
33.80
|
33.90
|
33.10
|
33.90
|
33.90
|
23.04
|
557,610
|
|
|
6/10/2009
|
-1.60 / -4.72%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
21.95
|
398,420
|
|
|
6/9/2009
|
-0.70 / -2.02%
|
36.10
|
36.10
|
33.10
|
33.90
|
33.90
|
23.04
|
611,090
|
|
|
6/8/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
23.51
|
58,800
|
|
|
6/5/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.42
|
47,710
|
|
|
6/4/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.40
|
169,230
|
|
|
6/3/2009
|
+1.40 / +4.90%
|
29.80
|
30.00
|
29.50
|
30.00
|
30.00
|
20.39
|
699,120
|
|
|
6/2/2009
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
19.43
|
519,550
|
|
|
6/1/2009
|
+0.80 / +3.02%
|
26.50
|
27.80
|
26.40
|
27.30
|
27.30
|
18.55
|
538,890
|
|
|
5/29/2009
|
+0.80 / +3.11%
|
26.90
|
26.90
|
24.50
|
26.50
|
26.50
|
18.01
|
1,079,030
|
|
|
5/28/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
17.46
|
627,410
|
|
|
5/27/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
23.40
|
24.50
|
24.50
|
16.65
|
502,400
|
|
|
5/26/2009
|
+1.10 / +4.93%
|
23.30
|
23.40
|
22.30
|
23.40
|
23.40
|
15.90
|
697,200
|
|
|
5/25/2009
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.20
|
22.30
|
22.30
|
15.15
|
274,960
|
|
|
5/22/2009
|
-1.10 / -4.91%
|
21.80
|
22.20
|
21.30
|
21.30
|
21.30
|
14.47
|
334,770
|
|
|
5/21/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
15.22
|
741,810
|
|
|
5/20/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
14.54
|
579,440
|
|
|
5/19/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.86
|
188,060
|
|
|
5/18/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.25
|
359,570
|
|
|
5/15/2009
|
+0.80 / +4.49%
|
18.10
|
18.60
|
17.90
|
18.60
|
18.60
|
12.64
|
175,520
|
|
|
5/14/2009
|
+0.80 / +4.71%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
12.10
|
56,290
|
|
|
5/13/2009
|
-1.00 / -5.56%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
11.55
|
167,490
|
|
|
5/12/2009
|
+0.60 / +3.45%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
12.23
|
102,920
|
|
|
5/11/2009
|
-0.60 / -3.33%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.40
|
11.82
|
77,930
|
|
|