|
Closing price on 7/10/2008
|
|
| Open |
26.90 |
| High |
27.50 |
| Low |
26.90 |
| Volume |
214,630 |
| Split-adjusted Price |
16.25 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
-0.80 / -2.89%
|
26.90
|
27.50
|
26.90
|
26.90
|
26.90
|
16.25
|
214,630
|
|
|
7/9/2008
|
-0.80 / -2.81%
|
27.70
|
28.80
|
27.70
|
27.70
|
27.70
|
16.73
|
156,640
|
|
|
7/8/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
17.22
|
42,470
|
|
|
7/7/2008
|
-0.90 / -2.98%
|
30.20
|
30.20
|
29.30
|
29.30
|
29.30
|
17.70
|
176,910
|
|
|
7/4/2008
|
+0.80 / +2.72%
|
30.10
|
30.20
|
29.90
|
30.20
|
30.20
|
18.24
|
472,470
|
|
|
7/3/2008
|
+0.80 / +2.80%
|
27.90
|
29.40
|
27.90
|
29.40
|
29.40
|
17.76
|
266,780
|
|
|
7/2/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.60
|
17.28
|
153,330
|
|
|
7/1/2008
|
+0.80 / +2.96%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.80
|
16.79
|
382,370
|
|
|
6/30/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.31
|
3,250
|
|
|
6/27/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
16.79
|
1,000
|
|
|
6/26/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
17.28
|
3,100
|
|
|
6/25/2008
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
17.76
|
5,230
|
|
|
6/24/2008
|
-0.90 / -2.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
18.30
|
3,800
|
|
|
6/23/2008
|
-0.90 / -2.80%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
18.85
|
50
|
|
|
6/20/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
19.39
|
1,300
|
|
|
6/19/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.93
|
1,350
|
|
|
6/18/2008
|
-0.60 / -1.73%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
20.54
|
22,960
|
|
|
6/17/2008
|
-0.70 / -1.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
20.90
|
29,570
|
|
|
6/16/2008
|
-0.70 / -1.94%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
21.32
|
8,340
|
|
|
6/13/2008
|
-0.70 / -1.91%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
21.75
|
13,520
|
|
|
6/12/2008
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
22.17
|
400
|
|
|
6/11/2008
|
-0.70 / -1.87%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.70
|
22.17
|
2,110
|
|
|
6/10/2008
|
-0.70 / -1.84%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
22.59
|
40
|
|
|
6/9/2008
|
-0.70 / -1.80%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
23.02
|
100
|
|
|
6/6/2008
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
23.44
|
0
|
|
|
6/5/2008
|
-0.70 / -1.77%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
23.44
|
10
|
|
|
6/4/2008
|
-0.80 / -1.99%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
23.86
|
10
|
|
|
6/3/2008
|
-0.80 / -1.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
24.34
|
110
|
|
|
6/2/2008
|
-0.80 / -1.91%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
24.83
|
2,600
|
|
|
5/30/2008
|
-0.80 / -1.87%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
25.31
|
11,180
|
|
|