|
Closing price on 8/19/2008
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.00 |
| Volume |
749,640 |
| Split-adjusted Price |
15.34 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
24.00
|
25.40
|
25.40
|
15.34
|
749,640
|
|
|
8/18/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.62
|
2,150
|
|
|
8/15/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.95
|
4,510
|
|
|
8/14/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.59
|
1,270
|
|
|
8/13/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.23
|
4,220
|
|
|
8/12/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.87
|
74,590
|
|
|
8/11/2008
|
+0.60 / +2.99%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.50
|
60
|
|
|
8/8/2008
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.14
|
28,580
|
|
|
8/7/2008
|
+0.50 / +2.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.84
|
250,800
|
|
|
8/6/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.54
|
31,650
|
|
|
8/5/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.84
|
2,210
|
|
|
8/4/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.20
|
2,330
|
|
|
8/1/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.56
|
4,390
|
|
|
7/31/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.93
|
5,010
|
|
|
7/30/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.29
|
16,040
|
|
|
7/29/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.65
|
15,370
|
|
|
7/28/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
14.01
|
24,810
|
|
|
7/25/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.44
|
2,430
|
|
|
7/24/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.86
|
1,920
|
|
|
7/23/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
15.28
|
1,900
|
|
|
7/22/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.71
|
20
|
|
|
7/21/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.19
|
3,880
|
|
|
7/18/2008
|
-0.80 / -2.82%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.67
|
7,970
|
|
|
7/17/2008
|
-0.80 / -2.74%
|
28.80
|
29.00
|
28.40
|
28.40
|
28.40
|
17.16
|
93,660
|
|
|
7/16/2008
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.40
|
29.20
|
29.20
|
17.64
|
225,790
|
|
|
7/15/2008
|
+0.80 / +2.82%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
17.64
|
147,660
|
|
|
7/14/2008
|
+0.80 / +2.90%
|
28.10
|
28.40
|
28.00
|
28.40
|
28.40
|
17.16
|
390,810
|
|
|
7/11/2008
|
+0.70 / +2.60%
|
26.10
|
27.70
|
26.10
|
27.60
|
27.60
|
16.67
|
399,090
|
|
|
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
|
|
|