|
Closing price on 8/28/2008
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.80 |
| Volume |
103,430 |
| Split-adjusted Price |
19.21 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
19.21
|
103,430
|
|
|
8/27/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
32.60
|
33.40
|
33.40
|
20.18
|
437,340
|
|
|
8/26/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
19.27
|
65,590
|
|
|
8/25/2008
|
+1.40 / +4.83%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.40
|
18.36
|
217,340
|
|
|
8/22/2008
|
+1.10 / +3.94%
|
29.20
|
29.20
|
28.60
|
29.00
|
29.00
|
17.52
|
267,310
|
|
|
8/21/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.30
|
27.90
|
27.90
|
16.85
|
230,120
|
|
|
8/20/2008
|
+1.20 / +4.72%
|
26.50
|
26.60
|
25.40
|
26.60
|
26.60
|
16.07
|
480,770
|
|
|
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
|
|
|