|
|
Closing price on 1/19/2012
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
38,430 |
| Split-adjusted Price |
8.68 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
8.68
|
38,430
|
|
|
1/18/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
8.46
|
3,190
|
|
|
1/17/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
8.38
|
7,010
|
|
|
1/16/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
8.46
|
9,440
|
|
|
1/13/2012
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
8.46
|
24,230
|
|
|
1/12/2012
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
8.38
|
13,410
|
|
|
1/11/2012
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
8.31
|
15,880
|
|
|
1/10/2012
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
8.53
|
21,730
|
|
|
1/9/2012
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
8.38
|
39,950
|
|
|
1/6/2012
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
8.38
|
15,320
|
|
|
1/5/2012
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
8.46
|
18,340
|
|
|
1/4/2012
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
8.61
|
80,820
|
|
|
1/3/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.24
|
41,990
|
|
|
12/30/2011
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
8.24
|
22,360
|
|
|
12/29/2011
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
8.16
|
11,640
|
|
|
12/28/2011
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.10
|
8.24
|
8,230
|
|
|
12/27/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
8.09
|
57,670
|
|
|
12/26/2011
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.09
|
23,330
|
|
|
12/23/2011
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
8.16
|
24,650
|
|
|
12/22/2011
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
8.09
|
44,750
|
|
|
12/21/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
8.16
|
43,160
|
|
|
12/20/2011
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
8.16
|
28,970
|
|
|
12/19/2011
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
8.24
|
20,140
|
|
|
12/16/2011
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
8.24
|
30,620
|
|
|
12/15/2011
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
8.16
|
53,400
|
|
|
12/14/2011
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
8.16
|
96,810
|
|
|
12/13/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
8.16
|
22,200
|
|
|
12/12/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
8.01
|
102,960
|
|
|
12/9/2011
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
8.01
|
142,440
|
|
|
12/8/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
8.31
|
47,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|