|
Closing price on 11/16/2011
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
78,630 |
| Split-adjusted Price |
7.79 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.79
|
78,630
|
|
|
11/15/2011
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
7.64
|
20,650
|
|
|
11/14/2011
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.72
|
70,140
|
|
|
11/11/2011
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.57
|
43,500
|
|
|
11/10/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.49
|
48,490
|
|
|
11/9/2011
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
7.49
|
43,890
|
|
|
11/8/2011
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
7.79
|
20,830
|
|
|
11/7/2011
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
7.72
|
42,210
|
|
|
11/4/2011
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
8.01
|
20,400
|
|
|
11/3/2011
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
8.09
|
143,030
|
|
|
11/2/2011
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
8.31
|
7,540
|
|
|
11/1/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
8.46
|
9,820
|
|
|
10/31/2011
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
8.53
|
139,700
|
|
|
10/28/2011
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
8.61
|
88,500
|
|
|
10/27/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.53
|
560
|
|
|
10/26/2011
|
-0.30 / -2.56%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
8.46
|
48,620
|
|
|
10/25/2011
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
8.68
|
26,990
|
|
|
10/24/2011
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
8.46
|
12,890
|
|
|
10/21/2011
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
8.61
|
9,320
|
|
|
10/20/2011
|
+0.10 / +0.88%
|
11.10
|
11.50
|
10.80
|
11.40
|
11.40
|
8.46
|
49,660
|
|
|
10/19/2011
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.30
|
8.38
|
51,310
|
|
|
10/18/2011
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
8.46
|
92,730
|
|
|
10/17/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
8.53
|
15,480
|
|
|
10/14/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
8.68
|
19,200
|
|
|
10/13/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.10
|
11.70
|
11.70
|
8.68
|
64,200
|
|
|
10/12/2011
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
8.53
|
207,950
|
|
|
10/11/2011
|
-0.20 / -1.67%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.80
|
8.76
|
82,510
|
|
|
10/10/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
12.00
|
12.00
|
8.90
|
57,210
|
|
|
10/7/2011
|
-0.20 / -1.64%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
8.90
|
16,130
|
|
|
10/6/2011
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.20
|
9.05
|
170,130
|
|
|