|
Closing price on 12/15/2011
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
53,400 |
| Split-adjusted Price |
8.16 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
8.38
|
31,440
|
|
|
12/6/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.40
|
8.46
|
123,400
|
|
|
12/5/2011
|
+0.20 / +1.79%
|
11.50
|
11.70
|
10.80
|
11.40
|
11.40
|
8.46
|
251,060
|
|
|
12/2/2011
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
8.31
|
101,360
|
|
|
12/1/2011
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
8.16
|
70,040
|
|
|
11/30/2011
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
8.01
|
86,780
|
|
|
11/29/2011
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.20
|
8.31
|
189,000
|
|
|
11/28/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.24
|
126,210
|
|
|
11/25/2011
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
7.86
|
247,310
|
|
|
11/24/2011
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
7.49
|
36,730
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
7.64
|
48,280
|
|
|
11/22/2011
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
7.64
|
18,750
|
|
|
11/21/2011
|
-0.10 / -0.97%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
7.57
|
69,190
|
|
|
11/18/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
7.64
|
82,130
|
|
|
11/17/2011
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
7.72
|
48,130
|
|
|
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
|
|
|