|
Closing price on 12/16/2010
|
|
| Open |
19.30 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
89,690 |
| Split-adjusted Price |
13.86 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.10 / -0.50%
|
19.30
|
20.00
|
19.30
|
20.00
|
20.00
|
13.86
|
89,690
|
|
|
12/15/2010
|
-0.80 / -3.83%
|
20.50
|
21.00
|
20.10
|
20.10
|
20.10
|
13.93
|
202,100
|
|
|
12/14/2010
|
-1.10 / -5.00%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
14.49
|
55,920
|
|
|
12/13/2010
|
+1.00 / +4.76%
|
21.90
|
22.00
|
21.60
|
22.00
|
22.00
|
15.25
|
195,350
|
|
|
12/10/2010
|
+0.80 / +3.96%
|
19.60
|
21.20
|
19.60
|
21.00
|
21.00
|
14.56
|
50,100
|
|
|
12/9/2010
|
+0.90 / +4.66%
|
19.30
|
20.20
|
18.70
|
20.20
|
20.20
|
14.00
|
40,190
|
|
|
12/8/2010
|
-1.00 / -4.93%
|
20.30
|
21.00
|
19.30
|
19.30
|
19.30
|
13.38
|
55,590
|
|
|
12/7/2010
|
-0.80 / -3.79%
|
20.30
|
21.30
|
20.10
|
20.30
|
20.30
|
14.07
|
77,850
|
|
|
12/6/2010
|
+0.60 / +2.93%
|
21.00
|
21.40
|
20.00
|
21.10
|
21.10
|
14.63
|
43,980
|
|
|
12/3/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.50
|
14.21
|
135,410
|
|
|
12/2/2010
|
+0.90 / +4.81%
|
19.10
|
19.60
|
18.60
|
19.60
|
19.60
|
13.59
|
57,820
|
|
|
12/1/2010
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.00
|
18.70
|
18.70
|
12.96
|
35,540
|
|
|
11/30/2010
|
+0.80 / +4.44%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.80
|
13.03
|
50,310
|
|
|
11/29/2010
|
+0.30 / +1.69%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
12.48
|
20,160
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
12.27
|
18,750
|
|
|
11/25/2010
|
+0.30 / +1.72%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.70
|
12.27
|
55,260
|
|
|
11/24/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
12.06
|
5,040
|
|
|
11/23/2010
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
12.06
|
3,050
|
|
|
11/22/2010
|
-0.50 / -2.82%
|
17.00
|
17.70
|
16.90
|
17.20
|
17.20
|
11.92
|
53,440
|
|
|
11/19/2010
|
-0.30 / -1.67%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
12.27
|
4,500
|
|
|
11/18/2010
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
12.48
|
18,460
|
|
|
11/17/2010
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.20
|
17.80
|
17.80
|
12.34
|
9,490
|
|
|
11/16/2010
|
-0.90 / -4.79%
|
18.00
|
19.00
|
17.90
|
17.90
|
17.90
|
12.41
|
29,820
|
|
|
11/15/2010
|
-0.90 / -4.57%
|
18.90
|
19.10
|
18.80
|
18.80
|
18.80
|
13.03
|
92,740
|
|
|
11/12/2010
|
-1.00 / -4.83%
|
20.50
|
21.00
|
19.70
|
19.70
|
19.70
|
13.66
|
25,020
|
|
|
11/11/2010
|
-0.20 / -0.96%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
14.35
|
8,460
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.90
|
14.49
|
17,730
|
|
|
11/9/2010
|
-0.60 / -2.79%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
14.49
|
11,530
|
|
|
11/8/2010
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
14.90
|
13,980
|
|
|
11/5/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.50
|
21.50
|
14.90
|
16,820
|
|
|