|
Closing price on 2/22/2012
|
|
| Open |
13.60 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
103,670 |
| Split-adjusted Price |
10.54 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
14.20
|
10.54
|
103,670
|
|
|
2/21/2012
|
+0.30 / +2.26%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.60
|
10.09
|
118,820
|
|
|
2/20/2012
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
9.87
|
133,050
|
|
|
2/17/2012
|
+0.30 / +2.42%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
9.42
|
55,990
|
|
|
2/16/2012
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
9.20
|
27,830
|
|
|
2/15/2012
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
9.13
|
179,430
|
|
|
2/14/2012
|
+0.20 / +1.67%
|
12.20
|
12.50
|
12.00
|
12.20
|
12.20
|
9.05
|
9,480
|
|
|
2/13/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
8.90
|
37,240
|
|
|
2/10/2012
|
-0.30 / -2.44%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
8.90
|
65,540
|
|
|
2/9/2012
|
-0.30 / -2.38%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
9.13
|
46,970
|
|
|
2/8/2012
|
+0.40 / +3.28%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
9.35
|
67,430
|
|
|
2/7/2012
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
9.05
|
5,390
|
|
|
2/6/2012
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
8.98
|
8,880
|
|
|
2/3/2012
|
-0.40 / -3.25%
|
12.30
|
12.60
|
11.90
|
11.90
|
11.90
|
8.83
|
17,430
|
|
|
2/2/2012
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
9.13
|
59,380
|
|
|
2/1/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
8.76
|
57,240
|
|
|
1/31/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
8.76
|
30,370
|
|
|
1/30/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
8.76
|
6,780
|
|
|
1/20/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
8.68
|
11,760
|
|
|
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
|
|
|