|
Closing price on 3/2/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
21,280 |
| Split-adjusted Price |
7.07 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
7.07
|
21,280
|
|
|
2/27/2009
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.13
|
35,440
|
|
|
2/26/2009
|
-0.90 / -8.04%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
7.00
|
38,850
|
|
|
2/25/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.93
|
42,750
|
|
|
2/24/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.62
|
81,040
|
|
|
2/23/2009
|
-0.50 / -4.27%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
6.93
|
50,880
|
|
|
2/20/2009
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
7.24
|
57,040
|
|
|
2/19/2009
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
7.05
|
30,940
|
|
|
2/18/2009
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
6.75
|
38,310
|
|
|
2/17/2009
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.60
|
6.56
|
110,680
|
|
|
2/16/2009
|
-0.50 / -4.46%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
6.62
|
25,860
|
|
|
2/13/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.93
|
16,070
|
|
|
2/12/2009
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
6.93
|
34,930
|
|
|
2/11/2009
|
-0.50 / -4.20%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
7.05
|
36,820
|
|
|
2/10/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
7.36
|
17,140
|
|
|
2/9/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.40
|
11.90
|
11.90
|
7.36
|
35,010
|
|
|
2/6/2009
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.20
|
11.40
|
11.40
|
7.05
|
53,600
|
|
|
2/5/2009
|
-0.60 / -4.88%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
7.24
|
39,280
|
|
|
2/4/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
7.61
|
31,210
|
|
|
2/3/2009
|
-0.60 / -4.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
7.61
|
53,610
|
|
|
2/2/2009
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
7.98
|
53,850
|
|
|
1/23/2009
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.50
|
8.35
|
17,450
|
|
|
1/22/2009
|
-0.50 / -3.73%
|
13.10
|
13.40
|
12.90
|
12.90
|
12.90
|
7.98
|
145,410
|
|
|
1/21/2009
|
-0.40 / -2.90%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
8.29
|
119,310
|
|
|
1/20/2009
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
8.54
|
4,220
|
|
|
1/19/2009
|
-0.50 / -3.47%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.90
|
8.60
|
21,620
|
|
|
1/16/2009
|
+0.40 / +2.86%
|
13.80
|
14.70
|
13.80
|
14.40
|
14.40
|
8.91
|
5,620
|
|
|
1/15/2009
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.66
|
5,310
|
|
|
1/14/2009
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
8.79
|
11,330
|
|
|
1/13/2009
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
8.79
|
8,760
|
|
|