|
Closing price on 3/5/2012
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
93,050 |
| Split-adjusted Price |
10.98 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
10.98
|
93,050
|
|
|
3/2/2012
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
10.46
|
66,770
|
|
|
3/1/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
10.39
|
57,400
|
|
|
2/29/2012
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.30
|
14.00
|
14.00
|
10.39
|
45,450
|
|
|
2/28/2012
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
10.24
|
79,610
|
|
|
2/27/2012
|
+0.50 / +3.57%
|
14.00
|
14.70
|
13.70
|
14.50
|
14.50
|
10.76
|
34,720
|
|
|
2/24/2012
|
-0.70 / -4.76%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.00
|
10.39
|
69,190
|
|
|
2/23/2012
|
+0.50 / +3.52%
|
14.20
|
14.80
|
14.20
|
14.70
|
14.70
|
10.91
|
55,800
|
|
|
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
|
|
|