|
Closing price on 3/7/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
80,170 |
| Split-adjusted Price |
10.67 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.20 / +1.32%
|
15.50
|
15.50
|
14.50
|
15.40
|
15.40
|
10.67
|
80,170
|
|
|
3/4/2011
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
10.54
|
8,050
|
|
|
3/3/2011
|
-0.60 / -3.85%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
10.40
|
61,360
|
|
|
3/2/2011
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
10.81
|
212,860
|
|
|
3/1/2011
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.30
|
16.40
|
16.40
|
11.37
|
19,450
|
|
|
2/28/2011
|
-0.50 / -2.96%
|
17.20
|
17.30
|
16.40
|
16.40
|
16.40
|
11.37
|
36,650
|
|
|
2/25/2011
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
11.71
|
77,040
|
|
|
2/24/2011
|
-0.40 / -2.37%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
11.44
|
42,460
|
|
|
2/23/2011
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.30
|
16.90
|
16.90
|
11.71
|
91,500
|
|
|
2/22/2011
|
-0.80 / -4.57%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.70
|
11.58
|
79,790
|
|
|
2/21/2011
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
12.13
|
88,080
|
|
|
2/18/2011
|
-0.50 / -2.65%
|
18.70
|
19.30
|
18.40
|
18.40
|
18.40
|
12.75
|
25,280
|
|
|
2/17/2011
|
-0.50 / -2.58%
|
19.30
|
19.70
|
18.90
|
18.90
|
18.90
|
13.10
|
53,940
|
|
|
2/16/2011
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.20
|
19.40
|
19.40
|
13.45
|
33,850
|
|
|
2/15/2011
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.70
|
13.66
|
34,270
|
|
|
2/14/2011
|
-0.60 / -2.97%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.60
|
13.59
|
21,260
|
|
|
2/11/2011
|
-0.30 / -1.46%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.20
|
14.00
|
78,490
|
|
|
2/10/2011
|
-0.50 / -2.38%
|
20.70
|
20.90
|
20.50
|
20.50
|
20.50
|
14.21
|
63,300
|
|
|
2/9/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.00
|
14.56
|
38,820
|
|
|
2/8/2011
|
-0.10 / -0.47%
|
21.10
|
21.70
|
20.60
|
21.00
|
21.00
|
14.56
|
125,760
|
|
|
1/28/2011
|
-0.20 / -0.94%
|
20.90
|
21.30
|
20.90
|
21.10
|
21.10
|
14.63
|
43,740
|
|
|
1/27/2011
|
+0.60 / +2.90%
|
20.70
|
21.60
|
20.70
|
21.30
|
21.30
|
14.76
|
323,410
|
|
|
1/26/2011
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
14.35
|
246,300
|
|
|
1/25/2011
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
14.42
|
35,300
|
|
|
1/24/2011
|
+0.40 / +1.92%
|
21.50
|
21.50
|
20.50
|
21.20
|
21.20
|
14.69
|
32,000
|
|
|
1/21/2011
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.80
|
14.42
|
69,410
|
|
|
1/20/2011
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
14.28
|
13,960
|
|
|
1/19/2011
|
+0.40 / +1.94%
|
21.00
|
21.40
|
20.60
|
21.00
|
21.00
|
14.56
|
18,580
|
|
|
1/18/2011
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
14.28
|
56,570
|
|
|
1/17/2011
|
-0.30 / -1.41%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.00
|
14.56
|
18,160
|
|
|