|
Closing price on 4/1/2009
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
55,270 |
| Split-adjusted Price |
9.72 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
9.72
|
55,270
|
|
|
3/31/2009
|
-0.40 / -2.84%
|
13.80
|
14.10
|
13.60
|
13.70
|
13.70
|
9.31
|
57,640
|
|
|
3/30/2009
|
-0.50 / -3.42%
|
14.10
|
14.60
|
13.90
|
14.10
|
14.10
|
9.58
|
74,360
|
|
|
3/27/2009
|
-0.30 / -2.01%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
9.92
|
124,310
|
|
|
3/26/2009
|
+0.70 / +4.93%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.90
|
10.12
|
164,460
|
|
|
3/25/2009
|
+0.60 / +4.41%
|
13.20
|
14.20
|
13.20
|
14.20
|
14.20
|
9.65
|
157,760
|
|
|
3/24/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.24
|
100,210
|
|
|
3/23/2009
|
-0.60 / -4.41%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
8.83
|
114,980
|
|
|
3/20/2009
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
9.24
|
101,050
|
|
|
3/19/2009
|
+0.50 / +3.91%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
9.04
|
452,570
|
|
|
3/18/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.70
|
42,220
|
|
|
3/17/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
8.29
|
98,080
|
|
|
3/16/2009
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.95
|
64,430
|
|
|
3/13/2009
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.50
|
7.81
|
103,360
|
|
|
3/12/2009
|
-0.30 / -2.56%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
7.75
|
41,660
|
|
|
3/11/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.70
|
7.95
|
112,880
|
|
|
3/10/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
7.61
|
55,150
|
|
|
3/9/2009
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
7.27
|
17,700
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
7.27
|
28,870
|
|
|
3/5/2009
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.27
|
10,480
|
|
|
3/4/2009
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
7.13
|
10,020
|
|
|
3/3/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.07
|
43,340
|
|
|
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
|
|
|