|
Closing price on 7/19/2011
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
298,010 |
| Split-adjusted Price |
8.31 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2011
|
-0.50 / -4.27%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
8.31
|
298,010
|
|
|
7/18/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
8.68
|
9,530
|
|
|
7/15/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
8.53
|
12,720
|
|
|
7/14/2011
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
8.53
|
32,100
|
|
|
7/13/2011
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
8.83
|
3,310
|
|
|
7/12/2011
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
8.76
|
14,930
|
|
|
7/11/2011
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
8.68
|
4,730
|
|
|
7/8/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
8.76
|
5,420
|
|
|
7/7/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.83
|
3,320
|
|
|
7/6/2011
|
-0.40 / -3.28%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
8.76
|
5,720
|
|
|
7/5/2011
|
+0.30 / +2.52%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
9.05
|
430
|
|
|
7/4/2011
|
-0.10 / -0.83%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
8.83
|
1,500
|
|
|
7/1/2011
|
-0.60 / -4.76%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
8.90
|
56,960
|
|
|
6/30/2011
|
+0.10 / +0.80%
|
12.50
|
12.60
|
11.90
|
12.60
|
12.60
|
9.35
|
75,730
|
|
|
6/29/2011
|
+0.20 / +1.63%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
9.27
|
4,130
|
|
|
6/28/2011
|
-0.60 / -4.65%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
9.13
|
13,600
|
|
|
6/27/2011
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.90
|
9.57
|
6,120
|
|
|
6/24/2011
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
9.20
|
23,300
|
|
|
6/23/2011
|
-0.30 / -2.46%
|
11.70
|
12.60
|
11.70
|
11.90
|
11.90
|
8.83
|
12,610
|
|
|
6/22/2011
|
-0.60 / -4.69%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.20
|
9.05
|
11,200
|
|
|
6/21/2011
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
9.50
|
5,360
|
|
|
6/20/2011
|
+0.50 / +4.07%
|
12.10
|
12.80
|
11.70
|
12.80
|
12.80
|
9.50
|
25,820
|
|
|
6/17/2011
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
9.13
|
24,000
|
|
|
6/16/2011
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.00
|
12.90
|
12.90
|
9.57
|
14,880
|
|
|
6/15/2011
|
-0.60 / -4.62%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.40
|
9.20
|
32,710
|
|
|
6/14/2011
|
+0.40 / +3.17%
|
13.10
|
13.20
|
12.70
|
13.00
|
13.00
|
9.65
|
57,070
|
|
|
6/13/2011
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.60
|
9.35
|
33,910
|
|
|
6/10/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
8.90
|
45,050
|
|
|
6/9/2011
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
8.53
|
44,410
|
|
|
6/8/2011
|
-0.60 / -5.00%
|
11.60
|
12.00
|
11.40
|
11.40
|
11.40
|
8.46
|
136,930
|
|
|