|
Closing price on 11/30/2010
|
|
| Open |
18.00 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
50,310 |
| Split-adjusted Price |
13.03 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.80 / +4.44%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.80
|
13.03
|
50,310
|
|
|
11/29/2010
|
+0.30 / +1.69%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
12.48
|
20,160
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
12.27
|
18,750
|
|
|
11/25/2010
|
+0.30 / +1.72%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.70
|
12.27
|
55,260
|
|
|
11/24/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
12.06
|
5,040
|
|
|
11/23/2010
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
12.06
|
3,050
|
|
|
11/22/2010
|
-0.50 / -2.82%
|
17.00
|
17.70
|
16.90
|
17.20
|
17.20
|
11.92
|
53,440
|
|
|
11/19/2010
|
-0.30 / -1.67%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
12.27
|
4,500
|
|
|
11/18/2010
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
12.48
|
18,460
|
|
|
11/17/2010
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.20
|
17.80
|
17.80
|
12.34
|
9,490
|
|
|
11/16/2010
|
-0.90 / -4.79%
|
18.00
|
19.00
|
17.90
|
17.90
|
17.90
|
12.41
|
29,820
|
|
|
11/15/2010
|
-0.90 / -4.57%
|
18.90
|
19.10
|
18.80
|
18.80
|
18.80
|
13.03
|
92,740
|
|
|
11/12/2010
|
-1.00 / -4.83%
|
20.50
|
21.00
|
19.70
|
19.70
|
19.70
|
13.66
|
25,020
|
|
|
11/11/2010
|
-0.20 / -0.96%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
14.35
|
8,460
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.90
|
14.49
|
17,730
|
|
|
11/9/2010
|
-0.60 / -2.79%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
14.49
|
11,530
|
|
|
11/8/2010
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
14.90
|
13,980
|
|
|
11/5/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.50
|
21.50
|
14.90
|
16,820
|
|
|
11/4/2010
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.40
|
14.83
|
12,620
|
|
|
11/3/2010
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.10
|
21.00
|
21.00
|
14.56
|
11,530
|
|
|
11/2/2010
|
-1.00 / -4.61%
|
21.10
|
21.70
|
20.70
|
20.70
|
20.70
|
14.35
|
15,940
|
|
|
11/1/2010
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.10
|
21.70
|
21.70
|
15.04
|
2,720
|
|
|
10/29/2010
|
+0.10 / +0.46%
|
21.00
|
22.00
|
21.00
|
21.90
|
21.90
|
15.18
|
14,260
|
|
|
10/28/2010
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
15.11
|
14,700
|
|
|
10/27/2010
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
15.11
|
13,340
|
|
|
10/26/2010
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.00
|
21.90
|
21.90
|
15.18
|
14,470
|
|
|
10/25/2010
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.30
|
21.30
|
21.30
|
14.76
|
12,080
|
|
|
10/22/2010
|
+0.10 / +0.48%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
14.56
|
17,320
|
|
|
10/21/2010
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.90
|
14.49
|
13,200
|
|
|
10/20/2010
|
-1.10 / -5.00%
|
21.10
|
21.40
|
20.90
|
20.90
|
20.90
|
14.49
|
43,200
|
|
|