|
Closing price on 4/18/2011
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
112,510 |
| Split-adjusted Price |
10.33 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
10.33
|
112,510
|
|
|
4/15/2011
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
10.40
|
11,850
|
|
|
4/14/2011
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
10.54
|
15,990
|
|
|
4/13/2011
|
-0.50 / -3.21%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
10.47
|
522,180
|
|
|
4/8/2011
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.60
|
10.81
|
10,530
|
|
|
4/7/2011
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
10.88
|
25,120
|
|
|
4/6/2011
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
11.02
|
51,700
|
|
|
4/5/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
10.54
|
79,810
|
|
|
4/4/2011
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
10.54
|
539,090
|
|
|
4/1/2011
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
10.67
|
31,380
|
|
|
3/31/2011
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.70
|
10.88
|
10,370
|
|
|
3/30/2011
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
10.81
|
13,450
|
|
|
3/29/2011
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.50
|
15.50
|
15.50
|
10.74
|
67,240
|
|
|
3/28/2011
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
10.74
|
29,300
|
|
|
3/25/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
11.16
|
22,060
|
|
|
3/24/2011
|
-0.20 / -1.23%
|
16.10
|
16.40
|
15.80
|
16.10
|
16.10
|
11.16
|
15,860
|
|
|
3/23/2011
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
11.30
|
8,640
|
|
|
3/22/2011
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.10
|
16.10
|
11.16
|
19,210
|
|
|
3/21/2011
|
+0.30 / +1.90%
|
16.30
|
16.30
|
15.70
|
16.10
|
16.10
|
11.16
|
62,460
|
|
|
3/18/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
10.95
|
74,900
|
|
|
3/17/2011
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
16.00
|
11.09
|
22,810
|
|
|
3/16/2011
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
11.02
|
6,180
|
|
|
3/15/2011
|
-0.10 / -0.64%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
10.81
|
6,800
|
|
|
3/14/2011
|
-0.80 / -4.85%
|
16.60
|
16.60
|
15.70
|
15.70
|
15.70
|
10.88
|
20,010
|
|
|
3/11/2011
|
+0.20 / +1.23%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
11.44
|
43,310
|
|
|
3/10/2011
|
+0.70 / +4.49%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.30
|
11.30
|
57,750
|
|
|
3/9/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
10.81
|
21,260
|
|
|
3/8/2011
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.60
|
10.81
|
17,570
|
|
|
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
|
|
|