|
Closing price on 5/26/2011
|
|
| Open |
10.70 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
15,700 |
| Split-adjusted Price |
8.61 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.50 / +4.50%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.60
|
8.61
|
15,700
|
|
|
5/25/2011
|
-0.50 / -4.31%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
8.24
|
47,290
|
|
|
5/24/2011
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
8.61
|
23,990
|
|
|
5/23/2011
|
-0.60 / -4.69%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.20
|
9.05
|
19,820
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.50
|
200
|
|
|
5/19/2011
|
-0.40 / -3.03%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
9.50
|
36,650
|
|
|
5/18/2011
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
9.79
|
16,020
|
|
|
5/17/2011
|
-0.60 / -4.48%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
9.50
|
14,140
|
|
|
5/16/2011
|
-0.60 / -4.29%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.40
|
9.94
|
189,370
|
|
|
5/13/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
10.39
|
13,080
|
|
|
5/12/2011
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
10.46
|
19,080
|
|
|
5/11/2011
|
-0.20 / -1.43%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.80
|
10.24
|
99,240
|
|
|
5/10/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
10.39
|
2,280
|
|
|
5/9/2011
|
+0.10 / +0.72%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
10.39
|
79,070
|
|
|
5/6/2011
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
10.31
|
531,680
|
|
|
5/5/2011
|
-0.80 / -5.26%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.40
|
10.68
|
8,070
|
|
|
5/4/2011
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
10.54
|
38,130
|
|
|
4/29/2011
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
10.19
|
85,210
|
|
|
4/28/2011
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.60
|
10.12
|
9,280
|
|
|
4/27/2011
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
10.19
|
13,560
|
|
|
4/26/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
10.19
|
30,570
|
|
|
4/25/2011
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
10.19
|
22,830
|
|
|
4/22/2011
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.30
|
14.60
|
14.60
|
10.12
|
31,790
|
|
|
4/21/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
10.19
|
35,890
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
10.26
|
29,680
|
|
|
4/19/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
10.26
|
22,500
|
|
|
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
|
|
|