|
Closing price on 6/2/2011
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
53,880 |
| Split-adjusted Price |
8.62 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
8.62
|
53,880
|
|
|
6/1/2011
|
+0.40 / +3.64%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
8.26
|
28,810
|
|
|
5/31/2011
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
7.97
|
23,610
|
|
|
5/30/2011
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.33
|
9,310
|
|
|
5/27/2011
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
8.76
|
14,000
|
|
|
5/26/2011
|
+0.50 / +4.50%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.60
|
8.40
|
15,700
|
|
|
5/25/2011
|
-0.50 / -4.31%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
8.04
|
47,290
|
|
|
5/24/2011
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
8.40
|
23,990
|
|
|
5/23/2011
|
-0.60 / -4.69%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.20
|
8.84
|
19,820
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.27
|
200
|
|
|
5/19/2011
|
-0.40 / -3.03%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
9.27
|
36,650
|
|
|
5/18/2011
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
9.56
|
16,020
|
|
|
5/17/2011
|
-0.60 / -4.48%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
9.27
|
14,140
|
|
|
5/16/2011
|
-0.60 / -4.29%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.40
|
9.71
|
189,370
|
|
|
5/13/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
10.14
|
13,080
|
|
|
5/12/2011
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
10.21
|
19,080
|
|
|
5/11/2011
|
-0.20 / -1.43%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.80
|
9.99
|
99,240
|
|
|
5/10/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
10.14
|
2,280
|
|
|
5/9/2011
|
+0.10 / +0.72%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
10.14
|
79,070
|
|
|
5/6/2011
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
10.07
|
531,680
|
|
|
5/5/2011
|
-0.80 / -5.26%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.40
|
10.43
|
8,070
|
|
|
5/4/2011
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
10.28
|
38,130
|
|
|
4/29/2011
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
9.95
|
85,210
|
|
|
4/28/2011
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.60
|
9.88
|
9,280
|
|
|
4/27/2011
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
9.95
|
13,560
|
|
|
4/26/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
9.95
|
30,570
|
|
|
4/25/2011
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
9.95
|
22,830
|
|
|
4/22/2011
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.30
|
14.60
|
14.60
|
9.88
|
31,790
|
|
|
4/21/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
9.95
|
35,890
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
10.01
|
29,680
|
|
|