|
Closing price on 6/6/2011
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,720 |
| Split-adjusted Price |
8.68 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
8.68
|
1,720
|
|
|
6/3/2011
|
-0.50 / -4.20%
|
12.30
|
12.40
|
11.40
|
11.40
|
11.40
|
8.46
|
29,210
|
|
|
6/2/2011
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
8.83
|
53,880
|
|
|
6/1/2011
|
+0.40 / +3.64%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
8.46
|
28,810
|
|
|
5/31/2011
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
8.16
|
23,610
|
|
|
5/30/2011
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.53
|
9,310
|
|
|
5/27/2011
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
8.98
|
14,000
|
|
|
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
|
|
|