|
Closing price on 8/16/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
4,010 |
| Split-adjusted Price |
8.16 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
8.16
|
4,010
|
|
|
8/15/2011
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
8.01
|
13,130
|
|
|
8/12/2011
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
8.09
|
5,190
|
|
|
8/11/2011
|
-0.20 / -1.83%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
7.94
|
8,460
|
|
|
8/10/2011
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
8.09
|
6,870
|
|
|
8/9/2011
|
+0.30 / +2.78%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
8.24
|
14,450
|
|
|
8/8/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
8.01
|
4,460
|
|
|
8/5/2011
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
8.16
|
4,700
|
|
|
8/4/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
8.24
|
19,100
|
|
|
8/3/2011
|
-0.10 / -0.89%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
8.24
|
5,010
|
|
|
8/2/2011
|
+0.50 / +4.67%
|
10.40
|
11.20
|
10.30
|
11.20
|
11.20
|
8.31
|
15,740
|
|
|
8/1/2011
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.94
|
6,260
|
|
|
7/29/2011
|
-0.10 / -0.88%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
8.31
|
9,380
|
|
|
7/28/2011
|
+0.20 / +1.80%
|
10.90
|
11.30
|
10.60
|
11.30
|
11.30
|
8.38
|
61,640
|
|
|
7/27/2011
|
-0.40 / -3.48%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
8.24
|
35,770
|
|
|
7/26/2011
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
8.53
|
9,960
|
|
|
7/25/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
8.53
|
2,430
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
8.53
|
21,850
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
8.53
|
3,530
|
|
|
7/20/2011
|
+0.30 / +2.68%
|
11.10
|
11.50
|
10.70
|
11.50
|
11.50
|
8.53
|
70,380
|
|
|
7/19/2011
|
-0.50 / -4.27%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
8.31
|
298,010
|
|
|
7/18/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
8.68
|
9,530
|
|
|
7/15/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
8.53
|
12,720
|
|
|
7/14/2011
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
8.53
|
32,100
|
|
|
7/13/2011
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
8.83
|
3,310
|
|
|
7/12/2011
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
8.76
|
14,930
|
|
|
7/11/2011
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
8.68
|
4,730
|
|
|
7/8/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
8.76
|
5,420
|
|
|
7/7/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.83
|
3,320
|
|
|
7/6/2011
|
-0.40 / -3.28%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
8.76
|
5,720
|
|
|