|
Closing price on 3/19/2012
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
4,156,720 |
| Split-adjusted Price |
2.09 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
2.09
|
4,156,720
|
|
|
3/16/2012
|
+0.20 / +1.31%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.50
|
2.09
|
6,950,540
|
|
|
3/15/2012
|
+0.70 / +4.79%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.30
|
2.07
|
5,270,660
|
|
|
3/14/2012
|
-0.40 / -2.67%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
1.97
|
3,710,820
|
|
|
3/13/2012
|
+0.60 / +4.17%
|
14.70
|
15.10
|
14.40
|
15.00
|
15.00
|
2.02
|
5,135,780
|
|
|
3/12/2012
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.40
|
1.94
|
7,796,380
|
|
|
3/9/2012
|
-0.40 / -2.61%
|
14.80
|
15.40
|
14.60
|
14.90
|
14.90
|
2.01
|
6,469,510
|
|
|
3/8/2012
|
-0.80 / -4.97%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
2.07
|
9,423,050
|
|
|
3/7/2012
|
-0.40 / -2.42%
|
16.30
|
16.50
|
15.80
|
16.10
|
16.10
|
2.17
|
9,630,560
|
|
|
3/6/2012
|
+0.20 / +1.23%
|
17.10
|
17.10
|
16.30
|
16.50
|
16.50
|
2.23
|
21,816,100
|
|
|
3/5/2012
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.20
|
9,549,417
|
|
|
3/2/2012
|
+0.70 / +4.70%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.60
|
2.11
|
14,086,080
|
|
|
3/1/2012
|
+0.60 / +4.20%
|
14.40
|
15.00
|
14.20
|
14.90
|
14.90
|
2.01
|
11,644,670
|
|
|
2/29/2012
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.30
|
1.93
|
16,594,350
|
|
|
2/28/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.70
|
14.00
|
14.00
|
1.89
|
4,770,100
|
|
|
2/27/2012
|
+0.50 / +3.52%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.70
|
1.94
|
5,071,310
|
|
|
2/24/2012
|
+0.30 / +2.16%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.20
|
1.88
|
7,576,700
|
|
|
2/23/2012
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.90
|
1.84
|
7,208,336
|
|
|
2/22/2012
|
+0.40 / +3.10%
|
12.80
|
13.40
|
12.80
|
13.30
|
13.30
|
1.76
|
3,635,880
|
|
|
2/21/2012
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
1.71
|
2,805,190
|
|
|
2/20/2012
|
+0.50 / +3.94%
|
12.90
|
13.30
|
12.80
|
13.20
|
13.20
|
1.75
|
2,941,850
|
|
|
2/17/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
1.68
|
5,315,500
|
|
|
2/16/2012
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
1.65
|
1,264,950
|
|
|
2/15/2012
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
1.64
|
1,089,850
|
|
|
2/14/2012
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
1.68
|
1,310,730
|
|
|
2/13/2012
|
-0.90 / -6.82%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
1.63
|
1,004,610
|
|
|
2/10/2012
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.20
|
1.67
|
3,199,790
|
|
|
2/9/2012
|
+0.30 / +2.29%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.40
|
1.69
|
5,113,510
|
|
|
2/8/2012
|
+0.50 / +3.97%
|
12.70
|
13.10
|
12.60
|
13.10
|
13.10
|
1.66
|
2,496,360
|
|
|
2/7/2012
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
1.59
|
963,570
|
|
|
|