|
Closing price on 1/10/2013
|
|
| Open |
18.20 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
142,600 |
| Split-adjusted Price |
14.85 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
+0.90 / +4.97%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
14.85
|
142,600
|
|
|
1/9/2013
|
+0.70 / +4.02%
|
17.50
|
18.20
|
17.50
|
18.10
|
18.10
|
14.14
|
238,870
|
|
|
1/8/2013
|
+0.60 / +3.57%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
13.60
|
88,460
|
|
|
1/7/2013
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
13.13
|
80,050
|
|
|
1/4/2013
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
13.28
|
51,720
|
|
|
1/3/2013
|
-0.40 / -2.35%
|
17.30
|
17.30
|
16.60
|
16.60
|
16.60
|
12.97
|
73,780
|
|
|
1/2/2013
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
13.28
|
67,320
|
|
|
12/28/2012
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
13.21
|
61,850
|
|
|
12/27/2012
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
13.28
|
92,890
|
|
|
12/26/2012
|
+0.60 / +3.66%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
13.28
|
38,900
|
|
|
12/25/2012
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
12.81
|
36,930
|
|
|
12/24/2012
|
+0.70 / +4.38%
|
16.00
|
16.80
|
15.80
|
16.70
|
16.70
|
13.05
|
122,730
|
|
|
12/21/2012
|
-0.30 / -1.84%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
12.50
|
44,550
|
|
|
12/20/2012
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
12.74
|
37,370
|
|
|
12/19/2012
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
12.89
|
128,640
|
|
|
12/18/2012
|
-0.40 / -2.45%
|
16.30
|
16.50
|
15.90
|
15.90
|
15.90
|
12.42
|
54,030
|
|
|
12/17/2012
|
-0.20 / -1.21%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.30
|
12.74
|
59,350
|
|
|
12/14/2012
|
-0.10 / -0.60%
|
16.70
|
16.90
|
15.80
|
16.50
|
16.50
|
12.89
|
141,410
|
|
|
12/13/2012
|
-0.50 / -2.92%
|
17.20
|
17.30
|
16.50
|
16.60
|
16.60
|
12.97
|
89,710
|
|
|
12/12/2012
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.10
|
13.36
|
54,300
|
|
|
12/11/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
13.44
|
55,700
|
|
|
12/10/2012
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.20
|
13.44
|
77,660
|
|
|
12/7/2012
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
13.36
|
47,830
|
|
|
12/6/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.90
|
17.10
|
17.10
|
13.36
|
26,630
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.00
|
17.10
|
17.10
|
13.36
|
176,620
|
|
|
12/4/2012
|
-0.50 / -2.84%
|
18.30
|
18.30
|
17.00
|
17.10
|
17.10
|
13.36
|
189,300
|
|
|
12/3/2012
|
-0.50 / -2.76%
|
17.60
|
19.00
|
17.60
|
17.60
|
17.60
|
13.75
|
152,910
|
|
|
11/30/2012
|
-0.70 / -3.72%
|
18.80
|
19.00
|
18.10
|
18.10
|
18.10
|
14.14
|
35,860
|
|
|
11/29/2012
|
+0.40 / +2.17%
|
19.00
|
19.30
|
18.40
|
18.80
|
18.80
|
14.69
|
134,550
|
|
|
11/28/2012
|
+0.80 / +4.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
14.38
|
148,690
|
|
|