|
Closing price on 10/22/2012
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
2,520 |
| Split-adjusted Price |
11.56 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
11.56
|
2,520
|
|
|
10/19/2012
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.70
|
11.49
|
313,470
|
|
|
10/18/2012
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.30
|
15.00
|
15.00
|
11.72
|
202,860
|
|
|
10/17/2012
|
-0.60 / -3.87%
|
15.70
|
15.70
|
14.90
|
14.90
|
14.90
|
11.64
|
16,450
|
|
|
10/16/2012
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.20
|
15.50
|
15.50
|
12.11
|
315,490
|
|
|
10/15/2012
|
-0.70 / -4.52%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
11.56
|
431,380
|
|
|
10/12/2012
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.20
|
15.50
|
15.50
|
12.11
|
4,690
|
|
|
10/11/2012
|
-0.30 / -1.88%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
12.27
|
4,760
|
|
|
10/10/2012
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.20
|
16.00
|
16.00
|
12.50
|
9,550
|
|
|
10/9/2012
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
12.27
|
104,940
|
|
|
10/8/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
11.72
|
7,090
|
|
|
10/5/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
15.00
|
11.72
|
8,710
|
|
|
10/4/2012
|
+0.20 / +1.37%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
11.56
|
7,320
|
|
|
10/3/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
11.41
|
3,060
|
|
|
10/2/2012
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.41
|
2,380
|
|
|
10/1/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
11.56
|
420
|
|
|
9/28/2012
|
-0.40 / -2.63%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
11.56
|
4,340
|
|
|
9/27/2012
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.20
|
11.88
|
105,040
|
|
|
9/26/2012
|
+0.30 / +2.00%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
11.95
|
2,080
|
|
|
9/25/2012
|
+0.30 / +2.04%
|
15.10
|
15.10
|
14.20
|
15.00
|
15.00
|
11.72
|
155,390
|
|
|
9/24/2012
|
-0.40 / -2.65%
|
15.10
|
15.40
|
14.70
|
14.70
|
14.70
|
11.49
|
11,310
|
|
|
9/21/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
11.80
|
3,660
|
|
|
9/20/2012
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.10
|
11.80
|
370
|
|
|
9/19/2012
|
-0.40 / -2.58%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
11.80
|
9,400
|
|
|
9/18/2012
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.50
|
12.11
|
29,380
|
|
|
9/17/2012
|
-0.10 / -0.65%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
12.03
|
13,270
|
|
|
9/14/2012
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
12.11
|
2,820
|
|
|
9/13/2012
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
12.19
|
4,090
|
|
|
9/12/2012
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.40
|
12.03
|
2,820
|
|
|
9/11/2012
|
+0.30 / +1.99%
|
15.60
|
15.60
|
14.80
|
15.40
|
15.40
|
12.03
|
13,160
|
|
|