|
Closing price on 12/6/2012
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
26,630 |
| Split-adjusted Price |
13.36 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2012
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
13.75
|
138,770
|
|
|
11/26/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
13.13
|
54,390
|
|
|
11/23/2012
|
-0.60 / -3.61%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.00
|
12.50
|
23,470
|
|
|
11/22/2012
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.40
|
16.60
|
16.60
|
12.97
|
20,050
|
|
|
11/21/2012
|
+0.40 / +2.41%
|
17.40
|
17.40
|
16.60
|
17.00
|
17.00
|
13.28
|
110,180
|
|
|
11/20/2012
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
12.97
|
64,870
|
|
|
11/19/2012
|
+0.70 / +4.61%
|
15.60
|
15.90
|
14.90
|
15.90
|
15.90
|
12.42
|
56,690
|
|
|
11/16/2012
|
-0.80 / -5.00%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
11.88
|
5,370
|
|
|
11/15/2012
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
12.50
|
25,150
|
|
|
11/14/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
12.50
|
77,730
|
|
|
11/13/2012
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
11.95
|
85,520
|
|
|
11/12/2012
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
11.41
|
12,070
|
|
|
11/9/2012
|
+0.40 / +2.86%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.40
|
11.25
|
14,950
|
|
|
11/8/2012
|
+0.60 / +4.48%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
10.94
|
34,290
|
|
|
11/7/2012
|
+0.20 / +1.52%
|
13.40
|
13.80
|
13.00
|
13.40
|
13.40
|
10.47
|
28,890
|
|
|
11/6/2012
|
-0.20 / -1.49%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
10.31
|
19,460
|
|
|
11/5/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.47
|
13,800
|
|
|
11/2/2012
|
-0.70 / -4.96%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
10.47
|
58,110
|
|
|
11/1/2012
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.02
|
90
|
|
|
10/31/2012
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
11.10
|
8,710
|
|
|
10/30/2012
|
-0.30 / -2.11%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
10.86
|
17,280
|
|
|
10/29/2012
|
-0.30 / -2.07%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
11.10
|
520
|
|
|
10/26/2012
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
11.33
|
1,270
|
|
|