|
Closing price on 2/4/2013
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.50 |
| Volume |
21,950 |
| Split-adjusted Price |
15.24 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
-0.60 / -2.99%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.50
|
15.24
|
21,950
|
|
|
2/1/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.10
|
15.71
|
3,220
|
|
|
1/31/2013
|
0.00 / 0.00%
|
20.00
|
20.60
|
19.50
|
20.10
|
20.10
|
15.71
|
58,170
|
|
|
1/30/2013
|
+0.30 / +1.52%
|
20.00
|
20.50
|
19.70
|
20.10
|
20.10
|
15.71
|
42,270
|
|
|
1/29/2013
|
-0.70 / -3.41%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
15.47
|
38,050
|
|
|
1/28/2013
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
16.02
|
73,970
|
|
|
1/25/2013
|
+0.60 / +3.09%
|
19.50
|
20.30
|
19.50
|
20.00
|
20.00
|
15.63
|
73,850
|
|
|
1/24/2013
|
-0.30 / -1.52%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
15.16
|
31,100
|
|
|
1/23/2013
|
+0.60 / +3.14%
|
18.50
|
19.80
|
18.50
|
19.70
|
19.70
|
15.39
|
33,330
|
|
|
1/22/2013
|
-0.60 / -3.05%
|
20.00
|
20.00
|
18.40
|
19.10
|
19.10
|
14.92
|
125,330
|
|
|
1/21/2013
|
-1.20 / -5.74%
|
19.60
|
20.90
|
19.60
|
19.70
|
19.70
|
15.39
|
36,250
|
|
|
1/18/2013
|
+0.90 / +4.50%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.90
|
16.33
|
112,230
|
|
|
1/17/2013
|
-1.50 / -6.98%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
15.63
|
136,700
|
|
|
1/16/2013
|
+1.20 / +5.91%
|
21.20
|
21.70
|
21.00
|
21.50
|
21.50
|
16.80
|
203,530
|
|
|
1/15/2013
|
+1.30 / +6.84%
|
19.40
|
20.30
|
19.00
|
20.30
|
20.30
|
15.86
|
129,110
|
|
|
1/14/2013
|
-0.10 / -0.52%
|
18.90
|
19.50
|
18.60
|
19.00
|
19.00
|
14.85
|
71,420
|
|
|
1/11/2013
|
+0.10 / +0.53%
|
19.90
|
19.90
|
19.00
|
19.10
|
19.10
|
14.92
|
142,990
|
|
|
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
|
|
|