|
Closing price on 4/23/2012
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.30 |
| Volume |
290,520 |
| Split-adjusted Price |
19.22 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
+0.50 / +2.07%
|
25.30
|
25.30
|
24.30
|
24.60
|
24.60
|
19.22
|
290,520
|
|
|
4/20/2012
|
+1.10 / +4.78%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
18.83
|
256,850
|
|
|
4/19/2012
|
-1.00 / -4.17%
|
23.00
|
24.00
|
22.80
|
23.00
|
23.00
|
17.97
|
494,470
|
|
|
4/18/2012
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.00
|
18.75
|
352,050
|
|
|
4/17/2012
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.00
|
25.20
|
25.20
|
19.69
|
417,430
|
|
|
4/16/2012
|
+0.60 / +2.44%
|
25.60
|
25.60
|
25.10
|
25.20
|
25.20
|
19.69
|
158,550
|
|
|
4/13/2012
|
+1.10 / +4.68%
|
23.10
|
24.60
|
22.80
|
24.60
|
24.60
|
19.22
|
755,330
|
|
|
4/12/2012
|
-0.30 / -1.26%
|
23.70
|
23.70
|
22.60
|
23.50
|
23.50
|
18.36
|
734,940
|
|
|
4/11/2012
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.66
|
84,380
|
|
|
4/10/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.84
|
54,380
|
|
|
4/9/2012
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.70
|
16.10
|
76,650
|
|
|
4/6/2012
|
+0.90 / +4.55%
|
20.30
|
20.70
|
20.00
|
20.70
|
20.70
|
15.36
|
463,670
|
|
|
4/5/2012
|
+0.90 / +4.76%
|
19.30
|
19.80
|
19.20
|
19.80
|
19.80
|
14.69
|
405,030
|
|
|
4/4/2012
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.90
|
14.02
|
383,030
|
|
|
4/3/2012
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.70
|
18.00
|
18.00
|
13.36
|
182,520
|
|
|
3/30/2012
|
+0.70 / +3.95%
|
18.50
|
18.50
|
17.40
|
18.40
|
18.40
|
13.65
|
757,480
|
|
|
3/29/2012
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.13
|
76,390
|
|
|
3/28/2012
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
12.54
|
302,970
|
|
|
3/27/2012
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.10
|
11.95
|
172,990
|
|
|
3/26/2012
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
11.43
|
208,570
|
|
|
3/23/2012
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
10.91
|
61,480
|
|
|
3/22/2012
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
10.83
|
23,310
|
|
|
3/21/2012
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
10.83
|
49,420
|
|
|
3/20/2012
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
10.76
|
7,910
|
|
|
3/19/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
10.68
|
35,440
|
|
|
3/16/2012
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.40
|
10.68
|
47,070
|
|
|
3/15/2012
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
10.76
|
58,270
|
|
|
3/14/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
10.31
|
14,630
|
|
|
3/13/2012
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
10.39
|
11,910
|
|
|
3/12/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
10.24
|
45,210
|
|
|