|
Closing price on 4/4/2012
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
383,030 |
| Split-adjusted Price |
14.02 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2012
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
10.24
|
62,300
|
|
|
3/8/2012
|
-0.70 / -4.83%
|
14.00
|
14.40
|
13.80
|
13.80
|
13.80
|
10.24
|
91,630
|
|
|
3/7/2012
|
-0.10 / -0.68%
|
14.10
|
14.50
|
13.90
|
14.50
|
14.50
|
10.76
|
48,470
|
|
|
3/6/2012
|
-0.20 / -1.35%
|
15.40
|
15.50
|
14.30
|
14.60
|
14.60
|
10.83
|
65,490
|
|
|
3/5/2012
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
10.98
|
93,050
|
|
|
3/2/2012
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
10.46
|
66,770
|
|
|
3/1/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
10.39
|
57,400
|
|
|
2/29/2012
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.30
|
14.00
|
14.00
|
10.39
|
45,450
|
|
|
2/28/2012
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
10.24
|
79,610
|
|
|
2/27/2012
|
+0.50 / +3.57%
|
14.00
|
14.70
|
13.70
|
14.50
|
14.50
|
10.76
|
34,720
|
|
|
2/24/2012
|
-0.70 / -4.76%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.00
|
10.39
|
69,190
|
|
|
2/23/2012
|
+0.50 / +3.52%
|
14.20
|
14.80
|
14.20
|
14.70
|
14.70
|
10.91
|
55,800
|
|
|
2/22/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
14.20
|
10.54
|
103,670
|
|
|