|
Closing price on 4/4/2013
|
|
| Open |
20.60 |
| High |
21.50 |
| Low |
19.80 |
| Volume |
45,790 |
| Split-adjusted Price |
15.47 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2013
|
-1.20 / -5.71%
|
20.60
|
21.50
|
19.80
|
19.80
|
19.80
|
15.47
|
45,790
|
|
|
4/3/2013
|
-1.00 / -4.55%
|
21.30
|
22.00
|
21.00
|
21.00
|
21.00
|
16.41
|
22,650
|
|
|
4/2/2013
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
17.19
|
30,120
|
|
|
4/1/2013
|
+0.70 / +3.21%
|
21.60
|
22.50
|
21.00
|
22.50
|
22.50
|
17.58
|
17,370
|
|
|
3/29/2013
|
-0.20 / -0.91%
|
22.80
|
22.80
|
20.50
|
21.80
|
21.80
|
17.03
|
5,450
|
|
|
3/28/2013
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.00
|
22.00
|
22.00
|
17.19
|
90,000
|
|
|
3/27/2013
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
17.19
|
114,710
|
|
|
3/26/2013
|
+0.10 / +0.49%
|
20.20
|
21.40
|
20.20
|
20.60
|
20.60
|
16.10
|
52,880
|
|
|
3/25/2013
|
+0.50 / +2.50%
|
20.40
|
21.30
|
20.40
|
20.50
|
20.50
|
16.02
|
50,030
|
|
|
3/22/2013
|
-0.80 / -3.85%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.00
|
15.63
|
29,530
|
|
|
3/21/2013
|
-0.20 / -0.95%
|
20.60
|
21.00
|
20.00
|
20.80
|
20.80
|
16.25
|
11,970
|
|
|
3/20/2013
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.50
|
21.00
|
21.00
|
16.41
|
2,140
|
|
|
3/19/2013
|
-0.10 / -0.47%
|
22.50
|
22.50
|
21.00
|
21.30
|
21.30
|
16.64
|
5,740
|
|
|
3/18/2013
|
+1.40 / +7.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
16.72
|
269,880
|
|
|
3/15/2013
|
+0.30 / +1.52%
|
19.20
|
20.80
|
19.20
|
20.00
|
20.00
|
15.63
|
53,890
|
|
|
3/14/2013
|
+0.10 / +0.51%
|
19.60
|
20.20
|
19.60
|
19.70
|
19.70
|
15.39
|
10,240
|
|
|
3/13/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
15.31
|
15,100
|
|
|
3/12/2013
|
-0.10 / -0.51%
|
19.00
|
20.10
|
19.00
|
19.60
|
19.60
|
15.31
|
65,610
|
|
|
3/11/2013
|
-0.10 / -0.51%
|
20.00
|
20.10
|
19.50
|
19.70
|
19.70
|
15.39
|
14,320
|
|
|
3/8/2013
|
+0.70 / +3.66%
|
20.10
|
20.10
|
18.10
|
19.80
|
19.80
|
15.47
|
42,440
|
|
|
3/7/2013
|
-0.40 / -2.05%
|
19.70
|
19.80
|
19.10
|
19.10
|
19.10
|
14.92
|
53,250
|
|
|
3/6/2013
|
+0.40 / +2.09%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
15.24
|
10,310
|
|
|
3/5/2013
|
-0.40 / -2.05%
|
19.50
|
19.90
|
18.70
|
19.10
|
19.10
|
14.92
|
12,620
|
|
|
3/4/2013
|
+0.40 / +2.09%
|
19.90
|
20.30
|
19.50
|
19.50
|
19.50
|
15.24
|
52,090
|
|
|
3/1/2013
|
+0.10 / +0.53%
|
19.30
|
19.80
|
19.10
|
19.10
|
19.10
|
14.92
|
830
|
|
|
2/28/2013
|
+0.20 / +1.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
14.85
|
320
|
|
|
2/27/2013
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.10
|
18.80
|
18.80
|
14.69
|
4,230
|
|
|
2/26/2013
|
-0.20 / -1.04%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
14.85
|
47,030
|
|
|
2/25/2013
|
+1.20 / +6.67%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
15.00
|
8,240
|
|
|
2/22/2013
|
-0.90 / -4.76%
|
19.00
|
20.00
|
18.00
|
18.00
|
18.00
|
14.06
|
15,320
|
|
|