|
Closing price on 5/16/2012
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
22.70 |
| Volume |
368,740 |
| Split-adjusted Price |
17.97 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.80 / -3.36%
|
23.50
|
23.90
|
22.70
|
23.00
|
23.00
|
17.97
|
368,740
|
|
|
5/15/2012
|
-1.20 / -4.80%
|
24.10
|
24.70
|
23.80
|
23.80
|
23.80
|
18.60
|
345,430
|
|
|
5/14/2012
|
-1.30 / -4.94%
|
25.20
|
25.60
|
25.00
|
25.00
|
25.00
|
19.53
|
411,990
|
|
|
5/11/2012
|
-1.00 / -3.66%
|
27.30
|
27.60
|
26.30
|
26.30
|
26.30
|
20.55
|
244,610
|
|
|
5/10/2012
|
-1.10 / -3.87%
|
29.00
|
29.00
|
27.00
|
27.30
|
27.30
|
21.33
|
601,760
|
|
|
5/9/2012
|
+1.30 / +4.80%
|
27.00
|
28.40
|
26.60
|
28.40
|
28.40
|
22.19
|
535,070
|
|
|
5/8/2012
|
+0.50 / +1.88%
|
27.90
|
27.90
|
26.60
|
27.10
|
27.10
|
21.17
|
662,900
|
|
|
5/7/2012
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
20.78
|
358,800
|
|
|
5/4/2012
|
+1.20 / +4.96%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.40
|
19.85
|
805,310
|
|
|
5/3/2012
|
+1.10 / +4.76%
|
23.00
|
24.20
|
22.80
|
24.20
|
24.20
|
18.91
|
590,370
|
|
|
5/2/2012
|
-0.80 / -3.35%
|
23.50
|
24.30
|
23.10
|
23.10
|
23.10
|
18.05
|
158,430
|
|
|
4/27/2012
|
+0.60 / +2.58%
|
23.30
|
24.00
|
22.60
|
23.90
|
23.90
|
18.67
|
282,570
|
|
|
4/26/2012
|
-0.10 / -0.43%
|
23.00
|
24.30
|
22.80
|
23.30
|
23.30
|
18.21
|
134,590
|
|
|
4/25/2012
|
-0.60 / -2.50%
|
23.20
|
24.10
|
23.10
|
23.40
|
23.40
|
18.28
|
198,850
|
|
|
4/24/2012
|
-0.60 / -2.44%
|
24.00
|
24.80
|
23.90
|
24.00
|
24.00
|
18.75
|
85,410
|
|
|
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
|
|
|