|
Closing price on 5/23/2013
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
13,160 |
| Split-adjusted Price |
17.58 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.00
|
22.50
|
22.50
|
17.58
|
13,160
|
|
|
5/22/2013
|
+0.20 / +0.90%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.50
|
17.58
|
1,160
|
|
|
5/21/2013
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.20
|
22.30
|
22.30
|
17.42
|
3,920
|
|
|
5/20/2013
|
-0.60 / -2.64%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.10
|
17.27
|
7,210
|
|
|
5/17/2013
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.20
|
22.70
|
22.70
|
17.74
|
6,540
|
|
|
5/16/2013
|
+0.80 / +3.67%
|
22.20
|
22.60
|
22.00
|
22.60
|
22.60
|
17.66
|
15,570
|
|
|
5/15/2013
|
-0.70 / -3.11%
|
22.70
|
22.70
|
21.80
|
21.80
|
21.80
|
17.03
|
5,330
|
|
|
5/14/2013
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.60
|
22.50
|
22.50
|
17.58
|
36,280
|
|
|
5/13/2013
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
17.19
|
19,650
|
|
|
5/10/2013
|
+0.40 / +1.90%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
16.80
|
5,670
|
|
|
5/9/2013
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
16.49
|
130
|
|
|
5/8/2013
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
16.41
|
46,660
|
|
|
5/7/2013
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.60
|
20.50
|
20.50
|
16.02
|
25,360
|
|
|
5/6/2013
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
16.02
|
22,840
|
|
|
5/3/2013
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
16.02
|
30,700
|
|
|
5/2/2013
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.50
|
16.02
|
22,990
|
|
|
4/26/2013
|
-0.30 / -1.49%
|
19.20
|
20.20
|
19.20
|
19.80
|
19.80
|
15.47
|
31,870
|
|
|
4/25/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.10
|
15.71
|
23,360
|
|
|
4/24/2013
|
+0.70 / +3.61%
|
19.80
|
20.10
|
19.70
|
20.10
|
20.10
|
15.71
|
33,720
|
|
|
4/23/2013
|
+0.30 / +1.57%
|
19.20
|
20.00
|
19.20
|
19.40
|
19.40
|
15.16
|
22,880
|
|
|
4/22/2013
|
-0.50 / -2.55%
|
20.50
|
20.50
|
18.30
|
19.10
|
19.10
|
14.92
|
6,130
|
|
|
4/18/2013
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.60
|
15.31
|
2,560
|
|
|
4/17/2013
|
+1.20 / +6.49%
|
18.80
|
19.70
|
18.80
|
19.70
|
19.70
|
15.39
|
28,910
|
|
|
4/16/2013
|
-0.40 / -2.12%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.50
|
14.46
|
43,050
|
|
|
4/15/2013
|
+0.20 / +1.07%
|
19.00
|
19.50
|
18.90
|
18.90
|
18.90
|
14.77
|
95,040
|
|
|
4/12/2013
|
-0.40 / -2.09%
|
19.20
|
19.80
|
18.20
|
18.70
|
18.70
|
14.61
|
71,380
|
|
|
4/11/2013
|
+0.20 / +1.06%
|
19.00
|
19.70
|
18.90
|
19.10
|
19.10
|
14.92
|
22,610
|
|
|
4/10/2013
|
-1.30 / -6.44%
|
20.80
|
20.80
|
18.90
|
18.90
|
18.90
|
14.77
|
63,980
|
|
|
4/9/2013
|
+1.30 / +6.88%
|
19.20
|
20.20
|
18.90
|
20.20
|
20.20
|
15.78
|
176,650
|
|
|
4/8/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
18.90
|
18.90
|
18.90
|
14.77
|
127,810
|
|
|