|
Closing price on 6/17/2013
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
1,480 |
| Split-adjusted Price |
18.60 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-1.10 / -4.42%
|
24.20
|
24.20
|
23.30
|
23.80
|
23.80
|
18.60
|
1,480
|
|
|
6/14/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
23.60
|
24.90
|
24.90
|
19.46
|
4,630
|
|
|
6/13/2013
|
+1.40 / +5.96%
|
22.10
|
25.10
|
22.10
|
24.90
|
24.90
|
19.46
|
24,220
|
|
|
6/12/2013
|
-0.10 / -0.42%
|
24.70
|
24.70
|
22.20
|
23.50
|
23.50
|
18.36
|
7,470
|
|
|
6/11/2013
|
+1.00 / +4.42%
|
23.00
|
23.60
|
22.50
|
23.60
|
23.60
|
18.44
|
710
|
|
|
6/10/2013
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.60
|
17.66
|
1,720
|
|
|
6/7/2013
|
-0.60 / -2.59%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.60
|
17.66
|
2,770
|
|
|
6/6/2013
|
+0.20 / +0.87%
|
23.70
|
23.70
|
22.00
|
23.20
|
23.20
|
18.13
|
1,310
|
|
|
6/5/2013
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
17.97
|
3,770
|
|
|
6/4/2013
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
17.97
|
6,610
|
|
|
6/3/2013
|
+1.00 / +4.55%
|
22.00
|
23.40
|
22.00
|
23.00
|
23.00
|
17.97
|
27,440
|
|
|
5/31/2013
|
-0.50 / -2.22%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.00
|
17.19
|
17,330
|
|
|
5/30/2013
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.50
|
17.58
|
10,040
|
|
|
5/29/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.60
|
22.60
|
17.66
|
6,780
|
|
|
5/28/2013
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.60
|
17.66
|
470
|
|
|
5/27/2013
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.80
|
17.82
|
4,240
|
|
|
5/24/2013
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.80
|
17.82
|
12,930
|
|
|
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
|
|
|