|
Closing price on 6/18/2012
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.40 |
| Volume |
57,110 |
| Split-adjusted Price |
17.11 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
+0.60 / +2.82%
|
22.10
|
22.10
|
21.40
|
21.90
|
21.90
|
17.11
|
57,110
|
|
|
6/15/2012
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
16.64
|
31,480
|
|
|
6/14/2012
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
15.86
|
28,800
|
|
|
6/13/2012
|
+0.20 / +0.96%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
16.41
|
36,840
|
|
|
6/12/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
16.25
|
35,890
|
|
|
6/11/2012
|
-0.30 / -1.36%
|
22.00
|
22.50
|
21.20
|
21.70
|
21.70
|
16.96
|
38,340
|
|
|
6/8/2012
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.20
|
22.00
|
22.00
|
17.19
|
43,220
|
|
|
6/7/2012
|
+1.00 / +4.76%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
17.19
|
117,610
|
|
|
6/6/2012
|
+1.00 / +5.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
16.41
|
92,290
|
|
|
6/5/2012
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.20
|
20.00
|
20.00
|
15.63
|
81,290
|
|
|
6/4/2012
|
-1.00 / -4.76%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
15.63
|
258,070
|
|
|
6/1/2012
|
-0.50 / -2.33%
|
21.10
|
21.60
|
21.00
|
21.00
|
21.00
|
16.41
|
16,650
|
|
|
5/31/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
20.80
|
21.50
|
21.50
|
16.80
|
161,690
|
|
|
5/30/2012
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
17.03
|
47,290
|
|
|
5/29/2012
|
+0.10 / +0.45%
|
22.30
|
22.40
|
21.70
|
22.20
|
22.20
|
17.35
|
49,330
|
|
|
5/28/2012
|
+0.90 / +4.25%
|
22.00
|
22.10
|
21.00
|
22.10
|
22.10
|
17.27
|
152,050
|
|
|
5/25/2012
|
+1.00 / +4.95%
|
21.10
|
21.20
|
20.70
|
21.20
|
21.20
|
16.56
|
107,660
|
|
|
5/24/2012
|
-1.00 / -4.72%
|
20.60
|
21.90
|
20.20
|
20.20
|
20.20
|
15.78
|
171,510
|
|
|
5/23/2012
|
-1.10 / -4.93%
|
22.30
|
22.70
|
21.20
|
21.20
|
21.20
|
16.56
|
549,980
|
|
|
5/22/2012
|
-0.70 / -3.04%
|
23.20
|
23.20
|
22.00
|
22.30
|
22.30
|
17.42
|
149,420
|
|
|
5/21/2012
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.80
|
23.00
|
23.00
|
17.97
|
106,850
|
|
|
5/18/2012
|
-1.00 / -4.35%
|
23.50
|
23.50
|
21.90
|
22.00
|
22.00
|
17.19
|
160,480
|
|
|
5/17/2012
|
0.00 / 0.00%
|
23.70
|
23.90
|
22.60
|
23.00
|
23.00
|
17.97
|
99,370
|
|
|
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
|
|
|