|
Closing price on 7/10/2012
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
29,800 |
| Split-adjusted Price |
15.55 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2012
|
-0.70 / -3.40%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
15.55
|
29,800
|
|
|
7/9/2012
|
0.00 / 0.00%
|
19.70
|
20.60
|
19.70
|
20.60
|
20.60
|
16.10
|
50,000
|
|
|
7/6/2012
|
+0.60 / +3.00%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.60
|
16.10
|
45,510
|
|
|
7/5/2012
|
-0.90 / -4.31%
|
20.30
|
20.70
|
20.00
|
20.00
|
20.00
|
15.63
|
15,240
|
|
|
7/4/2012
|
+0.50 / +2.45%
|
20.50
|
20.90
|
19.60
|
20.90
|
20.90
|
16.33
|
41,340
|
|
|
7/3/2012
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.00
|
20.40
|
20.40
|
15.94
|
86,910
|
|
|
7/2/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.60
|
19.80
|
19.80
|
15.47
|
46,210
|
|
|
6/29/2012
|
+0.20 / +1.02%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.80
|
15.47
|
24,380
|
|
|
6/28/2012
|
0.00 / 0.00%
|
19.20
|
19.60
|
18.90
|
19.60
|
19.60
|
15.31
|
18,740
|
|
|
6/27/2012
|
-0.10 / -0.51%
|
19.30
|
20.00
|
19.20
|
19.60
|
19.60
|
15.31
|
90,440
|
|
|
6/26/2012
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.70
|
15.39
|
94,450
|
|
|
6/25/2012
|
-0.70 / -3.38%
|
20.70
|
21.00
|
20.00
|
20.00
|
20.00
|
15.63
|
53,750
|
|
|
6/22/2012
|
-0.30 / -1.43%
|
20.90
|
20.90
|
20.30
|
20.70
|
20.70
|
16.17
|
19,870
|
|
|
6/21/2012
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.30
|
21.00
|
21.00
|
16.41
|
33,970
|
|
|
6/20/2012
|
-0.70 / -3.24%
|
21.00
|
21.60
|
20.70
|
20.90
|
20.90
|
16.33
|
60,890
|
|
|
6/19/2012
|
-0.30 / -1.37%
|
21.40
|
21.80
|
21.00
|
21.60
|
21.60
|
16.88
|
13,350
|
|
|
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
|
|
|