|
Closing price on 8/8/2012
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
8,040 |
| Split-adjusted Price |
14.06 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2012
|
-0.20 / -1.10%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.00
|
14.06
|
8,040
|
|
|
8/7/2012
|
-0.40 / -2.15%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.20
|
14.22
|
58,120
|
|
|
8/6/2012
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.60
|
14.53
|
11,920
|
|
|
8/3/2012
|
-0.20 / -1.09%
|
18.00
|
18.30
|
17.60
|
18.20
|
18.20
|
14.22
|
97,500
|
|
|
8/2/2012
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.40
|
14.38
|
17,000
|
|
|
8/1/2012
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
14.46
|
49,380
|
|
|
7/31/2012
|
+0.60 / +3.33%
|
18.40
|
18.60
|
18.00
|
18.60
|
18.60
|
14.53
|
20,390
|
|
|
7/30/2012
|
+0.20 / +1.12%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
14.06
|
26,320
|
|
|
7/27/2012
|
-0.80 / -4.30%
|
18.40
|
18.50
|
17.80
|
17.80
|
17.80
|
13.91
|
41,840
|
|
|
7/26/2012
|
-0.20 / -1.06%
|
18.80
|
19.70
|
18.50
|
18.60
|
18.60
|
14.53
|
23,140
|
|
|
7/25/2012
|
-0.80 / -4.08%
|
19.10
|
19.20
|
18.70
|
18.80
|
18.80
|
14.69
|
56,270
|
|
|
7/24/2012
|
-1.00 / -4.85%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.60
|
15.31
|
39,670
|
|
|
7/23/2012
|
-0.40 / -1.90%
|
21.30
|
21.30
|
20.10
|
20.60
|
20.60
|
16.10
|
51,870
|
|
|
7/20/2012
|
+0.20 / +0.96%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.00
|
16.41
|
39,570
|
|
|
7/19/2012
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.80
|
16.25
|
40,490
|
|
|
7/18/2012
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
16.02
|
54,160
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.00
|
20.50
|
20.50
|
16.02
|
7,510
|
|
|
7/16/2012
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.90
|
20.50
|
20.50
|
16.02
|
5,460
|
|
|
7/13/2012
|
+0.20 / +0.99%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.50
|
16.02
|
39,230
|
|
|
7/12/2012
|
+0.40 / +2.01%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
15.86
|
5,210
|
|
|
7/11/2012
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
15.55
|
4,000
|
|
|
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
|
|
|