|
Closing price on 9/7/2012
|
|
| Open |
15.20 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
25,850 |
| Split-adjusted Price |
12.03 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
+0.20 / +1.32%
|
15.20
|
15.70
|
15.20
|
15.40
|
15.40
|
12.03
|
25,850
|
|
|
9/6/2012
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
11.88
|
162,910
|
|
|
9/5/2012
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.50
|
16.00
|
16.00
|
12.50
|
12,030
|
|
|
9/4/2012
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
12.50
|
100,520
|
|
|
8/31/2012
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.60
|
12.19
|
12,630
|
|
|
8/30/2012
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
12.27
|
19,200
|
|
|
8/29/2012
|
+0.20 / +1.29%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
12.27
|
13,780
|
|
|
8/28/2012
|
-0.10 / -0.64%
|
16.20
|
16.20
|
15.30
|
15.50
|
15.50
|
12.11
|
8,800
|
|
|
8/27/2012
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
12.19
|
18,500
|
|
|
8/24/2012
|
+0.70 / +4.52%
|
14.80
|
16.20
|
14.80
|
16.20
|
16.20
|
12.66
|
63,170
|
|
|
8/23/2012
|
-0.80 / -4.91%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
12.11
|
80,140
|
|
|
8/22/2012
|
-0.80 / -4.68%
|
16.50
|
17.00
|
16.30
|
16.30
|
16.30
|
12.74
|
250,230
|
|
|
8/21/2012
|
-0.90 / -5.00%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
13.36
|
163,890
|
|
|
8/20/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.06
|
7,400
|
|
|
8/17/2012
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
14.06
|
6,240
|
|
|
8/16/2012
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.90
|
13.99
|
18,830
|
|
|
8/15/2012
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.70
|
13.83
|
25,820
|
|
|
8/14/2012
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.60
|
13.75
|
119,710
|
|
|
8/13/2012
|
-0.20 / -1.11%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
13.91
|
21,460
|
|
|
8/10/2012
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.00
|
14.06
|
5,020
|
|
|
8/9/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
14.06
|
24,810
|
|
|
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
|
|
|