|
Closing price on 7/8/2013
|
|
| Open |
23.50 |
| High |
25.30 |
| Low |
23.50 |
| Volume |
63,030 |
| Split-adjusted Price |
19.77 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2013
|
+1.60 / +6.75%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
19.77
|
63,030
|
|
|
7/5/2013
|
+1.50 / +6.76%
|
21.70
|
23.70
|
21.70
|
23.70
|
23.70
|
18.52
|
50,190
|
|
|
7/4/2013
|
+0.20 / +0.91%
|
23.20
|
23.40
|
22.10
|
22.20
|
22.20
|
17.35
|
2,170
|
|
|
7/3/2013
|
+0.80 / +3.77%
|
21.10
|
22.60
|
21.10
|
22.00
|
22.00
|
17.19
|
13,390
|
|
|
7/2/2013
|
-0.80 / -3.64%
|
22.30
|
23.20
|
21.20
|
21.20
|
21.20
|
16.56
|
690
|
|
|
7/1/2013
|
+0.50 / +2.33%
|
22.40
|
22.60
|
22.00
|
22.00
|
22.00
|
17.19
|
2,310
|
|
|
6/28/2013
|
+0.50 / +2.38%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.50
|
16.80
|
7,600
|
|
|
6/27/2013
|
-0.10 / -0.47%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
16.41
|
7,090
|
|
|
6/26/2013
|
-1.10 / -4.95%
|
21.00
|
23.40
|
21.00
|
21.10
|
21.10
|
16.49
|
2,760
|
|
|
6/25/2013
|
+1.10 / +5.21%
|
22.00
|
22.20
|
20.00
|
22.20
|
22.20
|
17.35
|
6,930
|
|
|
6/24/2013
|
+0.10 / +0.48%
|
22.40
|
22.40
|
21.10
|
21.10
|
21.10
|
16.49
|
760
|
|
|
6/21/2013
|
-1.40 / -6.25%
|
23.50
|
23.50
|
21.00
|
21.00
|
21.00
|
16.41
|
1,210
|
|
|
6/20/2013
|
+1.40 / +6.67%
|
22.40
|
22.40
|
20.90
|
22.40
|
22.40
|
17.50
|
390
|
|
|
6/19/2013
|
-1.40 / -6.25%
|
22.10
|
23.00
|
21.00
|
21.00
|
21.00
|
16.41
|
2,300
|
|
|
6/18/2013
|
-1.40 / -5.88%
|
22.60
|
24.00
|
22.40
|
22.40
|
22.40
|
17.50
|
710
|
|
|
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
|
|
|