|
Closing price on 8/16/2013
|
|
| Open |
31.70 |
| High |
34.10 |
| Low |
31.70 |
| Volume |
131,430 |
| Split-adjusted Price |
26.64 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
+2.20 / +6.90%
|
31.70
|
34.10
|
31.70
|
34.10
|
34.10
|
26.64
|
131,430
|
|
|
8/15/2013
|
+2.00 / +6.69%
|
31.00
|
31.90
|
30.10
|
31.90
|
31.90
|
24.93
|
121,910
|
|
|
8/14/2013
|
+1.90 / +6.79%
|
28.50
|
29.90
|
28.30
|
29.90
|
29.90
|
23.36
|
112,380
|
|
|
8/13/2013
|
+1.00 / +3.70%
|
27.50
|
28.00
|
27.10
|
28.00
|
28.00
|
21.88
|
16,910
|
|
|
8/12/2013
|
+1.00 / +3.85%
|
25.30
|
27.10
|
25.30
|
27.00
|
27.00
|
21.10
|
8,930
|
|
|
8/9/2013
|
-0.30 / -1.14%
|
26.30
|
26.70
|
24.60
|
26.00
|
26.00
|
20.32
|
1,790
|
|
|
8/8/2013
|
+1.70 / +6.91%
|
26.20
|
26.30
|
26.00
|
26.30
|
26.30
|
20.55
|
92,190
|
|
|
8/7/2013
|
-1.30 / -5.02%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.60
|
19.22
|
7,000
|
|
|
8/6/2013
|
+0.70 / +2.78%
|
25.20
|
25.90
|
25.00
|
25.90
|
25.90
|
20.24
|
3,110
|
|
|
8/5/2013
|
+1.10 / +4.56%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
19.69
|
6,900
|
|
|
8/2/2013
|
-1.80 / -6.95%
|
25.00
|
25.90
|
24.10
|
24.10
|
24.10
|
18.83
|
1,310
|
|
|
8/1/2013
|
-0.10 / -0.38%
|
25.10
|
25.90
|
24.50
|
25.90
|
25.90
|
20.24
|
3,470
|
|
|
7/31/2013
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
26.00
|
20.32
|
10,030
|
|
|
7/30/2013
|
0.00 / 0.00%
|
26.50
|
26.70
|
25.10
|
26.00
|
26.00
|
20.32
|
2,770
|
|
|
7/29/2013
|
-0.40 / -1.52%
|
27.40
|
27.40
|
25.70
|
26.00
|
26.00
|
20.32
|
5,060
|
|
|
7/26/2013
|
+0.70 / +2.72%
|
25.90
|
26.40
|
25.70
|
26.40
|
26.40
|
20.63
|
32,430
|
|
|
7/25/2013
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
20.08
|
12,100
|
|
|
7/24/2013
|
-1.00 / -3.76%
|
26.60
|
26.60
|
25.40
|
25.60
|
25.60
|
20.00
|
23,240
|
|
|
7/23/2013
|
+0.70 / +2.70%
|
25.00
|
26.80
|
25.00
|
26.60
|
26.60
|
20.78
|
27,460
|
|
|
7/22/2013
|
+0.90 / +3.60%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.90
|
20.24
|
19,670
|
|
|
7/19/2013
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
19.53
|
25,550
|
|
|
7/18/2013
|
-0.60 / -2.47%
|
24.00
|
24.30
|
23.70
|
23.70
|
23.70
|
18.52
|
7,180
|
|
|
7/17/2013
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
18.99
|
2,770
|
|
|
7/16/2013
|
+1.30 / +5.37%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
19.92
|
6,270
|
|
|
7/15/2013
|
-1.80 / -6.92%
|
26.00
|
26.00
|
24.20
|
24.20
|
24.20
|
18.91
|
10,140
|
|
|
7/12/2013
|
-0.30 / -1.14%
|
25.00
|
26.20
|
25.00
|
26.00
|
26.00
|
20.32
|
2,130
|
|
|
7/11/2013
|
-0.20 / -0.75%
|
25.00
|
26.30
|
25.00
|
26.30
|
26.30
|
20.55
|
280
|
|
|
7/10/2013
|
+0.50 / +1.92%
|
26.00
|
26.50
|
24.60
|
26.50
|
26.50
|
20.71
|
9,110
|
|
|
7/9/2013
|
+0.70 / +2.77%
|
25.00
|
26.70
|
24.50
|
26.00
|
26.00
|
20.32
|
23,800
|
|
|
7/8/2013
|
+1.60 / +6.75%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
19.77
|
63,030
|
|
|