|
|
Closing price on 5/8/2012
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
129,280 |
| Split-adjusted Price |
5.81 |
|
|
BRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
5.81
|
129,280
|
|
|
5/7/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.53
|
19,190
|
|
|
5/4/2012
|
+0.70 / +4.79%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.30
|
5.29
|
66,520
|
|
|
5/3/2012
|
+0.60 / +4.29%
|
13.80
|
14.70
|
13.80
|
14.60
|
14.60
|
5.05
|
174,700
|
|
|
5/2/2012
|
-0.30 / -2.10%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
4.84
|
144,070
|
|
|
4/27/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
4.94
|
84,090
|
|
|
4/26/2012
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.70
|
4.73
|
80,090
|
|
|
4/25/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.50
|
13.10
|
13.10
|
4.53
|
102,440
|
|
|
4/24/2012
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.70
|
12.50
|
12.50
|
4.32
|
53,950
|
|
|
4/23/2012
|
-0.60 / -4.69%
|
12.40
|
13.00
|
12.20
|
12.20
|
12.20
|
4.22
|
135,410
|
|
|
4/20/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.80
|
4.42
|
88,840
|
|
|
4/19/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.22
|
121,620
|
|
|
4/18/2012
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
4.04
|
153,600
|
|
|
4/17/2012
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.87
|
364,500
|
|
|
4/16/2012
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.70
|
30,990
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
3.77
|
68,650
|
|
|
4/12/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.90
|
3.77
|
132,860
|
|
|
4/11/2012
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
3.77
|
22,770
|
|
|
4/10/2012
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
3.73
|
123,620
|
|
|
4/9/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
3.77
|
22,850
|
|
|
4/6/2012
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.70
|
33,520
|
|
|
4/5/2012
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.90
|
3.77
|
77,980
|
|
|
4/4/2012
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.59
|
61,280
|
|
|
4/3/2012
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
3.66
|
58,220
|
|
|
3/30/2012
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.20
|
10.30
|
10.30
|
3.56
|
28,090
|
|
|
3/29/2012
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.66
|
28,980
|
|
|
3/28/2012
|
-0.30 / -2.83%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.56
|
9,370
|
|
|
3/27/2012
|
-0.50 / -4.50%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.60
|
3.66
|
61,130
|
|
|
3/26/2012
|
+0.40 / +3.74%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
3.84
|
122,980
|
|
|
3/23/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.70
|
61,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,928,100
|
8.45
|
0.36%
|
|
|
|
ABS
|
174,700
|
3.85
|
-0.26%
|
|
|
|
APC
|
1,000
|
7.90
|
0.00%
|
|
|
|
APH
|
588,400
|
7.10
|
-1.80%
|
|
|
|
APP
|
36,400
|
5.60
|
-1.75%
|
|
|
|
BMP
|
84,500
|
135.90
|
0.30%
|
|
|
|
BRR
|
7,400
|
19.10
|
0.53%
|
|
|
|
CSV
|
1,253,500
|
35.80
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|