|
Closing price on 1/4/2010
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
2,800 |
| Split-adjusted Price |
6.53 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.90 / +3.57%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.10
|
6.53
|
2,800
|
|
|
12/31/2009
|
+0.60 / +2.44%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
6.31
|
7,900
|
|
|
12/30/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
6.16
|
4,100
|
|
|
12/29/2009
|
-0.40 / -1.60%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
6.16
|
3,000
|
|
|
12/28/2009
|
+0.20 / +0.81%
|
23.00
|
25.00
|
23.00
|
25.00
|
25.00
|
6.26
|
2,500
|
|
|
12/25/2009
|
+0.10 / +0.40%
|
25.00
|
25.50
|
23.10
|
24.80
|
24.80
|
6.21
|
6,100
|
|
|
12/24/2009
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.18
|
0
|
|
|
12/23/2009
|
+0.50 / +2.13%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.00
|
6.01
|
1,200
|
|
|
12/22/2009
|
-1.00 / -4.08%
|
23.80
|
24.60
|
23.50
|
23.50
|
23.50
|
5.88
|
1,500
|
|
|
12/21/2009
|
+1.40 / +6.06%
|
23.10
|
24.50
|
23.10
|
24.50
|
24.50
|
6.13
|
2,000
|
|
|
12/18/2009
|
+0.30 / +1.32%
|
21.30
|
24.00
|
21.30
|
23.10
|
23.10
|
5.78
|
4,200
|
|
|
12/17/2009
|
-1.70 / -6.94%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.71
|
500
|
|
|
12/16/2009
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.13
|
0
|
|
|
12/15/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.13
|
100
|
|
|
12/14/2009
|
0.00 / 0.00%
|
21.80
|
23.40
|
21.80
|
23.40
|
23.40
|
5.86
|
1,500
|
|
|
12/11/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.86
|
0
|
|
|
12/10/2009
|
-1.60 / -6.40%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.40
|
5.86
|
3,100
|
|
|
12/9/2009
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.26
|
100
|
|
|
12/8/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.63
|
0
|
|
|
12/7/2009
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.63
|
100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.38
|
0
|
|
|
12/3/2009
|
+0.50 / +2.00%
|
25.80
|
25.80
|
24.90
|
25.50
|
25.50
|
6.38
|
900
|
|
|
12/2/2009
|
+1.00 / +4.17%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
6.26
|
1,000
|
|
|
12/1/2009
|
+1.20 / +5.26%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
6.01
|
2,600
|
|
|
11/30/2009
|
-0.90 / -3.80%
|
21.50
|
22.80
|
21.40
|
22.80
|
22.80
|
5.71
|
4,700
|
|
|
11/27/2009
|
+1.30 / +5.80%
|
20.90
|
23.90
|
20.90
|
23.70
|
23.70
|
5.93
|
8,200
|
|
|
11/26/2009
|
-1.40 / -5.88%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.61
|
1,100
|
|
|
11/25/2009
|
-1.70 / -6.67%
|
25.50
|
25.50
|
23.80
|
23.80
|
23.80
|
5.96
|
3,000
|
|
|
11/24/2009
|
-1.00 / -3.77%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.38
|
0
|
|
|
11/23/2009
|
+1.50 / +6.00%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.50
|
6.63
|
4,200
|
|
|