|
Closing price on 11/17/2009
|
|
| Open |
25.50 |
| High |
27.00 |
| Low |
25.00 |
| Volume |
700 |
| Split-adjusted Price |
6.26 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2009
|
-1.50 / -5.66%
|
25.50
|
27.00
|
25.00
|
25.00
|
25.00
|
6.26
|
700
|
|
|
11/16/2009
|
-0.10 / -0.38%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
6.63
|
2,100
|
|
|
11/13/2009
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.60
|
6.66
|
2,100
|
|
|
11/12/2009
|
+0.50 / +1.92%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.50
|
6.63
|
5,600
|
|
|
11/11/2009
|
+1.30 / +5.26%
|
24.70
|
26.20
|
24.70
|
26.00
|
26.00
|
6.51
|
2,800
|
|
|
11/10/2009
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.18
|
0
|
|
|
11/9/2009
|
-1.50 / -5.73%
|
24.60
|
25.00
|
24.60
|
24.70
|
24.70
|
6.18
|
10,800
|
|
|
11/6/2009
|
-0.40 / -1.50%
|
26.20
|
26.60
|
25.90
|
26.20
|
26.20
|
6.56
|
16,700
|
|
|
11/5/2009
|
+2.10 / +8.57%
|
24.00
|
26.90
|
23.50
|
26.60
|
26.60
|
6.66
|
18,600
|
|
|
11/4/2009
|
-0.60 / -2.39%
|
25.30
|
26.00
|
24.50
|
24.50
|
24.50
|
6.13
|
12,600
|
|
|
11/3/2009
|
-1.50 / -5.64%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.10
|
6.28
|
18,200
|
|
|
11/2/2009
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
6.66
|
8,500
|
|
|
10/30/2009
|
0.00 / 0.00%
|
28.30
|
30.00
|
28.00
|
28.00
|
28.00
|
7.01
|
14,900
|
|
|
10/29/2009
|
-0.30 / -1.06%
|
29.40
|
30.20
|
27.00
|
28.00
|
28.00
|
7.01
|
28,600
|
|
|
10/28/2009
|
+0.40 / +1.43%
|
28.00
|
28.60
|
28.00
|
28.30
|
28.30
|
7.08
|
52,400
|
|
|
10/27/2009
|
+1.40 / +5.28%
|
25.70
|
27.90
|
25.70
|
27.90
|
27.90
|
6.98
|
37,700
|
|
|
10/26/2009
|
+1.20 / +4.74%
|
26.30
|
27.60
|
26.00
|
26.50
|
26.50
|
6.63
|
42,400
|
|
|
10/23/2009
|
-1.20 / -4.53%
|
27.00
|
27.50
|
25.30
|
25.30
|
25.30
|
6.33
|
35,100
|
|
|
10/22/2009
|
-1.10 / -3.99%
|
27.60
|
27.80
|
26.50
|
26.50
|
26.50
|
6.63
|
14,600
|
|
|
10/21/2009
|
+1.00 / +3.76%
|
27.00
|
28.50
|
27.00
|
27.60
|
27.60
|
6.91
|
114,300
|
|
|
10/20/2009
|
+1.30 / +5.14%
|
26.20
|
27.00
|
25.90
|
26.60
|
26.60
|
6.66
|
48,000
|
|
|
10/19/2009
|
-1.30 / -4.89%
|
26.40
|
26.40
|
25.10
|
25.30
|
25.30
|
6.33
|
3,700
|
|
|
10/16/2009
|
+0.50 / +1.92%
|
26.90
|
27.10
|
24.80
|
26.60
|
26.60
|
6.66
|
49,300
|
|
|
10/15/2009
|
+1.40 / +5.67%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
6.38
|
70,200
|
|
|
10/14/2009
|
+1.40 / +6.01%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.70
|
6.04
|
39,400
|
|
|
10/13/2009
|
-0.20 / -0.85%
|
23.00
|
23.80
|
23.00
|
23.30
|
23.30
|
5.70
|
26,600
|
|
|
10/12/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
5.75
|
33,900
|
|
|
10/9/2009
|
-0.40 / -1.67%
|
24.00
|
24.10
|
22.70
|
23.50
|
23.50
|
5.75
|
15,100
|
|
|
10/8/2009
|
+0.20 / +0.84%
|
24.30
|
24.30
|
23.50
|
23.90
|
23.90
|
5.85
|
4,900
|
|
|
10/7/2009
|
+1.30 / +5.80%
|
23.50
|
23.70
|
22.80
|
23.70
|
23.70
|
5.80
|
26,800
|
|
|