|
Closing price on 12/9/2009
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
100 |
| Split-adjusted Price |
6.26 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
-1.00 / -3.85%
|
26.90
|
26.90
|
25.00
|
25.00
|
25.00
|
6.26
|
2,400
|
|
|
11/19/2009
|
-0.90 / -3.35%
|
26.80
|
26.90
|
26.00
|
26.00
|
26.00
|
6.51
|
5,600
|
|
|
11/18/2009
|
+1.90 / +7.60%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.90
|
6.73
|
600
|
|
|
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
|
|
|