|
Closing price on 2/24/2009
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
10,100 |
| Split-adjusted Price |
2.33 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
2.33
|
10,100
|
|
|
2/23/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.33
|
2,800
|
|
|
2/20/2009
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
7,400
|
|
|
2/19/2009
|
+0.50 / +5.21%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.36
|
2,500
|
|
|
2/18/2009
|
-0.70 / -6.80%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.60
|
2.24
|
2,100
|
|
|
2/17/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.40
|
3,600
|
|
|
2/16/2009
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
400
|
|
|
2/13/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.40
|
700
|
|
|
2/12/2009
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
1,600
|
|
|
2/11/2009
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.22
|
1,000
|
|
|
2/10/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
0
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
0
|
|
|
2/6/2009
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
5,700
|
|
|
2/5/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
2.33
|
3,800
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
600
|
|
|
2/3/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.33
|
4,400
|
|
|
2/2/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
0
|
|
|
1/23/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
1,400
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
500
|
|
|
1/20/2009
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
300
|
|
|
1/19/2009
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.26
|
1,200
|
|
|
1/16/2009
|
-0.40 / -4.00%
|
10.30
|
10.30
|
9.50
|
9.60
|
9.60
|
2.24
|
1,000
|
|
|
1/15/2009
|
+0.20 / +2.04%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.33
|
6,200
|
|
|
1/14/2009
|
+0.20 / +2.08%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.80
|
2.29
|
5,500
|
|
|
1/13/2009
|
-0.30 / -3.03%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.60
|
2.24
|
3,800
|
|
|
1/12/2009
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.31
|
0
|
|
|
1/9/2009
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.33
|
5,500
|
|
|
1/8/2009
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
2.29
|
7,700
|
|
|
1/7/2009
|
+0.30 / +3.09%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
2.33
|
7,600
|
|
|