|
Closing price on 3/18/2011
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.60 |
| Volume |
11,700 |
| Split-adjusted Price |
4.16 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
-1.00 / -6.41%
|
15.70
|
15.70
|
14.60
|
14.60
|
14.60
|
4.16
|
11,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.45
|
0
|
|
|
3/16/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.45
|
0
|
|
|
3/15/2011
|
+1.10 / +7.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.45
|
0
|
|
|
3/14/2011
|
+0.10 / +0.69%
|
15.60
|
15.60
|
14.50
|
14.50
|
14.50
|
4.13
|
11,900
|
|
|
3/11/2011
|
-0.10 / -0.69%
|
14.60
|
15.30
|
14.40
|
14.40
|
14.40
|
4.11
|
14,800
|
|
|
3/10/2011
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.13
|
1,500
|
|
|
3/9/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.42
|
0
|
|
|
3/8/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.42
|
0
|
|
|
3/7/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.42
|
0
|
|
|
3/4/2011
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.42
|
1,000
|
|
|
3/3/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.59
|
0
|
|
|
3/2/2011
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.59
|
10,400
|
|
|
3/1/2011
|
+1.50 / +10.42%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
9,500
|
|
|
2/28/2011
|
-1.00 / -6.49%
|
15.40
|
15.80
|
14.40
|
14.40
|
14.40
|
4.11
|
16,300
|
|
|
2/25/2011
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
2/24/2011
|
-1.00 / -6.67%
|
15.90
|
15.90
|
14.00
|
14.00
|
14.00
|
3.99
|
14,000
|
|
|
2/23/2011
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.28
|
100
|
|
|
2/22/2011
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
8,400
|
|
|
2/21/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
2/18/2011
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
100
|
|
|
2/17/2011
|
-0.20 / -1.20%
|
15.60
|
16.70
|
15.60
|
16.50
|
16.50
|
4.70
|
10,500
|
|
|
2/16/2011
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.76
|
6,600
|
|
|
2/15/2011
|
-0.30 / -1.88%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
4.48
|
7,700
|
|
|
2/14/2011
|
-0.80 / -4.76%
|
16.80
|
16.90
|
16.00
|
16.00
|
16.00
|
4.56
|
7,200
|
|
|
2/11/2011
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.79
|
3,000
|
|
|
2/10/2011
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.88
|
5,200
|
|
|
2/9/2011
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.90
|
4,700
|
|
|
2/8/2011
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.93
|
4,300
|
|
|
1/28/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.79
|
3,900
|
|
|