|
Closing price on 3/29/2010
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.00 |
| Volume |
5,100 |
| Split-adjusted Price |
5.51 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.00
|
22.00
|
22.00
|
5.51
|
5,100
|
|
|
3/26/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
0
|
|
|
3/25/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
0
|
|
|
3/24/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
3,000
|
|
|
3/23/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
1,000
|
|
|
3/22/2010
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
600
|
|
|
3/19/2010
|
-0.50 / -2.27%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
5.38
|
1,000
|
|
|
3/18/2010
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
300
|
|
|
3/17/2010
|
-1.00 / -4.42%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
5.41
|
1,100
|
|
|
3/16/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
5.66
|
7,400
|
|
|
3/15/2010
|
+0.10 / +0.45%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.50
|
5.63
|
9,100
|
|
|
3/12/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.10
|
22.40
|
22.40
|
5.61
|
6,700
|
|
|
3/11/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
5.61
|
1,100
|
|
|
3/10/2010
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.61
|
500
|
|
|
3/9/2010
|
+0.30 / +1.36%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
5.58
|
4,600
|
|
|
3/8/2010
|
+0.40 / +1.85%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.00
|
5.51
|
11,100
|
|
|
3/5/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.41
|
2,700
|
|
|
3/4/2010
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.60
|
5.41
|
13,300
|
|
|
3/3/2010
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
5.38
|
9,700
|
|
|
3/2/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.51
|
600
|
|
|
3/1/2010
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.76
|
700
|
|
|
2/26/2010
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
5.51
|
800
|
|
|
2/25/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.63
|
100
|
|
|
2/24/2010
|
-1.30 / -5.46%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.63
|
300
|
|
|
2/23/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.96
|
0
|
|
|
2/22/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.96
|
0
|
|
|
2/12/2010
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.96
|
0
|
|
|
2/11/2010
|
+1.40 / +6.19%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
6.01
|
500
|
|
|
2/10/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.66
|
0
|
|
|
2/9/2010
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.66
|
0
|
|
|