|
Closing price on 3/5/2010
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.60 |
| Volume |
2,700 |
| Split-adjusted Price |
5.41 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2010
|
-0.70 / -3.04%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.30
|
5.58
|
2,400
|
|
|
2/5/2010
|
-0.70 / -2.95%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
5.76
|
2,100
|
|
|
2/4/2010
|
+1.00 / +4.41%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.70
|
5.93
|
200
|
|
|
2/3/2010
|
-0.30 / -1.30%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.70
|
5.68
|
500
|
|
|
2/2/2010
|
-0.50 / -2.13%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
5.76
|
1,900
|
|
|
2/1/2010
|
+0.60 / +2.62%
|
22.40
|
23.50
|
22.40
|
23.50
|
23.50
|
5.88
|
500
|
|
|
1/29/2010
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
5.73
|
500
|
|
|
1/28/2010
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
5.71
|
2,700
|
|
|
1/27/2010
|
-0.60 / -2.52%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
5.81
|
700
|
|
|
1/26/2010
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
5.96
|
5,900
|
|
|
1/25/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.58
|
0
|
|
|
1/22/2010
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.58
|
200
|
|
|
1/21/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.63
|
3,000
|
|
|
1/20/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.63
|
100
|
|
|
1/19/2010
|
+1.30 / +6.13%
|
20.30
|
22.50
|
20.30
|
22.50
|
22.50
|
5.63
|
900
|
|
|
1/18/2010
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.31
|
300
|
|
|