|
Closing price on 4/22/2008
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
8,800 |
| Split-adjusted Price |
3.38 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
3.38
|
8,800
|
|
|
4/21/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.40
|
3,200
|
|
|
4/18/2008
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
3.40
|
14,900
|
|
|
4/17/2008
|
+0.40 / +2.48%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
3.51
|
27,000
|
|
|
4/16/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.42
|
1,200
|
|
|
4/11/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.51
|
1,700
|
|
|
4/10/2008
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.62
|
200
|
|
|
4/9/2008
|
-0.50 / -2.79%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.40
|
3.70
|
2,100
|
|
|
4/8/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.40
|
17.90
|
17.90
|
3.81
|
26,400
|
|
|
4/7/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.81
|
200
|
|
|
4/4/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.70
|
2,500
|
|
|
4/3/2008
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.64
|
400
|
|
|
4/2/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.57
|
900
|
|
|
4/1/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.51
|
3,300
|
|
|
3/31/2008
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.45
|
1,500
|
|
|
3/28/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.38
|
3,500
|
|
|
3/27/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.32
|
2,300
|
|
|
3/26/2008
|
+1.50 / +10.64%
|
15.00
|
15.70
|
14.90
|
15.60
|
15.60
|
3.32
|
5,100
|
|
|
3/25/2008
|
-0.70 / -4.73%
|
15.00
|
16.00
|
14.00
|
14.10
|
14.10
|
3.00
|
12,300
|
|
|
3/24/2008
|
-1.70 / -10.30%
|
17.00
|
17.00
|
14.80
|
14.80
|
14.80
|
3.15
|
11,600
|
|
|
3/21/2008
|
-0.20 / -1.20%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.50
|
3.51
|
7,400
|
|
|
3/20/2008
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
3.55
|
2,500
|
|
|
3/19/2008
|
+0.50 / +3.13%
|
17.30
|
17.30
|
14.50
|
16.50
|
16.50
|
3.51
|
7,300
|
|
|
3/18/2008
|
-1.40 / -8.05%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
3.40
|
11,800
|
|
|
3/17/2008
|
-2.10 / -10.77%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
3.70
|
11,900
|
|
|
3/14/2008
|
-0.40 / -2.01%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
4.15
|
800
|
|
|
3/13/2008
|
+0.90 / +4.74%
|
20.40
|
20.40
|
19.50
|
19.90
|
19.90
|
4.23
|
5,000
|
|
|
3/12/2008
|
+0.90 / +4.97%
|
18.50
|
19.80
|
18.50
|
19.00
|
19.00
|
4.04
|
5,700
|
|
|
3/11/2008
|
-0.90 / -4.74%
|
20.10
|
20.10
|
18.10
|
18.10
|
18.10
|
3.85
|
7,200
|
|
|
3/10/2008
|
+0.60 / +3.26%
|
20.20
|
20.20
|
18.60
|
19.00
|
19.00
|
4.04
|
19,000
|
|
|