|
Closing price on 4/22/2009
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
0 |
| Split-adjusted Price |
2.54 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.54
|
0
|
|
|
4/21/2009
|
+0.60 / +5.61%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.30
|
2.64
|
3,700
|
|
|
4/20/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.50
|
3,500
|
|
|
4/17/2009
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.20
|
2.61
|
4,100
|
|
|
4/16/2009
|
-0.30 / -2.50%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
2.73
|
9,100
|
|
|
4/15/2009
|
-1.00 / -7.69%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
2.80
|
3,600
|
|
|
4/14/2009
|
+0.70 / +5.69%
|
12.90
|
13.00
|
12.30
|
13.00
|
13.00
|
3.03
|
19,300
|
|
|
4/13/2009
|
+1.00 / +8.85%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
2.87
|
15,200
|
|
|
4/10/2009
|
+0.30 / +2.73%
|
11.40
|
11.60
|
10.90
|
11.30
|
11.30
|
2.64
|
7,500
|
|
|
4/9/2009
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.57
|
3,100
|
|
|
4/8/2009
|
-0.40 / -3.64%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
2.47
|
700
|
|
|
4/7/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.57
|
7,200
|
|
|
4/3/2009
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
2.45
|
18,500
|
|
|
4/2/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.43
|
3,800
|
|
|
4/1/2009
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.43
|
3,100
|
|
|
3/31/2009
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.38
|
12,300
|
|
|
3/30/2009
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
1,900
|
|
|
3/27/2009
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
2.38
|
3,100
|
|
|
3/26/2009
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
2.45
|
10,300
|
|
|
3/25/2009
|
-0.40 / -3.81%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
2.36
|
2,400
|
|
|
3/24/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.45
|
5,000
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.45
|
100
|
|
|
3/20/2009
|
+0.20 / +1.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
2.45
|
7,800
|
|
|
3/19/2009
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.40
|
100
|
|
|
3/18/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
2.45
|
9,200
|
|
|
3/17/2009
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.33
|
1,100
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
3/13/2009
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
3/12/2009
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
2.40
|
14,100
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
2.36
|
5,100
|
|
|