|
Closing price on 4/26/2010
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.20 |
| Volume |
10,900 |
| Split-adjusted Price |
5.75 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.80 / -3.70%
|
21.50
|
21.50
|
20.20
|
20.80
|
20.80
|
5.75
|
10,900
|
|
|
4/22/2010
|
-0.70 / -3.14%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
5.97
|
14,600
|
|
|
4/21/2010
|
+0.10 / +0.45%
|
22.60
|
23.00
|
21.50
|
22.30
|
22.30
|
5.58
|
8,900
|
|
|
4/20/2010
|
-0.40 / -1.77%
|
22.40
|
22.50
|
21.50
|
22.20
|
22.20
|
5.56
|
7,900
|
|
|
4/19/2010
|
+0.10 / +0.44%
|
24.10
|
24.10
|
22.00
|
22.60
|
22.60
|
5.66
|
10,500
|
|
|
4/16/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
5.63
|
18,400
|
|
|
4/15/2010
|
-1.00 / -4.26%
|
24.40
|
24.40
|
22.50
|
22.50
|
22.50
|
5.63
|
2,900
|
|
|
4/14/2010
|
+0.90 / +3.98%
|
24.00
|
24.40
|
22.10
|
23.50
|
23.50
|
5.88
|
14,400
|
|
|
4/13/2010
|
-1.10 / -4.64%
|
24.30
|
24.30
|
22.60
|
22.60
|
22.60
|
5.66
|
13,800
|
|
|
4/12/2010
|
+0.10 / +0.42%
|
24.80
|
25.20
|
23.50
|
23.70
|
23.70
|
5.93
|
15,200
|
|
|
4/9/2010
|
+1.10 / +4.89%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
5.91
|
32,500
|
|
|
4/8/2010
|
+1.40 / +6.64%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.50
|
5.63
|
17,900
|
|
|
4/7/2010
|
-0.30 / -1.40%
|
20.70
|
21.40
|
20.70
|
21.10
|
21.10
|
5.28
|
9,800
|
|
|
4/6/2010
|
+0.40 / +1.90%
|
19.60
|
21.40
|
19.60
|
21.40
|
21.40
|
5.36
|
3,800
|
|
|
4/5/2010
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.90
|
21.00
|
21.00
|
5.26
|
2,600
|
|
|
4/2/2010
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
5.26
|
1,800
|
|
|
4/1/2010
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.26
|
1,900
|
|
|
3/31/2010
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.13
|
900
|
|
|
3/30/2010
|
-1.00 / -4.55%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
5.26
|
2,200
|
|
|
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
|
|
|