|
Closing price on 4/5/2010
|
|
| Open |
20.90 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
2,600 |
| Split-adjusted Price |
4.92 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.90
|
21.00
|
21.00
|
4.92
|
2,600
|
|
|
4/2/2010
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
4.92
|
1,800
|
|
|
4/1/2010
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
4.92
|
1,900
|
|
|
3/31/2010
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.80
|
900
|
|
|
3/30/2010
|
-1.00 / -4.55%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
4.92
|
2,200
|
|
|
3/29/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.00
|
22.00
|
22.00
|
5.15
|
5,100
|
|
|
3/26/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
0
|
|
|
3/25/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
0
|
|
|
3/24/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
3,000
|
|
|
3/23/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
1,000
|
|
|
3/22/2010
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
600
|
|
|
3/19/2010
|
-0.50 / -2.27%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
5.03
|
1,000
|
|
|
3/18/2010
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
300
|
|
|
3/17/2010
|
-1.00 / -4.42%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
5.06
|
1,100
|
|
|
3/16/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
5.29
|
7,400
|
|
|
3/15/2010
|
+0.10 / +0.45%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.50
|
5.27
|
9,100
|
|
|
3/12/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.10
|
22.40
|
22.40
|
5.25
|
6,700
|
|
|
3/11/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
5.25
|
1,100
|
|
|
3/10/2010
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.25
|
500
|
|
|
3/9/2010
|
+0.30 / +1.36%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
5.22
|
4,600
|
|
|
3/8/2010
|
+0.40 / +1.85%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.00
|
5.15
|
11,100
|
|
|
3/5/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.06
|
2,700
|
|
|
3/4/2010
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.60
|
5.06
|
13,300
|
|
|
3/3/2010
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
5.03
|
9,700
|
|
|
3/2/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.15
|
600
|
|
|
3/1/2010
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.39
|
700
|
|
|
2/26/2010
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
5.15
|
800
|
|
|
2/25/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.27
|
100
|
|
|
2/24/2010
|
-1.30 / -5.46%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.27
|
300
|
|
|
2/23/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.57
|
0
|
|
|