|
Closing price on 5/24/2010
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
18.30 |
| Volume |
4,700 |
| Split-adjusted Price |
5.63 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+1.40 / +7.37%
|
20.20
|
20.40
|
18.30
|
20.40
|
20.40
|
5.63
|
4,700
|
|
|
5/21/2010
|
-1.80 / -8.65%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
5.25
|
7,500
|
|
|
5/20/2010
|
+1.30 / +6.67%
|
21.00
|
21.00
|
19.50
|
20.80
|
20.80
|
5.75
|
5,000
|
|
|
5/19/2010
|
-0.70 / -3.47%
|
20.50
|
21.00
|
19.50
|
19.50
|
19.50
|
5.39
|
31,100
|
|
|
5/18/2010
|
-1.10 / -5.16%
|
20.20
|
22.30
|
20.20
|
20.20
|
20.20
|
5.58
|
7,000
|
|
|
5/17/2010
|
-0.30 / -1.39%
|
20.60
|
22.00
|
20.60
|
21.30
|
21.30
|
5.88
|
10,400
|
|
|
5/14/2010
|
-1.60 / -6.90%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
5.97
|
25,000
|
|
|
5/13/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.41
|
500
|
|
|
5/12/2010
|
0.00 / 0.00%
|
25.00
|
26.60
|
23.20
|
23.20
|
23.20
|
6.41
|
37,400
|
|
|
5/11/2010
|
-0.30 / -1.28%
|
25.50
|
25.50
|
23.00
|
23.20
|
23.20
|
6.41
|
24,700
|
|
|
5/10/2010
|
+0.20 / +0.86%
|
24.80
|
24.90
|
23.40
|
23.50
|
23.50
|
6.49
|
69,800
|
|
|
5/7/2010
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
6.44
|
63,600
|
|
|
5/6/2010
|
+1.40 / +6.48%
|
21.00
|
23.00
|
21.00
|
23.00
|
23.00
|
6.35
|
113,100
|
|
|
5/5/2010
|
-0.40 / -1.82%
|
21.60
|
22.90
|
21.30
|
21.60
|
21.60
|
5.97
|
7,500
|
|
|
5/4/2010
|
+1.30 / +6.28%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
6.08
|
23,100
|
|
|
4/29/2010
|
+0.10 / +0.49%
|
20.60
|
22.00
|
20.20
|
20.70
|
20.70
|
5.72
|
15,500
|
|
|
4/28/2010
|
-0.70 / -3.29%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
5.69
|
5,300
|
|
|
4/27/2010
|
+0.50 / +2.40%
|
20.60
|
21.70
|
20.60
|
21.30
|
21.30
|
5.88
|
9,600
|
|
|
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
|
|
|