|
Closing price on 5/26/2008
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
16,100 |
| Split-adjusted Price |
2.23 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
2.23
|
16,100
|
|
|
5/23/2008
|
-0.30 / -2.70%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
2.30
|
4,400
|
|
|
5/22/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.36
|
3,200
|
|
|
5/21/2008
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.42
|
600
|
|
|
5/20/2008
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
2.57
|
2,200
|
|
|
5/19/2008
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
2.55
|
1,200
|
|
|
5/16/2008
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
2.55
|
4,300
|
|
|
5/15/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.53
|
6,400
|
|
|
5/14/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.59
|
5,200
|
|
|
5/13/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.66
|
3,500
|
|
|
5/12/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.72
|
1,200
|
|
|
5/9/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.79
|
4,000
|
|
|
5/8/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.87
|
1,400
|
|
|
5/7/2008
|
-0.40 / -2.80%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
2.96
|
3,100
|
|
|
5/6/2008
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
3.04
|
2,500
|
|
|
5/5/2008
|
-0.50 / -3.33%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.50
|
3.08
|
4,400
|
|
|
4/29/2008
|
-0.30 / -1.96%
|
14.80
|
15.60
|
14.80
|
15.00
|
15.00
|
3.19
|
6,000
|
|
|
4/28/2008
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.25
|
8,700
|
|
|
4/25/2008
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
3.21
|
6,200
|
|
|
4/24/2008
|
-0.40 / -2.58%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
3.21
|
8,000
|
|
|
4/23/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.30
|
1,600
|
|
|
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
|
|
|