|
Closing price on 5/5/2011
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
5,700 |
| Split-adjusted Price |
3.74 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.90 / -6.43%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.10
|
3.74
|
5,700
|
|
|
5/4/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.99
|
0
|
|
|
4/29/2011
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.99
|
0
|
|
|
4/28/2011
|
+0.30 / +2.36%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
3.71
|
5,100
|
|
|
4/27/2011
|
+0.50 / +4.10%
|
13.00
|
13.40
|
12.70
|
12.70
|
12.70
|
3.62
|
9,600
|
|
|
4/26/2011
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
3.48
|
1,700
|
|
|
4/25/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.65
|
100
|
|
|
4/22/2011
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.68
|
100
|
|
|
4/21/2011
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.93
|
100
|
|
|
4/20/2011
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.22
|
100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
0
|
|
|
4/18/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
0
|
|
|
4/15/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
0
|
|
|
4/14/2011
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.53
|
0
|
|
|
4/13/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
4.39
|
10,300
|
|
|
4/8/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
4/7/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
4/6/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
4/5/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
4/4/2011
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.39
|
0
|
|
|
4/1/2011
|
-0.60 / -3.97%
|
14.10
|
15.50
|
14.10
|
14.50
|
14.50
|
4.13
|
11,700
|
|
|
3/31/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.31
|
0
|
|
|
3/30/2011
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.31
|
0
|
|
|
3/29/2011
|
-0.10 / -0.68%
|
14.00
|
15.10
|
14.00
|
14.60
|
14.60
|
4.16
|
13,800
|
|
|
3/28/2011
|
+1.40 / +10.53%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.19
|
9,400
|
|
|
3/25/2011
|
-0.90 / -6.34%
|
14.90
|
14.90
|
13.30
|
13.30
|
13.30
|
3.79
|
7,700
|
|
|
3/24/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.05
|
5,400
|
|
|
3/23/2011
|
+0.50 / +3.65%
|
15.20
|
15.40
|
14.20
|
14.20
|
14.20
|
4.05
|
10,400
|
|
|
3/22/2011
|
-1.00 / -6.80%
|
15.20
|
15.20
|
13.70
|
13.70
|
13.70
|
3.91
|
13,300
|
|
|
3/21/2011
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.19
|
100
|
|
|