|
Closing price on 5/6/2009
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.30 |
| Volume |
9,700 |
| Split-adjusted Price |
3.01 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2009
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
3.01
|
9,700
|
|
|
5/5/2009
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
3.23
|
42,900
|
|
|
5/4/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
3.06
|
20,900
|
|
|
4/29/2009
|
+0.20 / +1.68%
|
12.30
|
12.30
|
11.50
|
12.10
|
12.10
|
2.96
|
12,800
|
|
|
4/28/2009
|
+0.10 / +0.85%
|
11.70
|
12.50
|
11.70
|
11.90
|
11.90
|
2.91
|
8,900
|
|
|
4/27/2009
|
+0.60 / +5.36%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
2.89
|
1,900
|
|
|
4/24/2009
|
+0.20 / +1.82%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
2.74
|
4,400
|
|
|
4/23/2009
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.69
|
1,200
|
|
|
4/22/2009
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.54
|
0
|
|
|
4/21/2009
|
+0.60 / +5.61%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.30
|
2.64
|
3,700
|
|
|
4/20/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.50
|
3,500
|
|
|
4/17/2009
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.20
|
2.61
|
4,100
|
|
|
4/16/2009
|
-0.30 / -2.50%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
2.73
|
9,100
|
|
|
4/15/2009
|
-1.00 / -7.69%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
2.80
|
3,600
|
|
|
4/14/2009
|
+0.70 / +5.69%
|
12.90
|
13.00
|
12.30
|
13.00
|
13.00
|
3.03
|
19,300
|
|
|
4/13/2009
|
+1.00 / +8.85%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
2.87
|
15,200
|
|
|
4/10/2009
|
+0.30 / +2.73%
|
11.40
|
11.60
|
10.90
|
11.30
|
11.30
|
2.64
|
7,500
|
|
|
4/9/2009
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.57
|
3,100
|
|
|
4/8/2009
|
-0.40 / -3.64%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
2.47
|
700
|
|
|
4/7/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.57
|
7,200
|
|
|
4/3/2009
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
2.45
|
18,500
|
|
|
4/2/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.43
|
3,800
|
|
|
4/1/2009
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.43
|
3,100
|
|
|
3/31/2009
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.38
|
12,300
|
|
|
3/30/2009
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
1,900
|
|
|
3/27/2009
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
2.38
|
3,100
|
|
|
3/26/2009
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
2.45
|
10,300
|
|
|
3/25/2009
|
-0.40 / -3.81%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
2.36
|
2,400
|
|
|
3/24/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.45
|
5,000
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.45
|
100
|
|
|