|
Closing price on 6/2/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
21,800 |
| Split-adjusted Price |
3.94 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
3.94
|
21,800
|
|
|
6/1/2009
|
+0.90 / +5.92%
|
15.20
|
16.10
|
15.10
|
16.10
|
16.10
|
3.94
|
26,800
|
|
|
5/29/2009
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.20
|
3.72
|
4,100
|
|
|
5/28/2009
|
-0.90 / -5.63%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
3.69
|
21,700
|
|
|
5/27/2009
|
-0.30 / -1.84%
|
17.00
|
17.20
|
15.50
|
16.00
|
16.00
|
3.91
|
19,200
|
|
|
5/26/2009
|
0.00 / 0.00%
|
16.00
|
17.10
|
15.80
|
16.30
|
16.30
|
3.99
|
19,000
|
|
|
5/25/2009
|
+1.00 / +6.54%
|
15.40
|
16.30
|
15.30
|
16.30
|
16.30
|
3.99
|
42,400
|
|
|
5/22/2009
|
+0.20 / +1.32%
|
16.10
|
16.10
|
14.20
|
15.30
|
15.30
|
3.74
|
19,200
|
|
|
5/21/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.69
|
13,700
|
|
|
5/20/2009
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
3.52
|
38,000
|
|
|
5/19/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.30
|
14,100
|
|
|
5/18/2009
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
3.28
|
10,800
|
|
|
5/15/2009
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.25
|
14,200
|
|
|
5/14/2009
|
-0.50 / -3.79%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.70
|
3.11
|
14,400
|
|
|
5/13/2009
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
3.23
|
12,900
|
|
|
5/12/2009
|
+0.30 / +2.34%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
3.20
|
22,500
|
|
|
5/11/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.30
|
12.80
|
12.80
|
3.13
|
5,600
|
|
|
5/8/2009
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.30
|
12.90
|
12.90
|
3.15
|
9,400
|
|
|
5/7/2009
|
+1.00 / +8.13%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.30
|
3.25
|
8,200
|
|
|
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
|
|
|