|
Closing price on 7/9/2009
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
8,400 |
| Split-adjusted Price |
4.06 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
4.06
|
8,400
|
|
|
7/8/2009
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
4.04
|
3,200
|
|
|
7/7/2009
|
-0.30 / -1.84%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.00
|
3.91
|
9,000
|
|
|
7/6/2009
|
+0.80 / +5.16%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
3.99
|
6,400
|
|
|
7/3/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.79
|
600
|
|
|
7/2/2009
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.79
|
2,900
|
|
|
7/1/2009
|
-0.30 / -2.00%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
3.60
|
14,100
|
|
|
6/30/2009
|
-0.50 / -3.23%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.67
|
4,300
|
|
|
6/29/2009
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
3.79
|
7,500
|
|
|
6/26/2009
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.50
|
3.79
|
3,200
|
|
|
6/25/2009
|
+0.20 / +1.30%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.60
|
3.82
|
6,100
|
|
|
6/24/2009
|
+1.10 / +7.69%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.77
|
2,100
|
|
|
6/23/2009
|
-0.90 / -5.92%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
3.50
|
13,600
|
|
|
6/22/2009
|
-1.20 / -7.32%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
3.72
|
14,100
|
|
|
6/19/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
4.01
|
5,400
|
|
|
6/18/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.91
|
5,400
|
|
|
6/17/2009
|
+0.20 / +1.27%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.90
|
3.89
|
26,100
|
|
|
6/16/2009
|
-1.10 / -6.55%
|
15.80
|
16.80
|
15.70
|
15.70
|
15.70
|
3.84
|
16,200
|
|
|
6/15/2009
|
-0.50 / -2.89%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
4.11
|
13,500
|
|
|
6/12/2009
|
-0.90 / -4.95%
|
19.10
|
19.10
|
17.00
|
17.30
|
17.30
|
4.23
|
26,100
|
|
|
6/11/2009
|
+0.90 / +5.20%
|
18.00
|
18.20
|
17.00
|
18.20
|
18.20
|
4.45
|
36,800
|
|
|
6/10/2009
|
-0.80 / -4.42%
|
18.50
|
18.50
|
17.20
|
17.30
|
17.30
|
4.23
|
16,300
|
|
|
6/9/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.00
|
18.10
|
18.10
|
4.43
|
40,200
|
|
|
6/8/2009
|
+1.00 / +5.85%
|
18.10
|
18.10
|
17.70
|
18.10
|
18.10
|
4.43
|
23,400
|
|
|
6/5/2009
|
+1.00 / +6.21%
|
16.40
|
17.20
|
16.40
|
17.10
|
17.10
|
4.18
|
92,500
|
|
|
6/4/2009
|
+0.20 / +1.26%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.10
|
3.94
|
20,400
|
|
|
6/3/2009
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.89
|
4,500
|
|
|
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
|
|
|