|
Closing price on 8/19/2008
|
|
| Open |
12.60 |
| High |
13.30 |
| Low |
11.80 |
| Volume |
12,700 |
| Split-adjusted Price |
2.64 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
-0.70 / -5.60%
|
12.60
|
13.30
|
11.80
|
11.80
|
11.80
|
2.64
|
12,700
|
|
|
8/18/2008
|
+0.70 / +5.93%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
2.80
|
24,800
|
|
|
8/15/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.64
|
20,300
|
|
|
8/14/2008
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
2.59
|
18,700
|
|
|
8/13/2008
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
2.46
|
23,400
|
|
|
8/12/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
2.46
|
3,700
|
|
|
8/11/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.46
|
3,000
|
|
|
8/8/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.20
|
11.00
|
11.00
|
2.46
|
1,800
|
|
|
8/7/2008
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.37
|
4,900
|
|
|
8/6/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
2.28
|
8,600
|
|
|
8/5/2008
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
2.21
|
10,900
|
|
|
8/4/2008
|
-0.40 / -3.77%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
2.28
|
3,000
|
|
|
8/1/2008
|
-0.80 / -7.02%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.37
|
4,600
|
|
|
7/31/2008
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.55
|
2,800
|
|
|
7/30/2008
|
+0.10 / +0.90%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
2.50
|
4,400
|
|
|
7/29/2008
|
+0.10 / +0.91%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.48
|
11,300
|
|
|
7/28/2008
|
-0.40 / -3.51%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
2.46
|
24,000
|
|
|
7/25/2008
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.55
|
6,800
|
|
|
7/24/2008
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.64
|
2,400
|
|
|
7/23/2008
|
-0.50 / -3.94%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.73
|
100
|
|
|
7/22/2008
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.84
|
100
|
|
|
7/21/2008
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.95
|
500
|
|
|
7/18/2008
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.06
|
4,900
|
|
|
7/17/2008
|
-0.30 / -2.10%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
3.13
|
20,700
|
|
|
7/16/2008
|
+0.10 / +0.70%
|
14.70
|
14.70
|
13.70
|
14.30
|
14.30
|
3.20
|
10,700
|
|
|
7/15/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.18
|
13,100
|
|
|
7/14/2008
|
+0.50 / +3.79%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.06
|
9,000
|
|
|
7/11/2008
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
2.95
|
48,700
|
|
|
7/10/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
2.84
|
7,600
|
|
|
7/9/2008
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
2.77
|
16,900
|
|
|