|
Closing price on 8/6/2009
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
10,700 |
| Split-adjusted Price |
3.94 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
-0.20 / -1.23%
|
16.30
|
16.70
|
16.10
|
16.10
|
16.10
|
3.94
|
10,700
|
|
|
8/5/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.99
|
2,700
|
|
|
8/4/2009
|
+0.20 / +1.25%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.20
|
3.96
|
13,200
|
|
|
8/3/2009
|
-0.10 / -0.62%
|
16.30
|
16.50
|
15.60
|
16.00
|
16.00
|
3.91
|
3,200
|
|
|
7/31/2009
|
+0.50 / +3.21%
|
16.00
|
17.00
|
16.00
|
16.10
|
16.10
|
3.94
|
3,600
|
|
|
7/30/2009
|
-0.40 / -2.50%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.60
|
3.82
|
600
|
|
|
7/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.91
|
4,000
|
|
|
7/28/2009
|
-0.50 / -3.03%
|
16.50
|
17.00
|
16.00
|
16.00
|
16.00
|
3.91
|
9,000
|
|
|
7/27/2009
|
-0.20 / -1.20%
|
17.40
|
17.70
|
16.50
|
16.50
|
16.50
|
4.04
|
5,900
|
|
|
7/24/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
4.08
|
14,300
|
|
|
7/23/2009
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.84
|
1,300
|
|
|
7/22/2009
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
3.67
|
3,300
|
|
|
7/21/2009
|
-0.90 / -6.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
3.45
|
2,000
|
|
|
7/20/2009
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.67
|
1,000
|
|
|
7/17/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.86
|
400
|
|
|
7/16/2009
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
3.86
|
1,600
|
|
|
7/15/2009
|
+0.80 / +5.23%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
3.94
|
1,500
|
|
|
7/14/2009
|
-0.70 / -4.38%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
3.74
|
2,300
|
|
|
7/13/2009
|
+0.10 / +0.63%
|
16.90
|
17.00
|
15.60
|
16.00
|
16.00
|
3.91
|
5,200
|
|
|
7/10/2009
|
-0.70 / -4.22%
|
16.50
|
16.70
|
15.90
|
15.90
|
15.90
|
3.89
|
8,400
|
|
|
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
|
|
|