|
Closing price on 9/9/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
7,500 |
| Split-adjusted Price |
4.33 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
4.33
|
7,500
|
|
|
9/8/2009
|
+0.40 / +2.33%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
4.30
|
11,500
|
|
|
9/7/2009
|
-0.30 / -1.71%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.20
|
4.21
|
5,300
|
|
|
9/4/2009
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
4.28
|
7,900
|
|
|
9/3/2009
|
-0.30 / -1.68%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
4.30
|
11,400
|
|
|
9/1/2009
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
4.38
|
13,000
|
|
|
8/31/2009
|
+0.70 / +4.00%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
4.45
|
27,100
|
|
|
8/28/2009
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
4.28
|
15,500
|
|
|
8/27/2009
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
4.11
|
5,000
|
|
|
8/26/2009
|
-0.30 / -1.73%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
4.16
|
8,400
|
|
|
8/25/2009
|
-0.20 / -1.14%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.30
|
4.23
|
16,700
|
|
|
8/24/2009
|
+0.20 / +1.16%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.50
|
4.28
|
31,100
|
|
|
8/21/2009
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.30
|
4.23
|
30,200
|
|
|
8/20/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
4.23
|
15,800
|
|
|
8/19/2009
|
+0.30 / +1.76%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.30
|
4.23
|
16,300
|
|
|
8/18/2009
|
+0.20 / +1.19%
|
16.50
|
17.10
|
16.50
|
17.00
|
17.00
|
4.16
|
12,900
|
|
|
8/17/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.11
|
12,500
|
|
|
8/14/2009
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.08
|
6,100
|
|
|
8/13/2009
|
+0.40 / +2.42%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.90
|
4.13
|
9,200
|
|
|
8/12/2009
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
4.04
|
11,800
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
4.04
|
7,100
|
|
|
8/10/2009
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
4.04
|
17,500
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
3.94
|
5,000
|
|
|
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
|
|
|