|
Closing price on 7/29/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
4,000 |
| Split-adjusted Price |
3.39 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.39
|
4,000
|
|
|
7/28/2009
|
-0.50 / -3.03%
|
16.50
|
17.00
|
16.00
|
16.00
|
16.00
|
3.39
|
9,000
|
|
|
7/27/2009
|
-0.20 / -1.20%
|
17.40
|
17.70
|
16.50
|
16.50
|
16.50
|
3.50
|
5,900
|
|
|
7/24/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
3.54
|
14,300
|
|
|
7/23/2009
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.33
|
1,300
|
|
|
7/22/2009
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
3.18
|
3,300
|
|
|
7/21/2009
|
-0.90 / -6.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
2.99
|
2,000
|
|
|
7/20/2009
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.18
|
1,000
|
|
|
7/17/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.35
|
400
|
|
|
7/16/2009
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
3.35
|
1,600
|
|
|
7/15/2009
|
+0.80 / +5.23%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
3.41
|
1,500
|
|
|
7/14/2009
|
-0.70 / -4.38%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
3.24
|
2,300
|
|
|
7/13/2009
|
+0.10 / +0.63%
|
16.90
|
17.00
|
15.60
|
16.00
|
16.00
|
3.39
|
5,200
|
|
|
7/10/2009
|
-0.70 / -4.22%
|
16.50
|
16.70
|
15.90
|
15.90
|
15.90
|
3.37
|
8,400
|
|
|
7/9/2009
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
3.52
|
8,400
|
|
|
7/8/2009
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
3.50
|
3,200
|
|
|
7/7/2009
|
-0.30 / -1.84%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.00
|
3.39
|
9,000
|
|
|
7/6/2009
|
+0.80 / +5.16%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
3.45
|
6,400
|
|
|
7/3/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.28
|
600
|
|
|
7/2/2009
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.28
|
2,900
|
|
|
7/1/2009
|
-0.30 / -2.00%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
3.11
|
14,100
|
|
|
6/30/2009
|
-0.50 / -3.23%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.18
|
4,300
|
|
|
6/29/2009
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
3.28
|
7,500
|
|
|
6/26/2009
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.50
|
3.28
|
3,200
|
|
|
6/25/2009
|
+0.20 / +1.30%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.60
|
3.30
|
6,100
|
|
|
6/24/2009
|
+1.10 / +7.69%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.26
|
2,100
|
|
|
6/23/2009
|
-0.90 / -5.92%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
3.03
|
13,600
|
|
|
6/22/2009
|
-1.20 / -7.32%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
3.22
|
14,100
|
|
|
6/19/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
3.47
|
5,400
|
|
|
6/18/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.39
|
5,400
|
|
|