|
Closing price on 9/16/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
19,800 |
| Split-adjusted Price |
2.84 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-0.80 / -5.80%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
2.84
|
19,800
|
|
|
9/15/2008
|
-1.00 / -6.76%
|
13.80
|
15.00
|
13.80
|
13.80
|
13.80
|
3.01
|
71,300
|
|
|
9/12/2008
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.23
|
7,000
|
|
|
9/11/2008
|
-0.90 / -5.36%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.47
|
3,900
|
|
|
9/10/2008
|
-1.50 / -8.20%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
3.67
|
15,500
|
|
|
9/9/2008
|
+1.00 / +5.78%
|
18.00
|
18.40
|
17.00
|
18.30
|
18.30
|
3.99
|
29,800
|
|
|
9/8/2008
|
+1.10 / +6.79%
|
17.30
|
17.30
|
16.10
|
17.30
|
17.30
|
3.78
|
113,500
|
|
|
9/5/2008
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.54
|
47,800
|
|
|
9/4/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.30
|
3.34
|
71,800
|
|
|
9/3/2008
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.12
|
9,800
|
|
|
8/29/2008
|
-0.40 / -2.88%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
2.95
|
38,900
|
|
|
8/28/2008
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
3.03
|
9,100
|
|
|
8/27/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
3.25
|
66,900
|
|
|
8/26/2008
|
+0.90 / +6.87%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
3.06
|
8,300
|
|
|
8/25/2008
|
+0.80 / +6.50%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
2.86
|
14,700
|
|
|
8/22/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
2.68
|
28,400
|
|
|
8/21/2008
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
2.51
|
4,900
|
|
|
8/20/2008
|
-0.30 / -2.54%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
2.41
|
16,200
|
|
|
8/19/2008
|
-0.70 / -5.60%
|
12.60
|
13.30
|
11.80
|
11.80
|
11.80
|
2.47
|
12,700
|
|
|
8/18/2008
|
+0.70 / +5.93%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
2.61
|
24,800
|
|
|
8/15/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.47
|
20,300
|
|
|
8/14/2008
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
2.43
|
18,700
|
|
|
8/13/2008
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
2.30
|
23,400
|
|
|
8/12/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
2.30
|
3,700
|
|
|
8/11/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.30
|
3,000
|
|
|
8/8/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.20
|
11.00
|
11.00
|
2.30
|
1,800
|
|
|
8/7/2008
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.22
|
4,900
|
|
|
8/6/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
2.13
|
8,600
|
|
|
8/5/2008
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
2.07
|
10,900
|
|
|
8/4/2008
|
-0.40 / -3.77%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
2.13
|
3,000
|
|
|