|
Closing price on 10/22/2009
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.10 |
| Volume |
20,000 |
| Split-adjusted Price |
4.02 |
|
|
BST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
+0.30 / +1.92%
|
16.20
|
16.30
|
15.10
|
15.90
|
15.90
|
4.02
|
20,000
|
|
|
10/21/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
3.94
|
29,700
|
|
|
10/20/2009
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.00
|
15.00
|
15.00
|
3.79
|
35,000
|
|
|
10/19/2009
|
+0.20 / +1.42%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.30
|
3.62
|
19,600
|
|
|
10/16/2009
|
+0.60 / +4.44%
|
14.40
|
14.40
|
13.50
|
14.10
|
14.10
|
3.57
|
14,200
|
|
|
10/15/2009
|
+0.50 / +3.85%
|
12.30
|
13.80
|
12.30
|
13.50
|
13.50
|
3.41
|
18,400
|
|
|
10/14/2009
|
+0.60 / +4.84%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
3.29
|
7,500
|
|
|
10/13/2009
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.14
|
1,000
|
|
|
10/12/2009
|
+0.90 / +7.32%
|
11.90
|
13.30
|
11.90
|
13.20
|
13.20
|
3.34
|
4,700
|
|
|
10/9/2009
|
+0.30 / +2.50%
|
13.00
|
13.00
|
12.10
|
12.30
|
12.30
|
3.11
|
4,200
|
|
|
10/8/2009
|
-0.30 / -2.44%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
3.03
|
1,400
|
|
|
10/7/2009
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
3.11
|
4,400
|
|
|
10/6/2009
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.19
|
200
|
|
|
10/5/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
3.16
|
2,900
|
|
|
10/2/2009
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.06
|
0
|
|
|
10/1/2009
|
-1.10 / -8.40%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.03
|
3,400
|
|
|
9/30/2009
|
+0.90 / +7.38%
|
12.00
|
13.10
|
12.00
|
13.10
|
13.10
|
3.31
|
3,900
|
|
|
9/29/2009
|
-0.80 / -6.15%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.20
|
3.08
|
20,100
|
|
|
9/28/2009
|
-0.60 / -4.41%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
3.29
|
3,700
|
|
|
9/25/2009
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.44
|
0
|
|
|
9/24/2009
|
+0.40 / +3.01%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
3.46
|
7,300
|
|
|
9/23/2009
|
+0.20 / +1.53%
|
12.70
|
13.70
|
12.70
|
13.30
|
13.30
|
3.36
|
7,900
|
|
|
9/22/2009
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.31
|
1,100
|
|
|
9/21/2009
|
+0.20 / +1.54%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.20
|
3.34
|
3,100
|
|
|
9/18/2009
|
-0.10 / -0.76%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
3.29
|
2,900
|
|
|
9/17/2009
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
3.31
|
2,000
|
|
|
9/16/2009
|
-0.30 / -2.22%
|
13.60
|
13.90
|
13.20
|
13.20
|
13.20
|
3.34
|
9,500
|
|
|
9/15/2009
|
-0.50 / -3.57%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
3.41
|
3,900
|
|
|
9/14/2009
|
+0.50 / +3.70%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
3.54
|
8,300
|
|
|
9/11/2009
|
-0.70 / -4.93%
|
14.40
|
14.40
|
13.30
|
13.50
|
13.50
|
3.41
|
4,100
|
|
|