Barrett Business Services Inc NASDAQ:BBSI Historical Prices

Below are the 7303 trading days of historical prices for BBSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7303	NASDAQ	BBSI	Wed, Mar 6, 2024	119.23	119.95	117.96	118.98
7302	NASDAQ	BBSI	Tue, Mar 5, 2024	119.41	119.66	117.12	117.22
7301	NASDAQ	BBSI	Mon, Mar 4, 2024	120.83	123.50	119.23	120.21
7300	NASDAQ	BBSI	Fri, Mar 1, 2024	121.21	121.21	117.70	119.60
7299	NASDAQ	BBSI	Thu, Feb 29, 2024	126.68	130.00	120.48	121.99
7298	NASDAQ	BBSI	Wed, Feb 28, 2024	115.09	117.21	115.01	115.41
7297	NASDAQ	BBSI	Tue, Feb 27, 2024	116.11	116.82	115.01	116.00
7296	NASDAQ	BBSI	Mon, Feb 26, 2024	114.11	116.34	114.11	115.83
7295	NASDAQ	BBSI	Fri, Feb 23, 2024	112.38	114.76	112.38	114.76
7294	NASDAQ	BBSI	Thu, Feb 22, 2024	112.39	113.46	111.55	112.80
7293	NASDAQ	BBSI	Wed, Feb 21, 2024	112.81	113.08	112.48	112.59
7292	NASDAQ	BBSI	Tue, Feb 20, 2024	112.11	113.46	112.11	113.01
7291	NASDAQ	BBSI	Fri, Feb 16, 2024	113.02	113.83	111.50	113.25
7290	NASDAQ	BBSI	Thu, Feb 15, 2024	111.86	113.77	111.39	113.61
7289	NASDAQ	BBSI	Wed, Feb 14, 2024	109.60	111.41	108.76	111.15
7288	NASDAQ	BBSI	Tue, Feb 13, 2024	111.41	111.95	108.22	108.87
7287	NASDAQ	BBSI	Mon, Feb 12, 2024	113.36	115.01	113.36	114.25
7286	NASDAQ	BBSI	Fri, Feb 9, 2024	111.11	113.96	110.93	113.55
7285	NASDAQ	BBSI	Thu, Feb 8, 2024	109.86	111.80	109.86	111.80
7284	NASDAQ	BBSI	Wed, Feb 7, 2024	111.14	112.26	108.94	110.43
7283	NASDAQ	BBSI	Tue, Feb 6, 2024	111.62	112.77	110.46	111.44
7282	NASDAQ	BBSI	Mon, Feb 5, 2024	111.99	111.99	110.30	111.39
7281	NASDAQ	BBSI	Fri, Feb 2, 2024	113.49	113.70	111.81	112.08
7280	NASDAQ	BBSI	Thu, Feb 1, 2024	113.15	114.08	112.09	114.08
7279	NASDAQ	BBSI	Wed, Jan 31, 2024	114.42	115.00	112.20	112.27
7278	NASDAQ	BBSI	Tue, Jan 30, 2024	113.31	114.93	112.88	114.02
7277	NASDAQ	BBSI	Mon, Jan 29, 2024	113.12	114.97	113.10	114.66
7276	NASDAQ	BBSI	Fri, Jan 26, 2024	114.07	114.62	113.71	113.77
7275	NASDAQ	BBSI	Thu, Jan 25, 2024	115.34	115.34	113.12	113.29
7274	NASDAQ	BBSI	Wed, Jan 24, 2024	114.99	115.37	114.09	114.52
7273	NASDAQ	BBSI	Tue, Jan 23, 2024	115.91	115.91	114.44	114.44
7272	NASDAQ	BBSI	Mon, Jan 22, 2024	113.99	115.72	113.81	115.72
7271	NASDAQ	BBSI	Fri, Jan 19, 2024	114.95	115.00	113.26	113.34
7270	NASDAQ	BBSI	Thu, Jan 18, 2024	113.14	114.54	112.64	114.16
7269	NASDAQ	BBSI	Wed, Jan 17, 2024	112.40	114.49	112.32	114.04
7268	NASDAQ	BBSI	Tue, Jan 16, 2024	111.63	113.96	110.92	113.27
7267	NASDAQ	BBSI	Fri, Jan 12, 2024	113.32	113.99	111.45	112.10
7266	NASDAQ	BBSI	Thu, Jan 11, 2024	112.40	112.89	110.35	112.29
7265	NASDAQ	BBSI	Wed, Jan 10, 2024	111.50	113.28	110.78	113.15
7264	NASDAQ	BBSI	Tue, Jan 9, 2024	112.31	112.76	110.47	111.50
7263	NASDAQ	BBSI	Mon, Jan 8, 2024	112.99	113.37	111.45	113.21
7262	NASDAQ	BBSI	Fri, Jan 5, 2024	110.55	113.19	110.55	112.99
7261	NASDAQ	BBSI	Thu, Jan 4, 2024	112.28	112.86	110.16	111.18
7260	NASDAQ	BBSI	Wed, Jan 3, 2024	114.70	114.99	111.59	111.59
7259	NASDAQ	BBSI	Tue, Jan 2, 2024	114.97	116.00	114.02	115.00
7258	NASDAQ	BBSI	Fri, Dec 29, 2023	116.55	116.92	115.80	115.80
7257	NASDAQ	BBSI	Thu, Dec 28, 2023	118.04	118.76	116.13	116.52
7256	NASDAQ	BBSI	Wed, Dec 27, 2023	117.79	119.39	117.55	118.46
7255	NASDAQ	BBSI	Tue, Dec 26, 2023	115.56	118.29	115.31	118.23
7254	NASDAQ	BBSI	Fri, Dec 22, 2023	115.24	115.95	115.10	115.80
7253	NASDAQ	BBSI	Thu, Dec 21, 2023	114.93	115.52	114.58	115.22
7252	NASDAQ	BBSI	Wed, Dec 20, 2023	115.13	117.85	114.26	114.50
7251	NASDAQ	BBSI	Tue, Dec 19, 2023	115.28	115.71	114.37	115.13
7250	NASDAQ	BBSI	Mon, Dec 18, 2023	113.76	115.26	113.76	114.94
7249	NASDAQ	BBSI	Fri, Dec 15, 2023	115.08	115.39	113.67	114.11
7248	NASDAQ	BBSI	Thu, Dec 14, 2023	114.64	115.14	113.21	114.72
7247	NASDAQ	BBSI	Wed, Dec 13, 2023	112.63	114.62	112.25	113.75
7246	NASDAQ	BBSI	Tue, Dec 12, 2023	112.33	113.38	111.75	113.00
7245	NASDAQ	BBSI	Mon, Dec 11, 2023	111.52	113.33	111.52	112.33
7244	NASDAQ	BBSI	Fri, Dec 8, 2023	111.42	111.69	110.21	111.07
7243	NASDAQ	BBSI	Thu, Dec 7, 2023	110.53	111.53	110.10	111.19
7242	NASDAQ	BBSI	Wed, Dec 6, 2023	110.93	111.94	110.48	110.53
7241	NASDAQ	BBSI	Tue, Dec 5, 2023	112.88	112.94	110.48	110.97
7240	NASDAQ	BBSI	Mon, Dec 4, 2023	110.37	112.83	110.36	112.54
7239	NASDAQ	BBSI	Fri, Dec 1, 2023	109.75	111.37	109.01	110.92
7238	NASDAQ	BBSI	Thu, Nov 30, 2023	108.24	111.38	106.40	109.95
7237	NASDAQ	BBSI	Wed, Nov 29, 2023	108.49	108.80	107.49	107.50
7236	NASDAQ	BBSI	Tue, Nov 28, 2023	108.47	109.41	107.66	107.85
7235	NASDAQ	BBSI	Mon, Nov 27, 2023	107.48	109.40	107.23	108.47
7234	NASDAQ	BBSI	Fri, Nov 24, 2023	107.87	108.33	106.57	107.30
7233	NASDAQ	BBSI	Wed, Nov 22, 2023	108.72	109.54	107.06	107.87
7232	NASDAQ	BBSI	Tue, Nov 21, 2023	110.78	111.07	108.31	108.72
7231	NASDAQ	BBSI	Mon, Nov 20, 2023	110.66	111.59	109.96	110.62
7230	NASDAQ	BBSI	Fri, Nov 17, 2023	109.91	111.55	109.91	110.50
7229	NASDAQ	BBSI	Thu, Nov 16, 2023	109.75	110.87	108.00	109.66
7228	NASDAQ	BBSI	Wed, Nov 15, 2023	109.20	110.84	108.58	110.84
7227	NASDAQ	BBSI	Tue, Nov 14, 2023	106.53	109.27	105.14	109.27
7226	NASDAQ	BBSI	Mon, Nov 13, 2023	104.22	105.92	104.22	104.99
7225	NASDAQ	BBSI	Fri, Nov 10, 2023	103.50	105.79	102.33	104.88
7224	NASDAQ	BBSI	Thu, Nov 9, 2023	103.15	104.94	102.47	103.88
7223	NASDAQ	BBSI	Wed, Nov 8, 2023	101.22	104.96	100.35	102.84
7222	NASDAQ	BBSI	Tue, Nov 7, 2023	99.50	101.56	98.39	101.06
7221	NASDAQ	BBSI	Mon, Nov 6, 2023	98.31	99.48	96.53	99.17
7220	NASDAQ	BBSI	Fri, Nov 3, 2023	95.19	98.68	95.12	97.48
7219	NASDAQ	BBSI	Thu, Nov 2, 2023	95.49	96.15	92.36	95.01
7218	NASDAQ	BBSI	Wed, Nov 1, 2023	91.02	91.02	88.71	89.96
7217	NASDAQ	BBSI	Tue, Oct 31, 2023	89.07	91.58	87.82	91.46
7216	NASDAQ	BBSI	Mon, Oct 30, 2023	88.56	89.47	88.00	89.04
7215	NASDAQ	BBSI	Fri, Oct 27, 2023	88.22	89.00	87.21	88.08
7214	NASDAQ	BBSI	Thu, Oct 26, 2023	87.74	88.56	87.15	88.56
7213	NASDAQ	BBSI	Wed, Oct 25, 2023	87.74	87.74	86.75	87.24
7212	NASDAQ	BBSI	Tue, Oct 24, 2023	89.09	89.09	86.37	87.84
7211	NASDAQ	BBSI	Mon, Oct 23, 2023	89.74	89.74	88.19	88.48
7210	NASDAQ	BBSI	Fri, Oct 20, 2023	90.78	90.79	89.60	89.78
7209	NASDAQ	BBSI	Thu, Oct 19, 2023	92.28	92.28	89.79	90.44
7208	NASDAQ	BBSI	Wed, Oct 18, 2023	92.56	93.24	91.34	91.50
7207	NASDAQ	BBSI	Tue, Oct 17, 2023	92.28	93.48	92.25	93.21
7206	NASDAQ	BBSI	Mon, Oct 16, 2023	93.28	94.14	92.63	92.95
7205	NASDAQ	BBSI	Fri, Oct 13, 2023	94.18	94.18	92.47	92.89
7204	NASDAQ	BBSI	Thu, Oct 12, 2023	93.03	94.40	93.03	94.40
7203	NASDAQ	BBSI	Wed, Oct 11, 2023	94.92	95.10	94.34	94.62
7202	NASDAQ	BBSI	Tue, Oct 10, 2023	94.23	95.41	93.73	94.82
7201	NASDAQ	BBSI	Mon, Oct 9, 2023	93.60	94.59	93.42	94.39
7200	NASDAQ	BBSI	Fri, Oct 6, 2023	92.73	93.64	92.73	93.43
7199	NASDAQ	BBSI	Thu, Oct 5, 2023	92.12	92.79	92.12	92.34
7198	NASDAQ	BBSI	Wed, Oct 4, 2023	90.90	92.34	90.90	92.29
7197	NASDAQ	BBSI	Tue, Oct 3, 2023	90.30	91.27	89.82	91.19
7196	NASDAQ	BBSI	Mon, Oct 2, 2023	90.09	91.11	89.80	90.28
7195	NASDAQ	BBSI	Fri, Sep 29, 2023	91.06	91.47	89.92	90.24
7194	NASDAQ	BBSI	Thu, Sep 28, 2023	92.42	92.89	91.08	91.19
7193	NASDAQ	BBSI	Wed, Sep 27, 2023	90.57	92.90	90.39	92.21
7192	NASDAQ	BBSI	Tue, Sep 26, 2023	92.31	92.31	90.24	90.87
7191	NASDAQ	BBSI	Mon, Sep 25, 2023	89.28	92.23	89.28	92.23
7190	NASDAQ	BBSI	Fri, Sep 22, 2023	89.00	89.49	88.66	89.31
7189	NASDAQ	BBSI	Thu, Sep 21, 2023	90.37	90.62	88.84	88.88
7188	NASDAQ	BBSI	Wed, Sep 20, 2023	90.98	92.00	90.07	91.48
7187	NASDAQ	BBSI	Tue, Sep 19, 2023	91.84	92.39	90.43	90.43
7186	NASDAQ	BBSI	Mon, Sep 18, 2023	92.08	93.22	91.29	91.48
7185	NASDAQ	BBSI	Fri, Sep 15, 2023	94.40	94.85	91.09	91.59
7184	NASDAQ	BBSI	Thu, Sep 14, 2023	94.53	94.83	93.90	94.23
7183	NASDAQ	BBSI	Wed, Sep 13, 2023	95.18	95.58	93.70	93.92
7182	NASDAQ	BBSI	Tue, Sep 12, 2023	94.13	95.01	94.11	94.94
7181	NASDAQ	BBSI	Mon, Sep 11, 2023	94.58	94.58	94.58	94.58
7180	NASDAQ	BBSI	Fri, Sep 8, 2023	93.89	95.22	93.57	95.22
7179	NASDAQ	BBSI	Thu, Sep 7, 2023	93.44	94.40	93.43	94.29
7178	NASDAQ	BBSI	Wed, Sep 6, 2023	93.94	94.41	93.60	94.02
7177	NASDAQ	BBSI	Tue, Sep 5, 2023	96.10	96.33	94.03	94.25
7176	NASDAQ	BBSI	Fri, Sep 1, 2023	96.07	97.08	95.73	96.67
7175	NASDAQ	BBSI	Thu, Aug 31, 2023	96.18	96.83	95.68	95.68
7174	NASDAQ	BBSI	Wed, Aug 30, 2023	96.31	97.09	95.75	96.19
7173	NASDAQ	BBSI	Tue, Aug 29, 2023	95.83	96.85	95.83	95.93
7172	NASDAQ	BBSI	Mon, Aug 28, 2023	97.00	97.81	96.32	96.42
7171	NASDAQ	BBSI	Fri, Aug 25, 2023	96.09	97.55	95.68	96.68
7170	NASDAQ	BBSI	Thu, Aug 24, 2023	95.36	96.68	95.36	96.12
7169	NASDAQ	BBSI	Wed, Aug 23, 2023	95.00	95.98	94.21	95.67
7168	NASDAQ	BBSI	Tue, Aug 22, 2023	95.14	95.46	94.39	95.03
7167	NASDAQ	BBSI	Mon, Aug 21, 2023	95.13	95.81	94.00	95.16
7166	NASDAQ	BBSI	Fri, Aug 18, 2023	93.80	95.82	93.80	95.25
7165	NASDAQ	BBSI	Thu, Aug 17, 2023	94.53	94.64	93.51	94.24
7164	NASDAQ	BBSI	Wed, Aug 16, 2023	95.43	96.82	95.06	95.07
7163	NASDAQ	BBSI	Tue, Aug 15, 2023	95.00	96.03	94.81	95.59
7162	NASDAQ	BBSI	Mon, Aug 14, 2023	93.99	95.60	93.92	95.30
7161	NASDAQ	BBSI	Fri, Aug 11, 2023	94.00	94.33	93.79	94.15
7160	NASDAQ	BBSI	Thu, Aug 10, 2023	94.50	95.00	93.67	93.97
7159	NASDAQ	BBSI	Wed, Aug 9, 2023	94.12	95.00	93.81	94.67
7158	NASDAQ	BBSI	Tue, Aug 8, 2023	94.00	95.03	93.96	94.81
7157	NASDAQ	BBSI	Mon, Aug 7, 2023	93.74	95.77	92.86	94.73
7156	NASDAQ	BBSI	Fri, Aug 4, 2023	93.66	94.97	92.63	93.23
7155	NASDAQ	BBSI	Thu, Aug 3, 2023	94.00	98.85	92.46	92.49
7154	NASDAQ	BBSI	Wed, Aug 2, 2023	90.43	91.19	89.73	90.97
7153	NASDAQ	BBSI	Tue, Aug 1, 2023	90.04	91.05	89.60	90.74
7152	NASDAQ	BBSI	Mon, Jul 31, 2023	90.01	91.18	89.89	90.73
7151	NASDAQ	BBSI	Fri, Jul 28, 2023	91.22	91.72	89.91	90.34
7150	NASDAQ	BBSI	Thu, Jul 27, 2023	91.19	91.19	89.29	90.07
7149	NASDAQ	BBSI	Wed, Jul 26, 2023	91.69	92.11	90.93	91.06
7148	NASDAQ	BBSI	Tue, Jul 25, 2023	90.54	92.16	90.54	91.70
7147	NASDAQ	BBSI	Mon, Jul 24, 2023	90.32	91.35	89.94	91.15
7146	NASDAQ	BBSI	Fri, Jul 21, 2023	92.15	92.15	90.41	90.50
7145	NASDAQ	BBSI	Thu, Jul 20, 2023	91.97	92.31	91.35	91.88
7144	NASDAQ	BBSI	Wed, Jul 19, 2023	92.14	94.00	90.81	92.01
7143	NASDAQ	BBSI	Tue, Jul 18, 2023	89.30	92.82	89.30	92.29
7142	NASDAQ	BBSI	Mon, Jul 17, 2023	87.70	89.91	87.70	89.49
7141	NASDAQ	BBSI	Fri, Jul 14, 2023	87.18	88.49	86.21	88.36
7140	NASDAQ	BBSI	Thu, Jul 13, 2023	86.45	87.04	86.20	86.77
7139	NASDAQ	BBSI	Wed, Jul 12, 2023	87.18	87.18	85.85	86.19
7138	NASDAQ	BBSI	Tue, Jul 11, 2023	86.17	86.97	85.75	86.08
7137	NASDAQ	BBSI	Mon, Jul 10, 2023	85.52	87.17	85.52	86.57
7136	NASDAQ	BBSI	Fri, Jul 7, 2023	85.92	86.72	85.71	86.04
7135	NASDAQ	BBSI	Thu, Jul 6, 2023	86.23	86.84	85.63	86.27
7134	NASDAQ	BBSI	Wed, Jul 5, 2023	87.31	87.65	86.58	87.11
7133	NASDAQ	BBSI	Mon, Jul 3, 2023	86.70	87.81	86.70	87.52
7132	NASDAQ	BBSI	Fri, Jun 30, 2023	87.73	88.52	86.61	87.20
7131	NASDAQ	BBSI	Thu, Jun 29, 2023	85.97	87.83	84.70	87.47
7130	NASDAQ	BBSI	Wed, Jun 28, 2023	85.47	86.32	84.86	86.12
7129	NASDAQ	BBSI	Tue, Jun 27, 2023	84.75	86.34	84.75	85.15
7128	NASDAQ	BBSI	Mon, Jun 26, 2023	85.16	85.64	82.44	85.04
7127	NASDAQ	BBSI	Fri, Jun 23, 2023	86.41	87.56	84.43	85.57
7126	NASDAQ	BBSI	Thu, Jun 22, 2023	88.18	88.27	86.84	87.39
7125	NASDAQ	BBSI	Wed, Jun 21, 2023	87.87	88.92	87.86	88.51
7124	NASDAQ	BBSI	Tue, Jun 20, 2023	88.68	88.96	87.53	87.75
7123	NASDAQ	BBSI	Fri, Jun 16, 2023	89.79	89.87	88.11	88.65
7122	NASDAQ	BBSI	Thu, Jun 15, 2023	89.55	89.88	88.33	89.37
7121	NASDAQ	BBSI	Wed, Jun 14, 2023	91.20	92.04	88.99	89.43
7120	NASDAQ	BBSI	Tue, Jun 13, 2023	90.16	92.51	90.16	91.37
7119	NASDAQ	BBSI	Mon, Jun 12, 2023	90.52	91.57	90.52	90.89
7118	NASDAQ	BBSI	Fri, Jun 9, 2023	91.52	91.52	90.11	90.74
7117	NASDAQ	BBSI	Thu, Jun 8, 2023	91.45	91.86	90.03	91.50
7116	NASDAQ	BBSI	Wed, Jun 7, 2023	89.03	92.45	89.03	91.60
7115	NASDAQ	BBSI	Tue, Jun 6, 2023	86.69	88.68	86.69	88.46
7114	NASDAQ	BBSI	Mon, Jun 5, 2023	86.65	87.26	86.05	86.60
7113	NASDAQ	BBSI	Fri, Jun 2, 2023	85.00	87.38	84.87	87.15
7112	NASDAQ	BBSI	Thu, Jun 1, 2023	83.81	84.58	83.74	84.27
7111	NASDAQ	BBSI	Wed, May 31, 2023	83.42	84.08	82.81	84.00
7110	NASDAQ	BBSI	Tue, May 30, 2023	83.81	84.39	83.00	84.02
7109	NASDAQ	BBSI	Fri, May 26, 2023	83.43	84.55	83.22	83.99
7108	NASDAQ	BBSI	Thu, May 25, 2023	83.63	83.72	82.43	83.72
7107	NASDAQ	BBSI	Wed, May 24, 2023	83.55	84.95	83.25	83.88
7106	NASDAQ	BBSI	Tue, May 23, 2023	84.49	85.40	83.78	84.21
7105	NASDAQ	BBSI	Mon, May 22, 2023	83.79	85.12	82.70	84.38
7104	NASDAQ	BBSI	Fri, May 19, 2023	83.26	83.99	82.44	83.31
7103	NASDAQ	BBSI	Thu, May 18, 2023	81.30	82.60	80.43	82.55
7102	NASDAQ	BBSI	Wed, May 17, 2023	79.94	81.97	79.50	81.60
7101	NASDAQ	BBSI	Tue, May 16, 2023	81.05	81.19	79.69	79.91
7100	NASDAQ	BBSI	Mon, May 15, 2023	80.85	81.44	80.41	80.76
7099	NASDAQ	BBSI	Fri, May 12, 2023	80.77	81.32	79.91	81.18
7098	NASDAQ	BBSI	Thu, May 11, 2023	81.03	81.03	78.79	80.49
7097	NASDAQ	BBSI	Wed, May 10, 2023	80.36	81.52	80.08	81.32
7096	NASDAQ	BBSI	Tue, May 9, 2023	78.51	80.32	78.51	79.78
7095	NASDAQ	BBSI	Mon, May 8, 2023	80.00	80.48	77.43	79.09
7094	NASDAQ	BBSI	Fri, May 5, 2023	79.17	80.48	77.37	79.84
7093	NASDAQ	BBSI	Thu, May 4, 2023	79.41	80.75	76.23	78.48
7092	NASDAQ	BBSI	Wed, May 3, 2023	83.55	84.34	82.14	82.53
7091	NASDAQ	BBSI	Tue, May 2, 2023	84.14	84.14	81.28	83.27
7090	NASDAQ	BBSI	Mon, May 1, 2023	83.59	84.72	83.33	84.49
7089	NASDAQ	BBSI	Fri, Apr 28, 2023	82.46	84.27	82.13	83.61
7088	NASDAQ	BBSI	Thu, Apr 27, 2023	81.83	82.86	81.64	82.71
7087	NASDAQ	BBSI	Wed, Apr 26, 2023	82.44	82.44	81.50	82.14
7086	NASDAQ	BBSI	Tue, Apr 25, 2023	84.93	85.01	82.32	82.33
7085	NASDAQ	BBSI	Mon, Apr 24, 2023	86.67	87.10	85.44	85.56
7084	NASDAQ	BBSI	Fri, Apr 21, 2023	87.73	87.73	86.36	86.99
7083	NASDAQ	BBSI	Thu, Apr 20, 2023	88.40	88.72	87.25	87.73
7082	NASDAQ	BBSI	Wed, Apr 19, 2023	88.34	88.76	87.43	88.50
7081	NASDAQ	BBSI	Tue, Apr 18, 2023	87.95	89.37	87.50	88.38
7080	NASDAQ	BBSI	Mon, Apr 17, 2023	87.84	88.58	87.52	88.08
7079	NASDAQ	BBSI	Fri, Apr 14, 2023	89.10	90.00	87.92	88.03
7078	NASDAQ	BBSI	Thu, Apr 13, 2023	89.12	89.88	88.50	89.41
7077	NASDAQ	BBSI	Wed, Apr 12, 2023	89.42	89.57	88.47	89.10
7076	NASDAQ	BBSI	Tue, Apr 11, 2023	88.50	89.54	87.75	88.96
7075	NASDAQ	BBSI	Mon, Apr 10, 2023	87.98	89.22	86.38	88.48
7074	NASDAQ	BBSI	Thu, Apr 6, 2023	87.84	88.86	86.85	88.09
7073	NASDAQ	BBSI	Wed, Apr 5, 2023	87.71	88.82	87.31	87.42
7072	NASDAQ	BBSI	Tue, Apr 4, 2023	90.22	91.21	87.09	87.76
7071	NASDAQ	BBSI	Mon, Apr 3, 2023	88.73	90.66	88.73	90.34
7070	NASDAQ	BBSI	Fri, Mar 31, 2023	88.69	89.10	87.80	88.64
7069	NASDAQ	BBSI	Thu, Mar 30, 2023	88.19	89.78	87.86	88.17
7068	NASDAQ	BBSI	Wed, Mar 29, 2023	87.71	89.06	84.58	88.39
7067	NASDAQ	BBSI	Tue, Mar 28, 2023	86.70	87.92	86.70	87.32
7066	NASDAQ	BBSI	Mon, Mar 27, 2023	86.11	87.50	86.11	86.79
7065	NASDAQ	BBSI	Fri, Mar 24, 2023	85.05	86.95	85.05	86.46
7064	NASDAQ	BBSI	Thu, Mar 23, 2023	86.05	87.31	85.45	86.19
7063	NASDAQ	BBSI	Wed, Mar 22, 2023	86.81	88.26	85.41	85.68
7062	NASDAQ	BBSI	Tue, Mar 21, 2023	86.80	87.80	85.97	86.66
7061	NASDAQ	BBSI	Mon, Mar 20, 2023	85.75	87.58	85.75	86.13
7060	NASDAQ	BBSI	Fri, Mar 17, 2023	86.79	88.22	85.11	85.52
7059	NASDAQ	BBSI	Thu, Mar 16, 2023	84.20	88.24	83.80	86.83
7058	NASDAQ	BBSI	Wed, Mar 15, 2023	85.64	86.50	84.50	85.28
7057	NASDAQ	BBSI	Tue, Mar 14, 2023	87.97	89.88	86.72	87.27
7056	NASDAQ	BBSI	Mon, Mar 13, 2023	88.43	88.90	86.30	86.89
7055	NASDAQ	BBSI	Fri, Mar 10, 2023	90.91	91.83	89.35	89.58
7054	NASDAQ	BBSI	Thu, Mar 9, 2023	91.31	93.33	90.41	91.40
7053	NASDAQ	BBSI	Wed, Mar 8, 2023	93.21	93.80	89.96	91.15
7052	NASDAQ	BBSI	Tue, Mar 7, 2023	92.91	93.85	91.50	93.25
7051	NASDAQ	BBSI	Mon, Mar 6, 2023	91.41	93.72	90.49	92.21
7050	NASDAQ	BBSI	Fri, Mar 3, 2023	91.62	92.69	89.33	91.60
7049	NASDAQ	BBSI	Thu, Mar 2, 2023	95.69	99.68	86.83	90.82
7048	NASDAQ	BBSI	Wed, Mar 1, 2023	96.15	97.33	95.59	96.84
7047	NASDAQ	BBSI	Tue, Feb 28, 2023	96.92	98.00	95.83	95.98
7046	NASDAQ	BBSI	Mon, Feb 27, 2023	97.19	98.29	96.33	96.63
7045	NASDAQ	BBSI	Fri, Feb 24, 2023	96.88	97.30	96.05	96.78
7044	NASDAQ	BBSI	Thu, Feb 23, 2023	98.12	98.90	96.87	97.40
7043	NASDAQ	BBSI	Wed, Feb 22, 2023	98.48	98.97	97.00	97.42
7042	NASDAQ	BBSI	Tue, Feb 21, 2023	98.58	100.01	98.05	98.07
7041	NASDAQ	BBSI	Fri, Feb 17, 2023	98.94	100.85	98.22	99.17
7040	NASDAQ	BBSI	Thu, Feb 16, 2023	97.43	99.62	96.66	98.50
7039	NASDAQ	BBSI	Wed, Feb 15, 2023	95.58	98.75	94.92	98.18
7038	NASDAQ	BBSI	Tue, Feb 14, 2023	95.34	96.66	94.72	95.65
7037	NASDAQ	BBSI	Mon, Feb 13, 2023	95.74	96.98	94.61	96.14
7036	NASDAQ	BBSI	Fri, Feb 10, 2023	95.04	96.70	95.04	95.48
7035	NASDAQ	BBSI	Thu, Feb 9, 2023	96.34	97.68	93.77	95.02
7034	NASDAQ	BBSI	Wed, Feb 8, 2023	97.98	98.42	95.92	96.10
7033	NASDAQ	BBSI	Tue, Feb 7, 2023	97.50	98.80	96.83	98.38
7032	NASDAQ	BBSI	Mon, Feb 6, 2023	99.50	99.65	97.22	97.51
7031	NASDAQ	BBSI	Fri, Feb 3, 2023	97.82	100.16	97.32	99.31
7030	NASDAQ	BBSI	Thu, Feb 2, 2023	96.90	98.74	95.91	98.39
7029	NASDAQ	BBSI	Wed, Feb 1, 2023	98.53	98.78	95.00	96.86
7028	NASDAQ	BBSI	Tue, Jan 31, 2023	96.88	99.38	96.03	99.38
7027	NASDAQ	BBSI	Mon, Jan 30, 2023	95.70	97.35	95.26	96.20
7026	NASDAQ	BBSI	Fri, Jan 27, 2023	96.78	97.21	95.48	95.66
7025	NASDAQ	BBSI	Thu, Jan 26, 2023	95.98	96.83	95.18	96.72
7024	NASDAQ	BBSI	Wed, Jan 25, 2023	95.46	96.35	94.89	95.73
7023	NASDAQ	BBSI	Tue, Jan 24, 2023	95.43	96.26	94.70	95.67
7022	NASDAQ	BBSI	Mon, Jan 23, 2023	96.27	96.84	94.62	95.29
7021	NASDAQ	BBSI	Fri, Jan 20, 2023	95.49	96.75	94.79	95.68
7020	NASDAQ	BBSI	Thu, Jan 19, 2023	94.90	96.25	94.48	95.38
7019	NASDAQ	BBSI	Wed, Jan 18, 2023	97.89	98.32	95.18	95.66
7018	NASDAQ	BBSI	Tue, Jan 17, 2023	97.30	98.28	97.02	97.20
7017	NASDAQ	BBSI	Fri, Jan 13, 2023	96.15	97.70	95.60	97.53
7016	NASDAQ	BBSI	Thu, Jan 12, 2023	96.04	96.99	95.00	96.92
7015	NASDAQ	BBSI	Wed, Jan 11, 2023	95.36	96.05	95.00	95.36
7014	NASDAQ	BBSI	Tue, Jan 10, 2023	92.88	95.61	91.87	95.32
7013	NASDAQ	BBSI	Mon, Jan 9, 2023	94.24	94.51	92.45	92.97
7012	NASDAQ	BBSI	Fri, Jan 6, 2023	91.39	94.50	90.57	94.30
7011	NASDAQ	BBSI	Thu, Jan 5, 2023	92.19	92.19	90.11	90.50
7010	NASDAQ	BBSI	Wed, Jan 4, 2023	93.28	94.20	92.31	92.44
7009	NASDAQ	BBSI	Tue, Jan 3, 2023	93.18	94.35	92.09	92.99
7008	NASDAQ	BBSI	Fri, Dec 30, 2022	93.18	93.60	92.03	93.28
7007	NASDAQ	BBSI	Thu, Dec 29, 2022	91.94	93.62	91.20	93.48
7006	NASDAQ	BBSI	Wed, Dec 28, 2022	93.30	93.76	91.57	91.57
7005	NASDAQ	BBSI	Tue, Dec 27, 2022	94.90	94.90	92.42	93.00
7004	NASDAQ	BBSI	Fri, Dec 23, 2022	93.45	94.78	93.45	94.37
7003	NASDAQ	BBSI	Thu, Dec 22, 2022	96.37	97.14	93.17	93.37
7002	NASDAQ	BBSI	Wed, Dec 21, 2022	94.96	96.76	94.96	96.70
7001	NASDAQ	BBSI	Tue, Dec 20, 2022	93.18	94.47	92.74	94.34
7000	NASDAQ	BBSI	Mon, Dec 19, 2022	92.25	93.59	92.04	92.92
6999	NASDAQ	BBSI	Fri, Dec 16, 2022	92.43	93.29	91.91	92.50
6998	NASDAQ	BBSI	Thu, Dec 15, 2022	94.31	94.49	92.21	92.83
6997	NASDAQ	BBSI	Wed, Dec 14, 2022	94.58	96.02	94.27	94.99
6996	NASDAQ	BBSI	Tue, Dec 13, 2022	95.47	95.47	93.23	95.14
6995	NASDAQ	BBSI	Mon, Dec 12, 2022	93.40	93.88	92.83	93.49
6994	NASDAQ	BBSI	Fri, Dec 9, 2022	94.46	95.55	92.92	93.40
6993	NASDAQ	BBSI	Thu, Dec 8, 2022	95.73	95.73	93.43	94.62
6992	NASDAQ	BBSI	Wed, Dec 7, 2022	97.78	98.10	95.29	95.57
6991	NASDAQ	BBSI	Tue, Dec 6, 2022	97.00	98.20	96.72	97.66
6990	NASDAQ	BBSI	Mon, Dec 5, 2022	98.97	98.99	95.64	97.45
6989	NASDAQ	BBSI	Fri, Dec 2, 2022	98.63	100.79	97.24	99.50
6988	NASDAQ	BBSI	Thu, Dec 1, 2022	98.90	99.19	97.44	99.19
6987	NASDAQ	BBSI	Wed, Nov 30, 2022	96.14	98.33	95.04	98.33
6986	NASDAQ	BBSI	Tue, Nov 29, 2022	97.80	97.80	95.85	96.14
6985	NASDAQ	BBSI	Mon, Nov 28, 2022	98.58	98.83	97.14	97.27
6984	NASDAQ	BBSI	Fri, Nov 25, 2022	97.89	99.51	97.63	98.69
6983	NASDAQ	BBSI	Wed, Nov 23, 2022	98.73	99.52	97.70	98.13
6982	NASDAQ	BBSI	Tue, Nov 22, 2022	97.40	99.02	97.27	98.46
6981	NASDAQ	BBSI	Mon, Nov 21, 2022	96.34	97.70	96.34	97.48
6980	NASDAQ	BBSI	Fri, Nov 18, 2022	96.66	96.92	95.89	96.74
6979	NASDAQ	BBSI	Thu, Nov 17, 2022	94.00	97.73	94.00	95.61
6978	NASDAQ	BBSI	Wed, Nov 16, 2022	96.13	96.13	94.66	95.06
6977	NASDAQ	BBSI	Tue, Nov 15, 2022	96.25	98.02	95.26	95.99
6976	NASDAQ	BBSI	Mon, Nov 14, 2022	96.51	97.78	95.39	95.44
6975	NASDAQ	BBSI	Fri, Nov 11, 2022	98.24	98.24	95.72	96.45
6974	NASDAQ	BBSI	Thu, Nov 10, 2022	96.94	99.07	96.16	98.19
6973	NASDAQ	BBSI	Wed, Nov 9, 2022	95.18	96.38	94.12	94.90
6972	NASDAQ	BBSI	Tue, Nov 8, 2022	94.11	96.25	93.40	94.78
6971	NASDAQ	BBSI	Mon, Nov 7, 2022	90.30	94.85	90.30	94.83
6970	NASDAQ	BBSI	Fri, Nov 4, 2022	92.05	92.61	88.75	89.47
6969	NASDAQ	BBSI	Thu, Nov 3, 2022	85.64	93.25	85.64	90.95
6968	NASDAQ	BBSI	Wed, Nov 2, 2022	87.52	87.88	84.91	85.35
6967	NASDAQ	BBSI	Tue, Nov 1, 2022	87.92	87.92	86.32	87.00
6966	NASDAQ	BBSI	Mon, Oct 31, 2022	86.66	88.75	85.18	87.22
6965	NASDAQ	BBSI	Fri, Oct 28, 2022	83.93	86.96	83.93	86.76
6964	NASDAQ	BBSI	Thu, Oct 27, 2022	84.01	84.91	82.26	83.35
6963	NASDAQ	BBSI	Wed, Oct 26, 2022	85.99	86.38	83.04	83.47
6962	NASDAQ	BBSI	Tue, Oct 25, 2022	85.06	86.23	84.20	85.74
6961	NASDAQ	BBSI	Mon, Oct 24, 2022	83.50	84.94	83.10	84.93
6960	NASDAQ	BBSI	Fri, Oct 21, 2022	82.63	83.58	82.47	83.06
6959	NASDAQ	BBSI	Thu, Oct 20, 2022	83.08	83.89	81.87	82.33
6958	NASDAQ	BBSI	Wed, Oct 19, 2022	82.27	83.35	81.82	83.06
6957	NASDAQ	BBSI	Tue, Oct 18, 2022	83.21	83.58	82.11	82.72
6956	NASDAQ	BBSI	Mon, Oct 17, 2022	80.69	82.21	80.05	82.08
6955	NASDAQ	BBSI	Fri, Oct 14, 2022	81.65	82.57	79.84	79.89
6954	NASDAQ	BBSI	Thu, Oct 13, 2022	79.09	82.28	79.04	81.67
6953	NASDAQ	BBSI	Wed, Oct 12, 2022	78.83	80.43	78.68	79.80
6952	NASDAQ	BBSI	Tue, Oct 11, 2022	78.99	80.33	78.91	79.40
6951	NASDAQ	BBSI	Mon, Oct 10, 2022	79.30	80.05	78.75	79.19
6950	NASDAQ	BBSI	Fri, Oct 7, 2022	79.05	80.11	77.46	78.80
6949	NASDAQ	BBSI	Thu, Oct 6, 2022	78.96	79.54	78.55	79.34
6948	NASDAQ	BBSI	Wed, Oct 5, 2022	80.78	81.26	79.89	80.14
6947	NASDAQ	BBSI	Tue, Oct 4, 2022	80.00	81.37	78.09	81.16
6946	NASDAQ	BBSI	Mon, Oct 3, 2022	78.42	79.90	77.92	79.74
6945	NASDAQ	BBSI	Fri, Sep 30, 2022	78.38	79.37	77.58	78.00
6944	NASDAQ	BBSI	Thu, Sep 29, 2022	77.48	78.31	76.42	78.16
6943	NASDAQ	BBSI	Wed, Sep 28, 2022	77.19	78.39	75.94	78.16
6942	NASDAQ	BBSI	Tue, Sep 27, 2022	77.65	77.81	76.40	76.92
6941	NASDAQ	BBSI	Mon, Sep 26, 2022	77.56	78.16	76.53	77.13
6940	NASDAQ	BBSI	Fri, Sep 23, 2022	78.55	78.55	77.20	77.78
6939	NASDAQ	BBSI	Thu, Sep 22, 2022	80.40	80.40	78.76	79.07
6938	NASDAQ	BBSI	Wed, Sep 21, 2022	80.80	81.64	80.21	80.40
6937	NASDAQ	BBSI	Tue, Sep 20, 2022	81.60	81.60	79.16	80.81
6936	NASDAQ	BBSI	Mon, Sep 19, 2022	79.27	81.99	79.20	81.86
6935	NASDAQ	BBSI	Fri, Sep 16, 2022	80.39	80.44	78.63	80.20
6934	NASDAQ	BBSI	Thu, Sep 15, 2022	80.21	81.78	79.91	81.14
6933	NASDAQ	BBSI	Wed, Sep 14, 2022	80.69	81.27	79.99	80.79
6932	NASDAQ	BBSI	Tue, Sep 13, 2022	81.65	81.99	80.45	80.69
6931	NASDAQ	BBSI	Mon, Sep 12, 2022	82.81	83.64	82.36	82.97
6930	NASDAQ	BBSI	Fri, Sep 9, 2022	82.22	83.14	81.73	82.70
6929	NASDAQ	BBSI	Thu, Sep 8, 2022	81.07	81.80	80.57	81.57
6928	NASDAQ	BBSI	Wed, Sep 7, 2022	80.54	81.99	80.46	81.81
6927	NASDAQ	BBSI	Tue, Sep 6, 2022	79.68	81.55	79.68	80.99
6926	NASDAQ	BBSI	Fri, Sep 2, 2022	81.44	81.84	79.36	79.56
6925	NASDAQ	BBSI	Thu, Sep 1, 2022	79.98	80.78	79.26	80.63
6924	NASDAQ	BBSI	Wed, Aug 31, 2022	81.02	82.11	80.12	80.64
6923	NASDAQ	BBSI	Tue, Aug 30, 2022	82.09	83.11	80.80	80.97
6922	NASDAQ	BBSI	Mon, Aug 29, 2022	81.36	82.72	80.58	82.07
6921	NASDAQ	BBSI	Fri, Aug 26, 2022	84.27	84.27	81.60	81.69
6920	NASDAQ	BBSI	Thu, Aug 25, 2022	82.94	84.11	82.94	83.94
6919	NASDAQ	BBSI	Wed, Aug 24, 2022	83.07	83.53	81.93	83.03
6918	NASDAQ	BBSI	Tue, Aug 23, 2022	83.85	85.22	82.87	82.87
6917	NASDAQ	BBSI	Mon, Aug 22, 2022	85.01	85.44	83.91	84.12
6916	NASDAQ	BBSI	Fri, Aug 19, 2022	85.30	85.99	84.81	85.75
6915	NASDAQ	BBSI	Thu, Aug 18, 2022	85.56	85.87	85.11	85.55
6914	NASDAQ	BBSI	Wed, Aug 17, 2022	85.19	85.96	84.32	85.39
6913	NASDAQ	BBSI	Tue, Aug 16, 2022	84.30	86.16	84.27	85.83
6912	NASDAQ	BBSI	Mon, Aug 15, 2022	84.45	84.90	82.92	84.83
6911	NASDAQ	BBSI	Fri, Aug 12, 2022	83.51	84.80	83.35	84.66
6910	NASDAQ	BBSI	Thu, Aug 11, 2022	83.45	84.51	83.01	83.36
6909	NASDAQ	BBSI	Wed, Aug 10, 2022	83.95	84.50	83.11	83.31
6908	NASDAQ	BBSI	Tue, Aug 9, 2022	83.47	83.47	81.99	82.84
6907	NASDAQ	BBSI	Mon, Aug 8, 2022	83.70	84.63	83.61	83.91
6906	NASDAQ	BBSI	Fri, Aug 5, 2022	79.84	83.42	79.84	83.10
6905	NASDAQ	BBSI	Thu, Aug 4, 2022	85.99	85.99	80.68	80.68
6904	NASDAQ	BBSI	Wed, Aug 3, 2022	81.68	81.68	79.92	80.75
6903	NASDAQ	BBSI	Tue, Aug 2, 2022	81.90	81.90	73.98	80.97
6902	NASDAQ	BBSI	Mon, Aug 1, 2022	81.72	82.38	80.40	81.80
6901	NASDAQ	BBSI	Fri, Jul 29, 2022	81.66	82.13	81.14	81.59
6900	NASDAQ	BBSI	Thu, Jul 28, 2022	79.53	81.75	79.53	81.57
6899	NASDAQ	BBSI	Wed, Jul 27, 2022	78.66	80.25	78.63	79.94
6898	NASDAQ	BBSI	Tue, Jul 26, 2022	78.11	78.65	77.78	78.48
6897	NASDAQ	BBSI	Mon, Jul 25, 2022	77.80	78.26	77.04	78.08
6896	NASDAQ	BBSI	Fri, Jul 22, 2022	78.40	78.40	76.74	77.59
6895	NASDAQ	BBSI	Thu, Jul 21, 2022	77.09	78.28	76.03	78.14
6894	NASDAQ	BBSI	Wed, Jul 20, 2022	76.91	77.61	76.00	77.09
6893	NASDAQ	BBSI	Tue, Jul 19, 2022	75.25	77.25	75.25	76.75
6892	NASDAQ	BBSI	Mon, Jul 18, 2022	75.29	76.35	74.57	74.59
6891	NASDAQ	BBSI	Fri, Jul 15, 2022	73.89	75.20	73.16	74.37
6890	NASDAQ	BBSI	Thu, Jul 14, 2022	73.19	73.45	71.74	73.15
6889	NASDAQ	BBSI	Wed, Jul 13, 2022	73.20	74.30	72.83	73.57
6888	NASDAQ	BBSI	Tue, Jul 12, 2022	73.87	75.07	72.76	73.79
6887	NASDAQ	BBSI	Mon, Jul 11, 2022	74.46	75.19	72.72	73.90
6886	NASDAQ	BBSI	Fri, Jul 8, 2022	74.88	75.48	73.95	75.02
6885	NASDAQ	BBSI	Thu, Jul 7, 2022	74.04	74.71	73.26	74.18
6884	NASDAQ	BBSI	Wed, Jul 6, 2022	72.15	74.03	71.82	73.96
6883	NASDAQ	BBSI	Tue, Jul 5, 2022	72.57	72.71	71.14	72.50
6882	NASDAQ	BBSI	Fri, Jul 1, 2022	72.57	73.75	69.17	73.54
6881	NASDAQ	BBSI	Thu, Jun 30, 2022	71.11	72.91	70.58	72.87
6880	NASDAQ	BBSI	Wed, Jun 29, 2022	72.61	72.88	70.50	71.41
6879	NASDAQ	BBSI	Tue, Jun 28, 2022	73.69	73.69	72.04	72.28
6878	NASDAQ	BBSI	Mon, Jun 27, 2022	76.12	76.83	73.12	73.22
6877	NASDAQ	BBSI	Fri, Jun 24, 2022	71.48	76.46	71.48	75.87
6876	NASDAQ	BBSI	Thu, Jun 23, 2022	72.01	72.78	70.68	71.46
6875	NASDAQ	BBSI	Wed, Jun 22, 2022	70.63	72.44	70.63	72.03
6874	NASDAQ	BBSI	Tue, Jun 21, 2022	68.75	71.85	65.93	71.66
6873	NASDAQ	BBSI	Fri, Jun 17, 2022	67.86	69.11	67.58	68.61
6872	NASDAQ	BBSI	Thu, Jun 16, 2022	68.91	68.91	67.15	67.65
6871	NASDAQ	BBSI	Wed, Jun 15, 2022	70.27	70.37	69.28	69.92
6870	NASDAQ	BBSI	Tue, Jun 14, 2022	69.70	70.13	68.64	69.62
6869	NASDAQ	BBSI	Mon, Jun 13, 2022	70.48	70.48	68.05	69.47
6868	NASDAQ	BBSI	Fri, Jun 10, 2022	73.83	73.83	70.77	71.51
6867	NASDAQ	BBSI	Thu, Jun 9, 2022	75.01	75.06	74.08	74.34
6866	NASDAQ	BBSI	Wed, Jun 8, 2022	74.62	76.53	74.05	75.76
6865	NASDAQ	BBSI	Tue, Jun 7, 2022	75.26	75.76	74.78	75.02
6864	NASDAQ	BBSI	Mon, Jun 6, 2022	74.42	76.24	74.42	75.26
6863	NASDAQ	BBSI	Fri, Jun 3, 2022	74.76	75.38	73.87	74.11
6862	NASDAQ	BBSI	Thu, Jun 2, 2022	74.31	75.19	74.16	75.17
6861	NASDAQ	BBSI	Wed, Jun 1, 2022	75.17	75.17	73.62	74.21
6860	NASDAQ	BBSI	Tue, May 31, 2022	73.52	75.07	73.13	74.86
6859	NASDAQ	BBSI	Fri, May 27, 2022	74.60	75.01	74.03	74.23
6858	NASDAQ	BBSI	Thu, May 26, 2022	72.64	74.40	72.15	74.07
6857	NASDAQ	BBSI	Wed, May 25, 2022	71.12	72.94	70.95	72.64
6856	NASDAQ	BBSI	Tue, May 24, 2022	71.66	72.20	70.92	71.86
6855	NASDAQ	BBSI	Mon, May 23, 2022	71.54	72.42	70.99	72.41
6854	NASDAQ	BBSI	Fri, May 20, 2022	72.21	72.21	70.12	71.07
6853	NASDAQ	BBSI	Thu, May 19, 2022	71.75	73.17	71.26	72.00
6852	NASDAQ	BBSI	Wed, May 18, 2022	74.76	74.76	71.39	72.10
6851	NASDAQ	BBSI	Tue, May 17, 2022	73.34	74.38	72.00	74.09
6850	NASDAQ	BBSI	Mon, May 16, 2022	73.50	73.50	71.97	72.55
6849	NASDAQ	BBSI	Fri, May 13, 2022	71.49	73.83	71.49	73.55
6848	NASDAQ	BBSI	Thu, May 12, 2022	74.51	74.51	70.51	71.33
6847	NASDAQ	BBSI	Wed, May 11, 2022	75.15	76.17	73.63	74.11
6846	NASDAQ	BBSI	Tue, May 10, 2022	77.12	77.12	73.76	75.17
6845	NASDAQ	BBSI	Mon, May 9, 2022	76.60	78.20	74.65	76.44
6844	NASDAQ	BBSI	Fri, May 6, 2022	77.50	77.75	74.87	76.67
6843	NASDAQ	BBSI	Thu, May 5, 2022	77.01	81.00	76.45	78.06
6842	NASDAQ	BBSI	Wed, May 4, 2022	72.66	74.91	72.66	74.91
6841	NASDAQ	BBSI	Tue, May 3, 2022	72.94	73.83	72.65	73.71
6840	NASDAQ	BBSI	Mon, May 2, 2022	72.03	73.66	71.65	72.58
6839	NASDAQ	BBSI	Fri, Apr 29, 2022	74.08	74.39	71.23	71.97
6838	NASDAQ	BBSI	Thu, Apr 28, 2022	72.63	74.18	72.02	73.99
6837	NASDAQ	BBSI	Wed, Apr 27, 2022	74.78	74.92	72.78	73.00
6836	NASDAQ	BBSI	Tue, Apr 26, 2022	74.55	75.85	74.50	74.85
6835	NASDAQ	BBSI	Mon, Apr 25, 2022	74.45	75.02	73.53	74.99
6834	NASDAQ	BBSI	Fri, Apr 22, 2022	77.58	77.58	74.74	74.89
6833	NASDAQ	BBSI	Thu, Apr 21, 2022	76.37	77.95	76.37	77.90
6832	NASDAQ	BBSI	Wed, Apr 20, 2022	74.30	76.52	74.30	76.41
6831	NASDAQ	BBSI	Tue, Apr 19, 2022	73.19	74.27	73.19	74.25
6830	NASDAQ	BBSI	Mon, Apr 18, 2022	73.08	73.73	72.67	73.23
6829	NASDAQ	BBSI	Thu, Apr 14, 2022	73.77	74.41	73.28	73.47
6828	NASDAQ	BBSI	Wed, Apr 13, 2022	73.59	74.30	73.37	73.89
6827	NASDAQ	BBSI	Tue, Apr 12, 2022	73.52	74.45	73.31	73.59
6826	NASDAQ	BBSI	Mon, Apr 11, 2022	73.16	73.78	73.00	73.50
6825	NASDAQ	BBSI	Fri, Apr 8, 2022	74.19	74.44	73.04	73.14
6824	NASDAQ	BBSI	Thu, Apr 7, 2022	73.32	73.96	72.69	73.84
6823	NASDAQ	BBSI	Wed, Apr 6, 2022	74.92	74.92	73.40	73.58
6822	NASDAQ	BBSI	Tue, Apr 5, 2022	76.03	76.05	74.64	74.91
6821	NASDAQ	BBSI	Mon, Apr 4, 2022	77.57	77.72	75.98	76.24
6820	NASDAQ	BBSI	Fri, Apr 1, 2022	77.67	78.37	76.83	78.05
6819	NASDAQ	BBSI	Thu, Mar 31, 2022	75.93	78.15	75.57	77.47
6818	NASDAQ	BBSI	Wed, Mar 30, 2022	77.64	78.02	76.60	76.77
6817	NASDAQ	BBSI	Tue, Mar 29, 2022	76.75	79.18	76.75	78.00
6816	NASDAQ	BBSI	Mon, Mar 28, 2022	78.00	78.32	76.23	77.00
6815	NASDAQ	BBSI	Fri, Mar 25, 2022	77.58	77.84	77.42	77.65
6814	NASDAQ	BBSI	Thu, Mar 24, 2022	76.35	77.93	75.72	77.93
6813	NASDAQ	BBSI	Wed, Mar 23, 2022	75.25	76.46	75.20	76.35
6812	NASDAQ	BBSI	Tue, Mar 22, 2022	75.70	76.54	74.96	75.63
6811	NASDAQ	BBSI	Mon, Mar 21, 2022	76.81	77.00	75.05	75.66
6810	NASDAQ	BBSI	Fri, Mar 18, 2022	76.12	77.04	75.56	76.81
6809	NASDAQ	BBSI	Thu, Mar 17, 2022	75.13	76.52	73.54	76.12
6808	NASDAQ	BBSI	Wed, Mar 16, 2022	75.17	75.58	74.25	75.58
6807	NASDAQ	BBSI	Tue, Mar 15, 2022	75.86	75.86	74.81	74.82
6806	NASDAQ	BBSI	Mon, Mar 14, 2022	73.97	75.36	73.56	75.36
6805	NASDAQ	BBSI	Fri, Mar 11, 2022	74.04	74.46	73.61	74.14
6804	NASDAQ	BBSI	Thu, Mar 10, 2022	72.53	74.59	72.53	74.24
6803	NASDAQ	BBSI	Wed, Mar 9, 2022	73.62	74.68	72.87	73.11
6802	NASDAQ	BBSI	Tue, Mar 8, 2022	72.23	73.74	72.23	72.72
6801	NASDAQ	BBSI	Mon, Mar 7, 2022	73.31	73.31	70.39	72.57
6800	NASDAQ	BBSI	Fri, Mar 4, 2022	70.40	74.46	70.40	73.43
6799	NASDAQ	BBSI	Thu, Mar 3, 2022	66.94	72.95	66.94	71.24
6798	NASDAQ	BBSI	Wed, Mar 2, 2022	58.69	61.50	58.69	61.19
6797	NASDAQ	BBSI	Tue, Mar 1, 2022	60.30	60.75	58.19	58.69
6796	NASDAQ	BBSI	Mon, Feb 28, 2022	60.37	61.00	59.83	60.15
6795	NASDAQ	BBSI	Fri, Feb 25, 2022	59.76	60.98	59.76	60.88
6794	NASDAQ	BBSI	Thu, Feb 24, 2022	58.32	59.62	57.76	59.48
6793	NASDAQ	BBSI	Wed, Feb 23, 2022	60.52	60.78	59.20	59.21
6792	NASDAQ	BBSI	Tue, Feb 22, 2022	60.39	61.43	60.10	60.33
6791	NASDAQ	BBSI	Fri, Feb 18, 2022	60.41	61.85	60.28	60.65
6790	NASDAQ	BBSI	Thu, Feb 17, 2022	60.00	61.13	59.71	60.65
6789	NASDAQ	BBSI	Wed, Feb 16, 2022	60.11	60.42	59.64	60.11
6788	NASDAQ	BBSI	Tue, Feb 15, 2022	60.25	61.22	59.53	60.00
6787	NASDAQ	BBSI	Mon, Feb 14, 2022	60.42	60.63	59.38	59.74
6786	NASDAQ	BBSI	Fri, Feb 11, 2022	61.24	61.75	60.00	60.58
6785	NASDAQ	BBSI	Thu, Feb 10, 2022	62.31	62.60	60.98	61.00
6784	NASDAQ	BBSI	Wed, Feb 9, 2022	64.18	64.47	62.64	62.65
6783	NASDAQ	BBSI	Tue, Feb 8, 2022	63.31	64.13	62.81	63.65
6782	NASDAQ	BBSI	Mon, Feb 7, 2022	64.25	64.31	63.00	63.51
6781	NASDAQ	BBSI	Fri, Feb 4, 2022	62.83	64.86	62.48	64.16
6780	NASDAQ	BBSI	Thu, Feb 3, 2022	63.23	64.00	62.36	62.71
6779	NASDAQ	BBSI	Wed, Feb 2, 2022	64.50	64.97	63.37	63.74
6778	NASDAQ	BBSI	Tue, Feb 1, 2022	64.07	65.15	63.64	64.51
6777	NASDAQ	BBSI	Mon, Jan 31, 2022	64.07	65.17	63.93	64.00
6776	NASDAQ	BBSI	Fri, Jan 28, 2022	64.36	64.55	62.84	64.49
6775	NASDAQ	BBSI	Thu, Jan 27, 2022	65.29	65.67	63.79	64.37
6774	NASDAQ	BBSI	Wed, Jan 26, 2022	66.00	66.68	63.97	64.63
6773	NASDAQ	BBSI	Tue, Jan 25, 2022	66.69	66.69	64.28	65.11
6772	NASDAQ	BBSI	Mon, Jan 24, 2022	65.32	66.56	64.00	66.00
6771	NASDAQ	BBSI	Fri, Jan 21, 2022	64.08	65.99	62.98	65.01
6770	NASDAQ	BBSI	Thu, Jan 20, 2022	64.23	65.62	64.23	64.58
6769	NASDAQ	BBSI	Wed, Jan 19, 2022	64.83	65.03	63.95	64.29
6768	NASDAQ	BBSI	Tue, Jan 18, 2022	64.87	64.98	63.88	64.44
6767	NASDAQ	BBSI	Fri, Jan 14, 2022	66.02	66.79	65.00	65.95
6766	NASDAQ	BBSI	Thu, Jan 13, 2022	67.00	67.18	66.05	66.37
6765	NASDAQ	BBSI	Wed, Jan 12, 2022	67.18	67.22	66.17	66.26
6764	NASDAQ	BBSI	Tue, Jan 11, 2022	66.21	67.33	65.60	66.77
6763	NASDAQ	BBSI	Mon, Jan 10, 2022	66.73	66.73	65.33	66.21
6762	NASDAQ	BBSI	Fri, Jan 7, 2022	68.75	68.75	67.01	67.07
6761	NASDAQ	BBSI	Thu, Jan 6, 2022	68.60	69.17	67.70	68.80
6760	NASDAQ	BBSI	Wed, Jan 5, 2022	69.24	69.55	68.05	68.23
6759	NASDAQ	BBSI	Tue, Jan 4, 2022	69.51	70.69	68.99	68.99
6758	NASDAQ	BBSI	Mon, Jan 3, 2022	69.01	70.10	68.42	69.20
6757	NASDAQ	BBSI	Fri, Dec 31, 2021	68.56	69.07	68.24	69.06
6756	NASDAQ	BBSI	Thu, Dec 30, 2021	69.49	69.82	68.67	69.11
6755	NASDAQ	BBSI	Wed, Dec 29, 2021	70.35	70.35	69.64	69.75
6754	NASDAQ	BBSI	Tue, Dec 28, 2021	70.11	70.68	69.92	70.00
6753	NASDAQ	BBSI	Mon, Dec 27, 2021	69.63	70.94	69.24	70.46
6752	NASDAQ	BBSI	Thu, Dec 23, 2021	70.14	70.15	69.36	69.37
6751	NASDAQ	BBSI	Wed, Dec 22, 2021	68.81	70.09	68.00	69.96
6750	NASDAQ	BBSI	Tue, Dec 21, 2021	69.10	69.97	67.60	68.99
6749	NASDAQ	BBSI	Mon, Dec 20, 2021	66.59	68.71	65.09	68.27
6748	NASDAQ	BBSI	Fri, Dec 17, 2021	65.42	68.07	64.60	67.00
6747	NASDAQ	BBSI	Thu, Dec 16, 2021	66.61	67.57	65.49	65.55
6746	NASDAQ	BBSI	Wed, Dec 15, 2021	66.37	66.69	64.86	65.83
6745	NASDAQ	BBSI	Tue, Dec 14, 2021	66.58	67.66	65.47	66.03
6744	NASDAQ	BBSI	Mon, Dec 13, 2021	68.83	69.89	66.48	66.96
6743	NASDAQ	BBSI	Fri, Dec 10, 2021	68.94	70.37	67.55	69.19
6742	NASDAQ	BBSI	Thu, Dec 9, 2021	69.91	70.58	68.68	68.77
6741	NASDAQ	BBSI	Wed, Dec 8, 2021	70.51	70.51	70.00	70.28
6740	NASDAQ	BBSI	Tue, Dec 7, 2021	70.75	71.45	70.28	70.54
6739	NASDAQ	BBSI	Mon, Dec 6, 2021	70.24	70.65	69.92	70.37
6738	NASDAQ	BBSI	Fri, Dec 3, 2021	71.00	71.00	68.95	69.43
6737	NASDAQ	BBSI	Thu, Dec 2, 2021	71.11	71.65	70.28	71.20
6736	NASDAQ	BBSI	Wed, Dec 1, 2021	71.89	72.26	69.71	69.77
6735	NASDAQ	BBSI	Tue, Nov 30, 2021	72.19	72.65	70.58	70.59
6734	NASDAQ	BBSI	Mon, Nov 29, 2021	74.40	74.40	72.63	72.94
6733	NASDAQ	BBSI	Fri, Nov 26, 2021	74.48	74.89	72.78	73.98
6732	NASDAQ	BBSI	Wed, Nov 24, 2021	76.08	76.72	76.08	76.27
6731	NASDAQ	BBSI	Tue, Nov 23, 2021	76.09	77.41	75.95	77.04
6730	NASDAQ	BBSI	Mon, Nov 22, 2021	75.12	77.10	74.56	76.13
6729	NASDAQ	BBSI	Fri, Nov 19, 2021	75.38	76.87	74.40	75.27
6728	NASDAQ	BBSI	Thu, Nov 18, 2021	76.43	76.43	74.52	75.59
6727	NASDAQ	BBSI	Wed, Nov 17, 2021	77.85	77.91	76.18	76.73
6726	NASDAQ	BBSI	Tue, Nov 16, 2021	77.69	78.98	77.05	78.26
6725	NASDAQ	BBSI	Mon, Nov 15, 2021	79.86	79.86	77.65	78.00
6724	NASDAQ	BBSI	Fri, Nov 12, 2021	81.25	81.25	79.50	79.92
6723	NASDAQ	BBSI	Thu, Nov 11, 2021	79.87	80.71	79.41	80.29
6722	NASDAQ	BBSI	Wed, Nov 10, 2021	79.70	80.45	79.07	79.59
6721	NASDAQ	BBSI	Tue, Nov 9, 2021	80.84	81.42	80.25	80.25
6720	NASDAQ	BBSI	Mon, Nov 8, 2021	82.31	82.85	79.91	81.26
6719	NASDAQ	BBSI	Fri, Nov 5, 2021	79.65	83.54	79.62	82.32
6718	NASDAQ	BBSI	Thu, Nov 4, 2021	84.55	84.55	76.61	79.40
6717	NASDAQ	BBSI	Wed, Nov 3, 2021	84.62	86.82	83.02	85.23
6716	NASDAQ	BBSI	Tue, Nov 2, 2021	84.08	85.50	84.08	84.53
6715	NASDAQ	BBSI	Mon, Nov 1, 2021	82.40	84.37	81.70	83.71
6714	NASDAQ	BBSI	Fri, Oct 29, 2021	82.09	82.67	81.96	82.00
6713	NASDAQ	BBSI	Thu, Oct 28, 2021	82.08	82.58	81.91	82.00
6712	NASDAQ	BBSI	Wed, Oct 27, 2021	81.18	82.20	80.67	81.60
6711	NASDAQ	BBSI	Tue, Oct 26, 2021	81.88	82.03	80.97	81.00
6710	NASDAQ	BBSI	Mon, Oct 25, 2021	82.19	82.19	80.96	81.92
6709	NASDAQ	BBSI	Fri, Oct 22, 2021	81.29	82.19	80.72	81.50
6708	NASDAQ	BBSI	Thu, Oct 21, 2021	82.32	82.49	81.42	81.55
6707	NASDAQ	BBSI	Wed, Oct 20, 2021	81.00	82.29	80.03	82.08
6706	NASDAQ	BBSI	Tue, Oct 19, 2021	80.57	81.00	79.50	80.95
6705	NASDAQ	BBSI	Mon, Oct 18, 2021	79.46	80.57	79.17	79.93
6704	NASDAQ	BBSI	Fri, Oct 15, 2021	79.73	80.93	78.43	79.76
6703	NASDAQ	BBSI	Thu, Oct 14, 2021	79.75	79.75	77.83	78.56
6702	NASDAQ	BBSI	Wed, Oct 13, 2021	80.86	80.86	78.58	79.31
6701	NASDAQ	BBSI	Tue, Oct 12, 2021	81.85	82.36	80.00	80.86
6700	NASDAQ	BBSI	Mon, Oct 11, 2021	81.69	82.90	80.45	81.49
6699	NASDAQ	BBSI	Fri, Oct 8, 2021	81.00	82.00	80.01	81.69
6698	NASDAQ	BBSI	Thu, Oct 7, 2021	80.00	81.49	79.90	80.00
6697	NASDAQ	BBSI	Wed, Oct 6, 2021	78.70	79.77	77.03	79.50
6696	NASDAQ	BBSI	Tue, Oct 5, 2021	79.10	79.48	78.54	79.48
6695	NASDAQ	BBSI	Mon, Oct 4, 2021	79.50	79.95	78.35	78.63
6694	NASDAQ	BBSI	Fri, Oct 1, 2021	76.55	79.69	76.13	79.35
6693	NASDAQ	BBSI	Thu, Sep 30, 2021	78.84	79.20	75.86	76.26
6692	NASDAQ	BBSI	Wed, Sep 29, 2021	78.70	79.30	77.90	78.32
6691	NASDAQ	BBSI	Tue, Sep 28, 2021	79.32	79.32	77.22	77.73
6690	NASDAQ	BBSI	Mon, Sep 27, 2021	78.15	81.30	78.15	79.50
6689	NASDAQ	BBSI	Fri, Sep 24, 2021	76.22	78.80	76.12	78.48
6688	NASDAQ	BBSI	Thu, Sep 23, 2021	76.42	78.21	76.14	76.62
6687	NASDAQ	BBSI	Wed, Sep 22, 2021	73.78	76.85	73.78	75.92
6686	NASDAQ	BBSI	Tue, Sep 21, 2021	74.71	75.27	73.48	73.61
6685	NASDAQ	BBSI	Mon, Sep 20, 2021	72.63	74.21	71.75	73.95
6684	NASDAQ	BBSI	Fri, Sep 17, 2021	75.59	76.50	73.23	73.81
6683	NASDAQ	BBSI	Thu, Sep 16, 2021	77.32	77.32	75.31	76.07
6682	NASDAQ	BBSI	Wed, Sep 15, 2021	74.34	77.31	74.02	76.10
6681	NASDAQ	BBSI	Tue, Sep 14, 2021	75.76	75.81	74.00	74.28
6680	NASDAQ	BBSI	Mon, Sep 13, 2021	76.87	76.87	75.02	75.91
6679	NASDAQ	BBSI	Fri, Sep 10, 2021	77.81	78.30	76.25	76.65
6678	NASDAQ	BBSI	Thu, Sep 9, 2021	78.32	79.25	77.18	77.24
6677	NASDAQ	BBSI	Wed, Sep 8, 2021	76.93	78.89	76.92	78.33
6676	NASDAQ	BBSI	Tue, Sep 7, 2021	76.84	77.77	76.52	76.90
6675	NASDAQ	BBSI	Fri, Sep 3, 2021	77.32	77.48	76.01	77.22
6674	NASDAQ	BBSI	Thu, Sep 2, 2021	76.96	78.39	76.96	77.87
6673	NASDAQ	BBSI	Wed, Sep 1, 2021	76.30	77.25	76.21	77.23
6672	NASDAQ	BBSI	Tue, Aug 31, 2021	76.37	77.99	76.37	77.50
6671	NASDAQ	BBSI	Mon, Aug 30, 2021	76.78	76.78	76.02	76.37
6670	NASDAQ	BBSI	Fri, Aug 27, 2021	75.14	76.55	75.10	76.45
6669	NASDAQ	BBSI	Thu, Aug 26, 2021	75.29	75.45	74.66	74.97
6668	NASDAQ	BBSI	Wed, Aug 25, 2021	74.90	76.52	74.51	74.68
6667	NASDAQ	BBSI	Tue, Aug 24, 2021	75.65	75.65	74.96	75.03
6666	NASDAQ	BBSI	Mon, Aug 23, 2021	74.77	75.67	74.68	75.56
6665	NASDAQ	BBSI	Fri, Aug 20, 2021	74.02	75.50	73.02	74.58
6664	NASDAQ	BBSI	Thu, Aug 19, 2021	73.63	75.15	73.62	74.54
6663	NASDAQ	BBSI	Wed, Aug 18, 2021	76.35	76.82	74.55	74.68
6662	NASDAQ	BBSI	Tue, Aug 17, 2021	77.90	77.90	76.15	76.82
6661	NASDAQ	BBSI	Mon, Aug 16, 2021	78.21	78.71	77.54	78.01
6660	NASDAQ	BBSI	Fri, Aug 13, 2021	78.99	78.99	78.39	78.39
6659	NASDAQ	BBSI	Thu, Aug 12, 2021	78.30	79.25	77.59	78.85
6658	NASDAQ	BBSI	Wed, Aug 11, 2021	78.14	78.44	77.15	78.18
6657	NASDAQ	BBSI	Tue, Aug 10, 2021	77.37	78.32	76.59	78.21
6656	NASDAQ	BBSI	Mon, Aug 9, 2021	76.10	77.99	75.27	77.91
6655	NASDAQ	BBSI	Fri, Aug 6, 2021	76.80	77.00	75.03	75.98
6654	NASDAQ	BBSI	Thu, Aug 5, 2021	72.42	77.00	72.42	76.74
6653	NASDAQ	BBSI	Wed, Aug 4, 2021	71.82	72.31	70.81	71.71
6652	NASDAQ	BBSI	Tue, Aug 3, 2021	72.13	73.27	71.69	72.55
6651	NASDAQ	BBSI	Mon, Aug 2, 2021	73.20	74.09	72.11	72.53
6650	NASDAQ	BBSI	Fri, Jul 30, 2021	72.83	73.33	72.41	73.21
6649	NASDAQ	BBSI	Thu, Jul 29, 2021	72.83	73.76	72.83	73.21
6648	NASDAQ	BBSI	Wed, Jul 28, 2021	71.82	72.92	71.13	72.86
6647	NASDAQ	BBSI	Tue, Jul 27, 2021	70.27	72.22	70.27	71.81
6646	NASDAQ	BBSI	Mon, Jul 26, 2021	71.81	71.81	70.70	71.05
6645	NASDAQ	BBSI	Fri, Jul 23, 2021	71.06	71.80	70.82	71.80
6644	NASDAQ	BBSI	Thu, Jul 22, 2021	70.84	70.89	69.96	70.21
6643	NASDAQ	BBSI	Wed, Jul 21, 2021	71.79	73.15	71.25	71.76
6642	NASDAQ	BBSI	Tue, Jul 20, 2021	69.70	73.40	69.50	71.10
6641	NASDAQ	BBSI	Mon, Jul 19, 2021	71.46	72.00	69.20	69.66
6640	NASDAQ	BBSI	Fri, Jul 16, 2021	73.20	74.00	72.02	72.64
6639	NASDAQ	BBSI	Thu, Jul 15, 2021	72.41	73.00	71.89	72.63
6638	NASDAQ	BBSI	Wed, Jul 14, 2021	72.27	72.95	71.63	72.94
6637	NASDAQ	BBSI	Tue, Jul 13, 2021	72.39	72.39	71.78	72.25
6636	NASDAQ	BBSI	Mon, Jul 12, 2021	72.19	73.50	72.01	72.70
6635	NASDAQ	BBSI	Fri, Jul 9, 2021	71.64	72.89	71.46	72.49
6634	NASDAQ	BBSI	Thu, Jul 8, 2021	70.45	71.67	69.91	71.38
6633	NASDAQ	BBSI	Wed, Jul 7, 2021	70.64	74.00	70.64	71.78
6632	NASDAQ	BBSI	Tue, Jul 6, 2021	71.61	71.61	69.69	70.36
6631	NASDAQ	BBSI	Fri, Jul 2, 2021	73.50	73.50	72.20	72.55
6630	NASDAQ	BBSI	Thu, Jul 1, 2021	72.72	74.02	72.72	73.36
6629	NASDAQ	BBSI	Wed, Jun 30, 2021	73.11	73.31	72.42	72.61
6628	NASDAQ	BBSI	Tue, Jun 29, 2021	74.43	74.88	72.72	73.03
6627	NASDAQ	BBSI	Mon, Jun 28, 2021	75.87	75.87	73.84	74.16
6626	NASDAQ	BBSI	Fri, Jun 25, 2021	74.69	76.47	74.39	76.00
6625	NASDAQ	BBSI	Thu, Jun 24, 2021	73.84	75.36	73.78	74.77
6624	NASDAQ	BBSI	Wed, Jun 23, 2021	73.06	74.02	72.90	73.38
6623	NASDAQ	BBSI	Tue, Jun 22, 2021	71.20	73.51	71.20	72.78
6622	NASDAQ	BBSI	Mon, Jun 21, 2021	71.25	72.83	70.93	71.92
6621	NASDAQ	BBSI	Fri, Jun 18, 2021	73.35	73.35	70.26	70.93
6620	NASDAQ	BBSI	Thu, Jun 17, 2021	74.83	74.93	73.50	74.22
6619	NASDAQ	BBSI	Wed, Jun 16, 2021	75.19	75.61	74.50	74.65
6618	NASDAQ	BBSI	Tue, Jun 15, 2021	75.62	75.90	74.81	75.90
6617	NASDAQ	BBSI	Mon, Jun 14, 2021	75.05	75.61	74.35	75.42
6616	NASDAQ	BBSI	Fri, Jun 11, 2021	75.33	75.84	74.84	75.33
6615	NASDAQ	BBSI	Thu, Jun 10, 2021	75.38	75.48	74.80	75.19
6614	NASDAQ	BBSI	Wed, Jun 9, 2021	74.64	75.59	74.56	75.16
6613	NASDAQ	BBSI	Tue, Jun 8, 2021	74.43	75.07	74.43	74.92
6612	NASDAQ	BBSI	Mon, Jun 7, 2021	74.38	75.01	74.10	74.60
6611	NASDAQ	BBSI	Fri, Jun 4, 2021	74.64	75.29	74.15	74.38
6610	NASDAQ	BBSI	Thu, Jun 3, 2021	73.41	74.85	73.40	74.68
6609	NASDAQ	BBSI	Wed, Jun 2, 2021	74.51	74.70	73.40	74.01
6608	NASDAQ	BBSI	Tue, Jun 1, 2021	74.39	74.54	73.48	74.51
6607	NASDAQ	BBSI	Fri, May 28, 2021	75.63	75.63	73.89	74.47
6606	NASDAQ	BBSI	Thu, May 27, 2021	75.41	75.99	75.07	75.51
6605	NASDAQ	BBSI	Wed, May 26, 2021	74.25	74.91	73.61	74.74
6604	NASDAQ	BBSI	Tue, May 25, 2021	75.31	75.98	73.70	73.81
6603	NASDAQ	BBSI	Mon, May 24, 2021	74.31	75.87	73.53	75.66
6602	NASDAQ	BBSI	Fri, May 21, 2021	74.90	75.76	73.92	74.23
6601	NASDAQ	BBSI	Thu, May 20, 2021	73.74	74.26	72.90	74.25
6600	NASDAQ	BBSI	Wed, May 19, 2021	73.74	74.11	72.51	73.70
6599	NASDAQ	BBSI	Tue, May 18, 2021	74.55	74.61	74.07	74.61
6598	NASDAQ	BBSI	Mon, May 17, 2021	73.85	74.83	73.45	74.56
6597	NASDAQ	BBSI	Fri, May 14, 2021	74.29	75.00	73.44	74.32
6596	NASDAQ	BBSI	Thu, May 13, 2021	72.35	74.30	72.35	74.25
6595	NASDAQ	BBSI	Wed, May 12, 2021	74.29	74.81	72.46	72.56
6594	NASDAQ	BBSI	Tue, May 11, 2021	78.24	78.30	73.89	74.92
6593	NASDAQ	BBSI	Mon, May 10, 2021	78.65	79.73	77.59	79.25
6592	NASDAQ	BBSI	Fri, May 7, 2021	76.16	78.59	75.72	78.40
6591	NASDAQ	BBSI	Thu, May 6, 2021	74.78	77.55	74.76	76.74
6590	NASDAQ	BBSI	Wed, May 5, 2021	75.43	75.43	72.49	74.18
6589	NASDAQ	BBSI	Tue, May 4, 2021	76.43	76.85	74.80	75.51
6588	NASDAQ	BBSI	Mon, May 3, 2021	73.71	76.99	73.50	76.43
6587	NASDAQ	BBSI	Fri, Apr 30, 2021	70.98	73.52	70.61	73.33
6586	NASDAQ	BBSI	Thu, Apr 29, 2021	71.18	71.97	70.40	71.52
6585	NASDAQ	BBSI	Wed, Apr 28, 2021	69.52	70.90	69.51	70.55
6584	NASDAQ	BBSI	Tue, Apr 27, 2021	69.25	70.16	68.66	69.65
6583	NASDAQ	BBSI	Mon, Apr 26, 2021	70.48	70.53	68.69	69.17
6582	NASDAQ	BBSI	Fri, Apr 23, 2021	69.00	70.47	68.27	70.29
6581	NASDAQ	BBSI	Thu, Apr 22, 2021	69.39	69.98	68.10	69.06
6580	NASDAQ	BBSI	Wed, Apr 21, 2021	68.85	69.27	68.72	69.09
6579	NASDAQ	BBSI	Tue, Apr 20, 2021	68.52	69.07	67.69	68.98
6578	NASDAQ	BBSI	Mon, Apr 19, 2021	69.97	69.97	67.83	69.18
6577	NASDAQ	BBSI	Fri, Apr 16, 2021	69.34	71.09	68.72	70.30
6576	NASDAQ	BBSI	Thu, Apr 15, 2021	70.05	70.37	68.65	69.48
6575	NASDAQ	BBSI	Wed, Apr 14, 2021	69.49	70.40	69.11	69.70
6574	NASDAQ	BBSI	Tue, Apr 13, 2021	70.09	70.59	68.47	69.37
6573	NASDAQ	BBSI	Mon, Apr 12, 2021	70.82	71.12	68.95	70.07
6572	NASDAQ	BBSI	Fri, Apr 9, 2021	72.04	72.04	70.30	71.11
6571	NASDAQ	BBSI	Thu, Apr 8, 2021	71.34	72.15	71.27	71.79
6570	NASDAQ	BBSI	Wed, Apr 7, 2021	71.31	71.84	70.31	71.28
6569	NASDAQ	BBSI	Tue, Apr 6, 2021	71.65	72.60	71.18	71.73
6568	NASDAQ	BBSI	Mon, Apr 5, 2021	71.40	72.36	71.13	72.11
6567	NASDAQ	BBSI	Thu, Apr 1, 2021	69.49	72.23	69.49	71.30
6566	NASDAQ	BBSI	Wed, Mar 31, 2021	67.22	69.61	66.64	68.86
6565	NASDAQ	BBSI	Tue, Mar 30, 2021	68.75	69.94	68.63	69.29
6564	NASDAQ	BBSI	Mon, Mar 29, 2021	70.04	70.98	68.26	69.00
6563	NASDAQ	BBSI	Fri, Mar 26, 2021	70.70	71.22	69.68	70.29
6562	NASDAQ	BBSI	Thu, Mar 25, 2021	68.85	70.64	67.70	69.80
6561	NASDAQ	BBSI	Wed, Mar 24, 2021	70.16	73.04	68.85	69.16
6560	NASDAQ	BBSI	Tue, Mar 23, 2021	70.37	71.06	69.11	69.67
6559	NASDAQ	BBSI	Mon, Mar 22, 2021	72.29	72.29	68.61	71.00
6558	NASDAQ	BBSI	Fri, Mar 19, 2021	70.72	73.59	69.95	73.27
6557	NASDAQ	BBSI	Thu, Mar 18, 2021	70.04	71.02	68.84	70.83
6556	NASDAQ	BBSI	Wed, Mar 17, 2021	70.63	70.81	69.27	70.19
6555	NASDAQ	BBSI	Tue, Mar 16, 2021	74.06	74.06	70.24	70.63
6554	NASDAQ	BBSI	Mon, Mar 15, 2021	73.09	74.30	71.60	73.69
6553	NASDAQ	BBSI	Fri, Mar 12, 2021	72.00	73.50	70.94	73.28
6552	NASDAQ	BBSI	Thu, Mar 11, 2021	71.35	72.71	69.66	71.89
6551	NASDAQ	BBSI	Wed, Mar 10, 2021	73.37	73.37	70.23	71.04
6550	NASDAQ	BBSI	Tue, Mar 9, 2021	74.94	74.94	70.65	72.94
6549	NASDAQ	BBSI	Mon, Mar 8, 2021	71.66	75.93	71.25	74.59
6548	NASDAQ	BBSI	Fri, Mar 5, 2021	70.73	71.83	68.92	71.62
6547	NASDAQ	BBSI	Thu, Mar 4, 2021	77.74	77.74	69.67	70.24
6546	NASDAQ	BBSI	Wed, Mar 3, 2021	75.19	76.35	73.24	74.50
6545	NASDAQ	BBSI	Tue, Mar 2, 2021	73.67	75.63	72.75	74.61
6544	NASDAQ	BBSI	Mon, Mar 1, 2021	73.05	73.86	72.19	73.29
6543	NASDAQ	BBSI	Fri, Feb 26, 2021	72.19	72.35	70.91	71.20
6542	NASDAQ	BBSI	Thu, Feb 25, 2021	72.78	72.89	71.69	71.90
6541	NASDAQ	BBSI	Wed, Feb 24, 2021	72.83	73.48	72.04	72.86
6540	NASDAQ	BBSI	Tue, Feb 23, 2021	72.95	74.45	72.30	72.75
6539	NASDAQ	BBSI	Mon, Feb 22, 2021	71.06	73.48	71.06	73.15
6538	NASDAQ	BBSI	Fri, Feb 19, 2021	70.72	71.75	70.72	71.60
6537	NASDAQ	BBSI	Thu, Feb 18, 2021	70.22	71.63	70.15	70.34
6536	NASDAQ	BBSI	Wed, Feb 17, 2021	69.90	71.28	69.19	70.22
6535	NASDAQ	BBSI	Tue, Feb 16, 2021	70.66	70.73	69.22	69.90
6534	NASDAQ	BBSI	Fri, Feb 12, 2021	70.60	70.78	69.59	69.90
6533	NASDAQ	BBSI	Thu, Feb 11, 2021	70.35	71.72	70.34	70.62
6532	NASDAQ	BBSI	Wed, Feb 10, 2021	70.45	70.92	69.47	69.69
6531	NASDAQ	BBSI	Tue, Feb 9, 2021	68.67	71.53	68.67	70.38
6530	NASDAQ	BBSI	Mon, Feb 8, 2021	67.24	69.30	67.01	68.83
6529	NASDAQ	BBSI	Fri, Feb 5, 2021	68.29	68.29	65.78	66.89
6528	NASDAQ	BBSI	Thu, Feb 4, 2021	65.71	68.50	65.71	67.41
6527	NASDAQ	BBSI	Wed, Feb 3, 2021	65.17	65.86	64.44	65.58
6526	NASDAQ	BBSI	Tue, Feb 2, 2021	64.81	66.02	64.59	65.51
6525	NASDAQ	BBSI	Mon, Feb 1, 2021	63.65	65.32	63.05	64.55
6524	NASDAQ	BBSI	Fri, Jan 29, 2021	64.98	64.98	62.30	63.05
6523	NASDAQ	BBSI	Thu, Jan 28, 2021	65.18	69.99	64.38	64.59
6522	NASDAQ	BBSI	Wed, Jan 27, 2021	66.00	66.07	63.71	64.94
6521	NASDAQ	BBSI	Tue, Jan 26, 2021	67.36	67.96	66.35	66.56
6520	NASDAQ	BBSI	Mon, Jan 25, 2021	67.29	68.16	66.33	67.31
6519	NASDAQ	BBSI	Fri, Jan 22, 2021	66.51	68.04	66.51	67.86
6518	NASDAQ	BBSI	Thu, Jan 21, 2021	68.94	68.94	66.50	67.45
6517	NASDAQ	BBSI	Wed, Jan 20, 2021	67.60	69.96	67.60	68.52
6516	NASDAQ	BBSI	Tue, Jan 19, 2021	68.56	68.60	66.09	67.96
6515	NASDAQ	BBSI	Fri, Jan 15, 2021	68.68	69.36	67.05	67.72
6514	NASDAQ	BBSI	Thu, Jan 14, 2021	70.36	72.02	68.95	69.40
6513	NASDAQ	BBSI	Wed, Jan 13, 2021	70.30	71.32	69.07	69.08
6512	NASDAQ	BBSI	Tue, Jan 12, 2021	69.99	71.37	69.01	71.17
6511	NASDAQ	BBSI	Mon, Jan 11, 2021	68.74	70.97	68.74	69.35
6510	NASDAQ	BBSI	Fri, Jan 8, 2021	71.70	71.70	68.53	70.21
6509	NASDAQ	BBSI	Thu, Jan 7, 2021	71.46	72.37	70.89	71.56
6508	NASDAQ	BBSI	Wed, Jan 6, 2021	67.96	72.00	67.96	71.60
6507	NASDAQ	BBSI	Tue, Jan 5, 2021	65.75	68.03	65.00	66.83
6506	NASDAQ	BBSI	Mon, Jan 4, 2021	68.80	68.80	64.30	65.76
6505	NASDAQ	BBSI	Thu, Dec 31, 2020	66.80	68.36	65.33	68.21
6504	NASDAQ	BBSI	Wed, Dec 30, 2020	65.45	68.00	65.45	66.01
6503	NASDAQ	BBSI	Tue, Dec 29, 2020	68.76	68.76	66.05	66.74
6502	NASDAQ	BBSI	Mon, Dec 28, 2020	69.53	69.53	68.08	68.36
6501	NASDAQ	BBSI	Thu, Dec 24, 2020	70.64	70.64	68.42	69.29
6500	NASDAQ	BBSI	Wed, Dec 23, 2020	70.98	71.47	70.23	70.61
6499	NASDAQ	BBSI	Tue, Dec 22, 2020	70.82	72.38	69.73	70.23
6498	NASDAQ	BBSI	Mon, Dec 21, 2020	68.36	71.58	68.02	71.03
6497	NASDAQ	BBSI	Fri, Dec 18, 2020	72.68	73.23	71.28	71.30
6496	NASDAQ	BBSI	Thu, Dec 17, 2020	72.40	72.76	71.51	72.37
6495	NASDAQ	BBSI	Wed, Dec 16, 2020	72.35	72.68	71.16	72.22
6494	NASDAQ	BBSI	Tue, Dec 15, 2020	71.53	73.24	70.44	71.80
6493	NASDAQ	BBSI	Mon, Dec 14, 2020	71.78	71.78	69.97	70.52
6492	NASDAQ	BBSI	Fri, Dec 11, 2020	70.10	71.48	69.46	70.14
6491	NASDAQ	BBSI	Thu, Dec 10, 2020	71.13	71.37	69.17	70.83
6490	NASDAQ	BBSI	Wed, Dec 9, 2020	70.60	72.03	70.25	71.82
6489	NASDAQ	BBSI	Tue, Dec 8, 2020	69.10	71.65	68.76	71.49
6488	NASDAQ	BBSI	Mon, Dec 7, 2020	70.00	70.00	68.97	69.30
6487	NASDAQ	BBSI	Fri, Dec 4, 2020	68.86	70.44	68.45	70.44
6486	NASDAQ	BBSI	Thu, Dec 3, 2020	67.99	69.80	67.65	68.64
6485	NASDAQ	BBSI	Wed, Dec 2, 2020	67.88	68.52	66.85	67.89
6484	NASDAQ	BBSI	Tue, Dec 1, 2020	68.06	69.00	63.33	67.88
6483	NASDAQ	BBSI	Mon, Nov 30, 2020	69.50	69.72	65.46	66.71
6482	NASDAQ	BBSI	Fri, Nov 27, 2020	69.37	70.48	69.05	69.81
6481	NASDAQ	BBSI	Wed, Nov 25, 2020	70.33	70.36	69.22	69.23
6480	NASDAQ	BBSI	Tue, Nov 24, 2020	69.43	71.92	69.00	70.90
6479	NASDAQ	BBSI	Mon, Nov 23, 2020	69.16	69.50	68.19	68.19
6478	NASDAQ	BBSI	Fri, Nov 20, 2020	69.09	69.25	67.77	68.14
6477	NASDAQ	BBSI	Thu, Nov 19, 2020	70.38	70.38	67.69	69.64
6476	NASDAQ	BBSI	Wed, Nov 18, 2020	71.79	72.72	70.51	70.53
6475	NASDAQ	BBSI	Tue, Nov 17, 2020	71.49	72.27	70.21	71.85
6474	NASDAQ	BBSI	Mon, Nov 16, 2020	71.99	72.86	65.96	72.18
6473	NASDAQ	BBSI	Fri, Nov 13, 2020	69.64	70.68	69.03	70.05
6472	NASDAQ	BBSI	Thu, Nov 12, 2020	70.48	71.08	68.64	69.41
6471	NASDAQ	BBSI	Wed, Nov 11, 2020	71.70	71.70	69.60	71.31
6470	NASDAQ	BBSI	Tue, Nov 10, 2020	70.58	72.38	70.11	71.72
6469	NASDAQ	BBSI	Mon, Nov 9, 2020	67.00	72.27	66.05	69.92
6468	NASDAQ	BBSI	Fri, Nov 6, 2020	66.52	66.52	65.03	65.06
6467	NASDAQ	BBSI	Thu, Nov 5, 2020	66.34	66.99	64.18	66.50
6466	NASDAQ	BBSI	Wed, Nov 4, 2020	65.00	66.15	63.69	65.90
6465	NASDAQ	BBSI	Tue, Nov 3, 2020	62.99	64.78	62.90	64.20
6464	NASDAQ	BBSI	Mon, Nov 2, 2020	60.35	62.41	59.82	62.11
6463	NASDAQ	BBSI	Fri, Oct 30, 2020	60.19	61.02	58.82	59.25
6462	NASDAQ	BBSI	Thu, Oct 29, 2020	57.14	60.72	56.80	60.31
6461	NASDAQ	BBSI	Wed, Oct 28, 2020	57.59	58.10	56.67	57.56
6460	NASDAQ	BBSI	Tue, Oct 27, 2020	58.70	60.32	58.70	58.94
6459	NASDAQ	BBSI	Mon, Oct 26, 2020	61.19	61.19	58.63	58.94
6458	NASDAQ	BBSI	Fri, Oct 23, 2020	61.87	62.18	61.39	61.86
6457	NASDAQ	BBSI	Thu, Oct 22, 2020	60.39	61.93	58.82	61.61
6456	NASDAQ	BBSI	Wed, Oct 21, 2020	60.63	61.68	60.19	60.39
6455	NASDAQ	BBSI	Tue, Oct 20, 2020	59.32	61.13	59.32	60.63
6454	NASDAQ	BBSI	Mon, Oct 19, 2020	57.57	59.66	57.57	59.00
6453	NASDAQ	BBSI	Fri, Oct 16, 2020	56.35	58.32	55.91	57.40
6452	NASDAQ	BBSI	Thu, Oct 15, 2020	54.65	56.76	54.65	56.27
6451	NASDAQ	BBSI	Wed, Oct 14, 2020	54.57	55.77	54.41	55.26
6450	NASDAQ	BBSI	Tue, Oct 13, 2020	55.10	55.51	54.62	54.62
6449	NASDAQ	BBSI	Mon, Oct 12, 2020	55.48	56.11	55.19	55.52
6448	NASDAQ	BBSI	Fri, Oct 9, 2020	55.03	56.47	55.00	55.55
6447	NASDAQ	BBSI	Thu, Oct 8, 2020	55.77	56.20	55.14	55.68
6446	NASDAQ	BBSI	Wed, Oct 7, 2020	55.88	56.07	54.92	55.14
6445	NASDAQ	BBSI	Tue, Oct 6, 2020	55.57	56.10	54.41	55.46
6444	NASDAQ	BBSI	Mon, Oct 5, 2020	54.79	55.22	53.55	55.01
6443	NASDAQ	BBSI	Fri, Oct 2, 2020	51.67	54.90	51.06	54.40
6442	NASDAQ	BBSI	Thu, Oct 1, 2020	52.41	53.88	51.36	52.83
6441	NASDAQ	BBSI	Wed, Sep 30, 2020	51.04	53.76	50.80	52.44
6440	NASDAQ	BBSI	Tue, Sep 29, 2020	50.48	52.00	49.02	49.81
6439	NASDAQ	BBSI	Mon, Sep 28, 2020	50.07	51.23	50.07	50.62
6438	NASDAQ	BBSI	Fri, Sep 25, 2020	48.93	49.78	48.02	49.50
6437	NASDAQ	BBSI	Thu, Sep 24, 2020	48.83	49.85	47.90	49.04
6436	NASDAQ	BBSI	Wed, Sep 23, 2020	50.30	50.90	48.75	48.75
6435	NASDAQ	BBSI	Tue, Sep 22, 2020	50.55	50.99	49.98	50.57
6434	NASDAQ	BBSI	Mon, Sep 21, 2020	51.72	51.76	49.71	50.39
6433	NASDAQ	BBSI	Fri, Sep 18, 2020	52.94	53.57	51.80	52.88
6432	NASDAQ	BBSI	Thu, Sep 17, 2020	52.32	53.49	52.22	52.34
6431	NASDAQ	BBSI	Wed, Sep 16, 2020	53.33	53.79	52.51	53.10
6430	NASDAQ	BBSI	Tue, Sep 15, 2020	53.58	54.09	53.07	53.23
6429	NASDAQ	BBSI	Mon, Sep 14, 2020	52.68	53.94	52.35	53.13
6428	NASDAQ	BBSI	Fri, Sep 11, 2020	52.12	52.52	51.93	52.15
6427	NASDAQ	BBSI	Thu, Sep 10, 2020	52.45	52.85	51.34	52.10
6426	NASDAQ	BBSI	Wed, Sep 9, 2020	52.68	52.68	51.50	51.96
6425	NASDAQ	BBSI	Tue, Sep 8, 2020	53.55	54.00	52.38	52.43
6424	NASDAQ	BBSI	Fri, Sep 4, 2020	56.86	57.06	53.38	54.01
6423	NASDAQ	BBSI	Thu, Sep 3, 2020	57.54	58.32	55.87	56.32
6422	NASDAQ	BBSI	Wed, Sep 2, 2020	57.49	57.63	56.75	57.28
6421	NASDAQ	BBSI	Tue, Sep 1, 2020	57.37	57.53	56.55	57.45
6420	NASDAQ	BBSI	Mon, Aug 31, 2020	58.35	58.68	57.33	57.57
6419	NASDAQ	BBSI	Fri, Aug 28, 2020	57.06	58.79	57.06	58.30
6418	NASDAQ	BBSI	Thu, Aug 27, 2020	57.53	58.22	56.24	56.69
6417	NASDAQ	BBSI	Wed, Aug 26, 2020	57.85	57.97	56.28	57.29
6416	NASDAQ	BBSI	Tue, Aug 25, 2020	59.76	59.77	57.74	58.26
6415	NASDAQ	BBSI	Mon, Aug 24, 2020	58.36	59.89	58.29	59.34
6414	NASDAQ	BBSI	Fri, Aug 21, 2020	59.73	59.99	57.60	58.13
6413	NASDAQ	BBSI	Thu, Aug 20, 2020	59.71	59.88	58.86	59.86
6412	NASDAQ	BBSI	Wed, Aug 19, 2020	60.60	60.98	59.96	60.43
6411	NASDAQ	BBSI	Tue, Aug 18, 2020	61.77	61.98	60.32	60.80
6410	NASDAQ	BBSI	Mon, Aug 17, 2020	61.66	62.44	61.21	62.06
6409	NASDAQ	BBSI	Fri, Aug 14, 2020	60.93	61.85	60.16	61.67
6408	NASDAQ	BBSI	Thu, Aug 13, 2020	60.95	61.90	60.61	61.26
6407	NASDAQ	BBSI	Wed, Aug 12, 2020	61.65	61.65	60.56	60.92
6406	NASDAQ	BBSI	Tue, Aug 11, 2020	59.62	61.86	59.62	61.20
6405	NASDAQ	BBSI	Mon, Aug 10, 2020	58.35	59.16	57.82	59.02
6404	NASDAQ	BBSI	Fri, Aug 7, 2020	57.86	58.89	57.45	57.97
6403	NASDAQ	BBSI	Thu, Aug 6, 2020	59.15	59.40	57.73	57.85
6402	NASDAQ	BBSI	Wed, Aug 5, 2020	56.62	59.38	56.06	58.50
6401	NASDAQ	BBSI	Tue, Aug 4, 2020	52.78	56.07	52.78	55.30
6400	NASDAQ	BBSI	Mon, Aug 3, 2020	52.82	54.20	52.80	53.75
6399	NASDAQ	BBSI	Fri, Jul 31, 2020	53.00	53.11	51.74	52.68
6398	NASDAQ	BBSI	Thu, Jul 30, 2020	52.22	53.28	51.40	53.00
6397	NASDAQ	BBSI	Wed, Jul 29, 2020	52.94	53.74	52.80	52.99
6396	NASDAQ	BBSI	Tue, Jul 28, 2020	50.97	53.13	50.44	52.69
6395	NASDAQ	BBSI	Mon, Jul 27, 2020	52.96	54.24	50.93	51.20
6394	NASDAQ	BBSI	Fri, Jul 24, 2020	52.25	53.15	52.25	52.92
6393	NASDAQ	BBSI	Thu, Jul 23, 2020	53.31	53.43	51.78	52.27
6392	NASDAQ	BBSI	Wed, Jul 22, 2020	54.62	54.62	52.51	53.26
6391	NASDAQ	BBSI	Tue, Jul 21, 2020	54.57	55.86	54.54	54.73
6390	NASDAQ	BBSI	Mon, Jul 20, 2020	54.01	54.44	53.50	53.87
6389	NASDAQ	BBSI	Fri, Jul 17, 2020	55.00	55.39	53.88	54.26
6388	NASDAQ	BBSI	Thu, Jul 16, 2020	56.27	56.53	54.31	55.11
6387	NASDAQ	BBSI	Wed, Jul 15, 2020	54.00	57.14	54.00	56.89
6386	NASDAQ	BBSI	Tue, Jul 14, 2020	53.25	54.11	52.97	53.58
6385	NASDAQ	BBSI	Mon, Jul 13, 2020	53.68	54.29	52.39	53.21
6384	NASDAQ	BBSI	Fri, Jul 10, 2020	51.20	53.54	51.20	53.13
6383	NASDAQ	BBSI	Thu, Jul 9, 2020	52.41	52.84	49.25	51.03
6382	NASDAQ	BBSI	Wed, Jul 8, 2020	50.89	53.24	50.80	52.83
6381	NASDAQ	BBSI	Tue, Jul 7, 2020	52.10	52.10	50.80	51.19
6380	NASDAQ	BBSI	Mon, Jul 6, 2020	52.48	53.20	51.52	52.62
6379	NASDAQ	BBSI	Thu, Jul 2, 2020	52.50	53.51	51.20	51.40
6378	NASDAQ	BBSI	Wed, Jul 1, 2020	52.66	53.50	51.36	51.45
6377	NASDAQ	BBSI	Tue, Jun 30, 2020	51.79	53.48	51.62	53.13
6376	NASDAQ	BBSI	Mon, Jun 29, 2020	51.51	52.86	51.51	52.00
6375	NASDAQ	BBSI	Fri, Jun 26, 2020	52.23	53.56	49.90	50.91
6374	NASDAQ	BBSI	Thu, Jun 25, 2020	50.99	53.01	50.38	52.89
6373	NASDAQ	BBSI	Wed, Jun 24, 2020	52.06	53.38	51.32	51.51
6372	NASDAQ	BBSI	Tue, Jun 23, 2020	52.20	52.80	51.50	52.57
6371	NASDAQ	BBSI	Mon, Jun 22, 2020	50.33	51.71	49.77	51.67
6370	NASDAQ	BBSI	Fri, Jun 19, 2020	49.32	50.72	49.05	50.47
6369	NASDAQ	BBSI	Thu, Jun 18, 2020	49.03	49.56	48.22	48.94
6368	NASDAQ	BBSI	Wed, Jun 17, 2020	51.03	51.61	48.61	49.61
6367	NASDAQ	BBSI	Tue, Jun 16, 2020	50.94	51.27	49.23	50.53
6366	NASDAQ	BBSI	Mon, Jun 15, 2020	47.51	49.71	46.39	49.06
6365	NASDAQ	BBSI	Fri, Jun 12, 2020	49.85	50.22	47.02	48.66
6364	NASDAQ	BBSI	Thu, Jun 11, 2020	49.75	49.75	47.05	47.64
6363	NASDAQ	BBSI	Wed, Jun 10, 2020	53.85	53.91	51.55	51.70
6362	NASDAQ	BBSI	Tue, Jun 9, 2020	55.42	55.98	53.07	54.31
6361	NASDAQ	BBSI	Mon, Jun 8, 2020	57.13	58.16	56.10	56.44
6360	NASDAQ	BBSI	Fri, Jun 5, 2020	55.31	57.76	54.04	55.50
6359	NASDAQ	BBSI	Thu, Jun 4, 2020	53.13	54.36	52.42	53.04
6358	NASDAQ	BBSI	Wed, Jun 3, 2020	53.32	54.56	52.81	53.85
6357	NASDAQ	BBSI	Tue, Jun 2, 2020	51.20	52.61	51.20	52.15
6356	NASDAQ	BBSI	Mon, Jun 1, 2020	50.99	51.70	50.50	50.60
6355	NASDAQ	BBSI	Fri, May 29, 2020	50.33	51.10	49.00	50.70
6354	NASDAQ	BBSI	Thu, May 28, 2020	54.01	54.24	50.59	50.59
6353	NASDAQ	BBSI	Wed, May 27, 2020	49.51	52.88	49.51	52.82
6352	NASDAQ	BBSI	Tue, May 26, 2020	47.77	48.81	46.44	48.80
6351	NASDAQ	BBSI	Fri, May 22, 2020	44.67	46.19	44.13	45.67
6350	NASDAQ	BBSI	Thu, May 21, 2020	43.93	45.40	43.93	44.52
6349	NASDAQ	BBSI	Wed, May 20, 2020	44.34	45.85	43.69	44.14
6348	NASDAQ	BBSI	Tue, May 19, 2020	45.23	45.64	43.68	43.68
6347	NASDAQ	BBSI	Mon, May 18, 2020	44.33	46.31	44.18	45.25
6346	NASDAQ	BBSI	Fri, May 15, 2020	40.00	43.12	40.00	42.93
6345	NASDAQ	BBSI	Thu, May 14, 2020	40.38	40.95	38.13	40.22
6344	NASDAQ	BBSI	Wed, May 13, 2020	41.90	41.90	39.55	41.42
6343	NASDAQ	BBSI	Tue, May 12, 2020	44.87	44.89	42.16	42.30
6342	NASDAQ	BBSI	Mon, May 11, 2020	46.45	46.45	44.50	44.69
6341	NASDAQ	BBSI	Fri, May 8, 2020	45.05	47.92	44.65	47.26
6340	NASDAQ	BBSI	Thu, May 7, 2020	43.83	45.49	42.03	44.16
6339	NASDAQ	BBSI	Wed, May 6, 2020	41.77	44.39	41.25	43.47
6338	NASDAQ	BBSI	Tue, May 5, 2020	45.87	47.77	45.31	45.85
6337	NASDAQ	BBSI	Mon, May 4, 2020	45.91	45.91	43.66	44.90
6336	NASDAQ	BBSI	Fri, May 1, 2020	47.60	47.89	45.66	46.75
6335	NASDAQ	BBSI	Thu, Apr 30, 2020	49.44	50.18	48.00	48.92
6334	NASDAQ	BBSI	Wed, Apr 29, 2020	48.24	51.50	48.07	50.74
6333	NASDAQ	BBSI	Tue, Apr 28, 2020	44.47	46.96	43.34	46.27
6332	NASDAQ	BBSI	Mon, Apr 27, 2020	42.11	44.12	41.55	43.39
6331	NASDAQ	BBSI	Fri, Apr 24, 2020	42.66	43.14	41.02	41.47
6330	NASDAQ	BBSI	Thu, Apr 23, 2020	41.44	43.64	41.44	42.50
6329	NASDAQ	BBSI	Wed, Apr 22, 2020	42.22	42.27	40.82	41.47
6328	NASDAQ	BBSI	Tue, Apr 21, 2020	40.46	42.18	40.46	41.43
6327	NASDAQ	BBSI	Mon, Apr 20, 2020	42.12	42.49	40.91	41.10
6326	NASDAQ	BBSI	Fri, Apr 17, 2020	42.05	44.20	41.76	43.06
6325	NASDAQ	BBSI	Thu, Apr 16, 2020	41.00	42.29	40.18	40.98
6324	NASDAQ	BBSI	Wed, Apr 15, 2020	42.33	42.86	40.44	41.53
6323	NASDAQ	BBSI	Tue, Apr 14, 2020	43.92	45.56	42.96	44.00
6322	NASDAQ	BBSI	Mon, Apr 13, 2020	40.20	42.87	39.07	42.52
6321	NASDAQ	BBSI	Thu, Apr 9, 2020	38.66	40.31	38.13	40.01
6320	NASDAQ	BBSI	Wed, Apr 8, 2020	36.86	38.51	35.41	37.25
6319	NASDAQ	BBSI	Tue, Apr 7, 2020	36.12	37.72	35.35	35.87
6318	NASDAQ	BBSI	Mon, Apr 6, 2020	35.69	36.53	33.19	35.43
6317	NASDAQ	BBSI	Fri, Apr 3, 2020	35.71	36.62	32.81	34.35
6316	NASDAQ	BBSI	Thu, Apr 2, 2020	35.38	37.52	34.28	35.71
6315	NASDAQ	BBSI	Wed, Apr 1, 2020	38.40	39.15	35.65	35.98
6314	NASDAQ	BBSI	Tue, Mar 31, 2020	38.60	39.99	38.60	39.64
6313	NASDAQ	BBSI	Mon, Mar 30, 2020	38.18	40.00	37.82	38.70
6312	NASDAQ	BBSI	Fri, Mar 27, 2020	36.63	38.97	35.63	37.32
6311	NASDAQ	BBSI	Thu, Mar 26, 2020	34.78	36.91	34.26	36.84
6310	NASDAQ	BBSI	Wed, Mar 25, 2020	35.95	36.50	33.58	34.47
6309	NASDAQ	BBSI	Tue, Mar 24, 2020	34.46	35.93	32.87	35.56
6308	NASDAQ	BBSI	Mon, Mar 23, 2020	32.77	32.90	30.00	32.77
6307	NASDAQ	BBSI	Fri, Mar 20, 2020	38.01	43.21	32.43	32.63
6306	NASDAQ	BBSI	Thu, Mar 19, 2020	29.24	36.46	27.25	36.35
6305	NASDAQ	BBSI	Wed, Mar 18, 2020	36.66	36.66	27.90	29.00
6304	NASDAQ	BBSI	Tue, Mar 17, 2020	39.46	39.83	36.10	38.25
6303	NASDAQ	BBSI	Mon, Mar 16, 2020	45.29	45.67	38.70	39.02
6302	NASDAQ	BBSI	Fri, Mar 13, 2020	49.63	51.24	47.74	48.59
6301	NASDAQ	BBSI	Thu, Mar 12, 2020	46.90	49.18	46.72	48.00
6300	NASDAQ	BBSI	Wed, Mar 11, 2020	50.86	51.62	49.66	51.17
6299	NASDAQ	BBSI	Tue, Mar 10, 2020	53.34	54.14	49.41	52.36
6298	NASDAQ	BBSI	Mon, Mar 9, 2020	53.24	55.06	49.59	51.94
6297	NASDAQ	BBSI	Fri, Mar 6, 2020	54.94	56.68	54.01	55.73
6296	NASDAQ	BBSI	Thu, Mar 5, 2020	58.66	58.97	54.15	55.70
6295	NASDAQ	BBSI	Wed, Mar 4, 2020	58.32	59.60	55.91	59.60
6294	NASDAQ	BBSI	Tue, Mar 3, 2020	60.24	61.18	57.32	57.68
6293	NASDAQ	BBSI	Mon, Mar 2, 2020	59.73	61.22	59.66	60.51
6292	NASDAQ	BBSI	Fri, Feb 28, 2020	60.24	61.18	58.71	59.90
6291	NASDAQ	BBSI	Thu, Feb 27, 2020	64.00	65.92	61.53	62.88
6290	NASDAQ	BBSI	Wed, Feb 26, 2020	72.14	74.00	64.28	65.47
6289	NASDAQ	BBSI	Tue, Feb 25, 2020	80.32	80.87	77.38	78.32
6288	NASDAQ	BBSI	Mon, Feb 24, 2020	82.18	82.69	80.38	80.43
6287	NASDAQ	BBSI	Fri, Feb 21, 2020	83.46	85.11	82.49	84.15
6286	NASDAQ	BBSI	Thu, Feb 20, 2020	83.86	84.44	83.31	83.47
6285	NASDAQ	BBSI	Wed, Feb 19, 2020	83.22	84.40	83.13	84.06
6284	NASDAQ	BBSI	Tue, Feb 18, 2020	82.74	84.72	82.60	83.12
6283	NASDAQ	BBSI	Fri, Feb 14, 2020	82.97	83.96	82.50	82.90
6282	NASDAQ	BBSI	Thu, Feb 13, 2020	82.17	83.31	82.17	82.91
6281	NASDAQ	BBSI	Wed, Feb 12, 2020	84.29	84.32	82.05	82.60
6280	NASDAQ	BBSI	Tue, Feb 11, 2020	85.63	85.63	83.40	83.66
6279	NASDAQ	BBSI	Mon, Feb 10, 2020	84.40	85.38	84.40	85.26
6278	NASDAQ	BBSI	Fri, Feb 7, 2020	85.51	85.73	84.40	84.40
6277	NASDAQ	BBSI	Thu, Feb 6, 2020	87.94	87.94	85.76	85.79
6276	NASDAQ	BBSI	Wed, Feb 5, 2020	85.43	87.79	84.50	87.20
6275	NASDAQ	BBSI	Tue, Feb 4, 2020	84.72	85.74	84.15	84.57
6274	NASDAQ	BBSI	Mon, Feb 3, 2020	83.32	84.51	82.95	83.81
6273	NASDAQ	BBSI	Fri, Jan 31, 2020	83.48	84.68	81.81	82.83
6272	NASDAQ	BBSI	Thu, Jan 30, 2020	84.03	84.95	83.31	83.74
6271	NASDAQ	BBSI	Wed, Jan 29, 2020	84.71	85.49	83.00	84.66
6270	NASDAQ	BBSI	Tue, Jan 28, 2020	84.64	85.24	84.35	84.38
6269	NASDAQ	BBSI	Mon, Jan 27, 2020	85.45	86.08	84.25	84.40
6268	NASDAQ	BBSI	Fri, Jan 24, 2020	88.01	88.15	86.62	86.83
6267	NASDAQ	BBSI	Thu, Jan 23, 2020	88.01	88.30	87.37	87.99
6266	NASDAQ	BBSI	Wed, Jan 22, 2020	90.05	91.43	88.04	88.04
6265	NASDAQ	BBSI	Tue, Jan 21, 2020	89.81	90.29	88.98	89.92
6264	NASDAQ	BBSI	Fri, Jan 17, 2020	91.45	91.65	90.19	90.19
6263	NASDAQ	BBSI	Thu, Jan 16, 2020	89.44	91.25	89.30	90.98
6262	NASDAQ	BBSI	Wed, Jan 15, 2020	88.35	89.84	88.24	88.86
6261	NASDAQ	BBSI	Tue, Jan 14, 2020	88.64	89.76	88.01	88.48
6260	NASDAQ	BBSI	Mon, Jan 13, 2020	87.80	89.24	87.71	88.81
6259	NASDAQ	BBSI	Fri, Jan 10, 2020	88.37	88.95	87.75	87.82
6258	NASDAQ	BBSI	Thu, Jan 9, 2020	87.97	89.50	87.79	88.07
6257	NASDAQ	BBSI	Wed, Jan 8, 2020	87.85	88.95	87.41	87.76
6256	NASDAQ	BBSI	Tue, Jan 7, 2020	88.90	88.90	87.16	87.63
6255	NASDAQ	BBSI	Mon, Jan 6, 2020	90.20	90.20	88.22	89.18
6254	NASDAQ	BBSI	Fri, Jan 3, 2020	90.04	91.48	89.65	90.50
6253	NASDAQ	BBSI	Thu, Jan 2, 2020	90.88	93.03	90.47	90.64
6252	NASDAQ	BBSI	Tue, Dec 31, 2019	90.07	91.52	89.76	90.46
6251	NASDAQ	BBSI	Mon, Dec 30, 2019	90.45	90.45	87.87	90.03
6250	NASDAQ	BBSI	Fri, Dec 27, 2019	90.90	91.10	89.90	90.03
6249	NASDAQ	BBSI	Thu, Dec 26, 2019	91.44	91.44	90.30	90.71
6248	NASDAQ	BBSI	Tue, Dec 24, 2019	90.80	91.31	90.10	91.31
6247	NASDAQ	BBSI	Mon, Dec 23, 2019	91.48	91.56	90.24	90.80
6246	NASDAQ	BBSI	Fri, Dec 20, 2019	89.57	92.40	89.01	91.48
6245	NASDAQ	BBSI	Thu, Dec 19, 2019	91.37	91.37	89.33	89.57
6244	NASDAQ	BBSI	Wed, Dec 18, 2019	91.64	92.07	91.32	91.75
6243	NASDAQ	BBSI	Tue, Dec 17, 2019	90.69	91.57	90.15	91.56
6242	NASDAQ	BBSI	Mon, Dec 16, 2019	93.66	93.66	90.50	90.67
6241	NASDAQ	BBSI	Fri, Dec 13, 2019	91.55	93.62	91.55	92.87
6240	NASDAQ	BBSI	Thu, Dec 12, 2019	89.94	91.82	89.64	91.35
6239	NASDAQ	BBSI	Wed, Dec 11, 2019	89.86	90.74	89.11	89.94
6238	NASDAQ	BBSI	Tue, Dec 10, 2019	88.06	89.66	87.75	88.95
6237	NASDAQ	BBSI	Mon, Dec 9, 2019	86.00	88.24	86.00	87.54
6236	NASDAQ	BBSI	Fri, Dec 6, 2019	85.88	87.10	85.55	85.80
6235	NASDAQ	BBSI	Thu, Dec 5, 2019	86.53	86.91	85.10	85.28
6234	NASDAQ	BBSI	Wed, Dec 4, 2019	87.02	88.33	86.19	86.46
6233	NASDAQ	BBSI	Tue, Dec 3, 2019	86.13	87.91	85.72	87.53
6232	NASDAQ	BBSI	Mon, Dec 2, 2019	88.45	88.57	86.24	87.14
6231	NASDAQ	BBSI	Fri, Nov 29, 2019	88.39	88.94	87.40	88.36
6230	NASDAQ	BBSI	Wed, Nov 27, 2019	88.92	89.07	88.00	88.03
6229	NASDAQ	BBSI	Tue, Nov 26, 2019	88.24	88.90	87.82	88.56
6228	NASDAQ	BBSI	Mon, Nov 25, 2019	86.32	88.38	86.32	88.10
6227	NASDAQ	BBSI	Fri, Nov 22, 2019	87.52	87.52	86.37	86.37
6226	NASDAQ	BBSI	Thu, Nov 21, 2019	89.91	90.16	87.24	87.51
6225	NASDAQ	BBSI	Wed, Nov 20, 2019	90.18	91.68	89.62	90.03
6224	NASDAQ	BBSI	Tue, Nov 19, 2019	91.38	91.72	90.20	90.22
6223	NASDAQ	BBSI	Mon, Nov 18, 2019	91.04	91.37	90.48	90.85
6222	NASDAQ	BBSI	Fri, Nov 15, 2019	92.24	92.50	90.44	91.40
6221	NASDAQ	BBSI	Thu, Nov 14, 2019	90.91	92.33	90.16	91.37
6220	NASDAQ	BBSI	Wed, Nov 13, 2019	90.14	91.07	89.80	90.87
6219	NASDAQ	BBSI	Tue, Nov 12, 2019	90.03	91.73	90.01	90.75
6218	NASDAQ	BBSI	Mon, Nov 11, 2019	91.66	91.84	89.53	89.80
6217	NASDAQ	BBSI	Fri, Nov 8, 2019	94.84	94.84	91.22	91.99
6216	NASDAQ	BBSI	Thu, Nov 7, 2019	94.56	95.01	93.04	94.75
6215	NASDAQ	BBSI	Wed, Nov 6, 2019	92.00	95.64	89.02	93.75
6214	NASDAQ	BBSI	Tue, Nov 5, 2019	90.48	90.48	86.05	86.17
6213	NASDAQ	BBSI	Mon, Nov 4, 2019	89.73	90.33	88.42	88.42
6212	NASDAQ	BBSI	Fri, Nov 1, 2019	88.34	89.46	88.08	89.06
6211	NASDAQ	BBSI	Thu, Oct 31, 2019	88.92	88.95	87.05	87.73
6210	NASDAQ	BBSI	Wed, Oct 30, 2019	89.11	89.61	87.97	89.27
6209	NASDAQ	BBSI	Tue, Oct 29, 2019	87.80	89.92	87.80	88.86
6208	NASDAQ	BBSI	Mon, Oct 28, 2019	88.49	88.95	87.62	87.96
6207	NASDAQ	BBSI	Fri, Oct 25, 2019	87.17	88.70	87.17	87.96
6206	NASDAQ	BBSI	Thu, Oct 24, 2019	87.64	88.40	87.00	88.01
6205	NASDAQ	BBSI	Wed, Oct 23, 2019	88.23	88.92	87.00	87.39
6204	NASDAQ	BBSI	Tue, Oct 22, 2019	87.98	89.57	87.71	87.71
6203	NASDAQ	BBSI	Mon, Oct 21, 2019	87.80	89.71	87.78	89.45
6202	NASDAQ	BBSI	Fri, Oct 18, 2019	87.52	88.21	87.17	87.39
6201	NASDAQ	BBSI	Thu, Oct 17, 2019	86.85	88.58	86.85	88.11
6200	NASDAQ	BBSI	Wed, Oct 16, 2019	86.68	87.20	86.05	86.77
6199	NASDAQ	BBSI	Tue, Oct 15, 2019	85.72	87.86	85.72	86.95
6198	NASDAQ	BBSI	Mon, Oct 14, 2019	86.81	87.51	85.37	85.64
6197	NASDAQ	BBSI	Fri, Oct 11, 2019	85.34	88.34	85.02	86.68
6196	NASDAQ	BBSI	Thu, Oct 10, 2019	84.19	85.46	83.88	84.16
6195	NASDAQ	BBSI	Wed, Oct 9, 2019	84.62	85.48	83.38	84.32
6194	NASDAQ	BBSI	Tue, Oct 8, 2019	84.61	85.41	83.52	84.01
6193	NASDAQ	BBSI	Mon, Oct 7, 2019	85.47	86.62	84.41	85.25
6192	NASDAQ	BBSI	Fri, Oct 4, 2019	84.59	86.43	84.59	86.14
6191	NASDAQ	BBSI	Thu, Oct 3, 2019	83.00	84.44	82.02	84.20
6190	NASDAQ	BBSI	Wed, Oct 2, 2019	85.50	85.85	81.75	82.99
6189	NASDAQ	BBSI	Tue, Oct 1, 2019	89.32	89.44	86.19	86.30
6188	NASDAQ	BBSI	Mon, Sep 30, 2019	88.77	89.62	87.90	88.82
6187	NASDAQ	BBSI	Fri, Sep 27, 2019	89.10	89.64	87.68	88.34
6186	NASDAQ	BBSI	Thu, Sep 26, 2019	89.13	89.14	87.71	89.00
6185	NASDAQ	BBSI	Wed, Sep 25, 2019	88.04	89.45	87.10	89.25
6184	NASDAQ	BBSI	Tue, Sep 24, 2019	89.14	89.46	87.27	87.76
6183	NASDAQ	BBSI	Mon, Sep 23, 2019	88.88	89.29	87.54	88.95
6182	NASDAQ	BBSI	Fri, Sep 20, 2019	88.25	89.31	88.23	88.82
6181	NASDAQ	BBSI	Thu, Sep 19, 2019	89.00	89.98	88.05	88.42
6180	NASDAQ	BBSI	Wed, Sep 18, 2019	90.01	90.19	87.93	89.00
6179	NASDAQ	BBSI	Tue, Sep 17, 2019	88.85	90.24	88.35	90.02
6178	NASDAQ	BBSI	Mon, Sep 16, 2019	87.70	89.43	87.70	88.67
6177	NASDAQ	BBSI	Fri, Sep 13, 2019	86.77	88.94	86.63	88.13
6176	NASDAQ	BBSI	Thu, Sep 12, 2019	87.18	88.15	85.88	86.15
6175	NASDAQ	BBSI	Wed, Sep 11, 2019	86.21	87.30	85.83	86.75
6174	NASDAQ	BBSI	Tue, Sep 10, 2019	86.90	86.90	84.82	86.11
6173	NASDAQ	BBSI	Mon, Sep 9, 2019	87.01	87.33	85.42	86.82
6172	NASDAQ	BBSI	Fri, Sep 6, 2019	88.38	88.51	86.50	86.50
6171	NASDAQ	BBSI	Thu, Sep 5, 2019	88.54	90.00	88.02	88.25
6170	NASDAQ	BBSI	Wed, Sep 4, 2019	87.04	88.27	86.74	87.80
6169	NASDAQ	BBSI	Tue, Sep 3, 2019	86.63	88.18	85.15	86.36
6168	NASDAQ	BBSI	Fri, Aug 30, 2019	88.20	88.75	85.66	87.13
6167	NASDAQ	BBSI	Thu, Aug 29, 2019	89.20	89.82	87.72	87.91
6166	NASDAQ	BBSI	Wed, Aug 28, 2019	87.41	89.31	86.98	88.46
6165	NASDAQ	BBSI	Tue, Aug 27, 2019	87.46	88.18	85.86	87.54
6164	NASDAQ	BBSI	Mon, Aug 26, 2019	85.31	87.01	84.51	86.82
6163	NASDAQ	BBSI	Fri, Aug 23, 2019	87.68	89.40	84.32	84.65
6162	NASDAQ	BBSI	Thu, Aug 22, 2019	87.86	88.70	87.00	87.77
6161	NASDAQ	BBSI	Wed, Aug 21, 2019	88.00	88.49	85.72	87.98
6160	NASDAQ	BBSI	Tue, Aug 20, 2019	87.20	88.80	86.95	87.23
6159	NASDAQ	BBSI	Mon, Aug 19, 2019	88.25	88.58	85.71	87.88
6158	NASDAQ	BBSI	Fri, Aug 16, 2019	86.86	88.50	86.70	88.19
6157	NASDAQ	BBSI	Thu, Aug 15, 2019	87.70	87.90	84.47	86.15
6156	NASDAQ	BBSI	Wed, Aug 14, 2019	88.45	88.89	86.40	87.53
6155	NASDAQ	BBSI	Tue, Aug 13, 2019	89.40	91.53	89.34	89.73
6154	NASDAQ	BBSI	Mon, Aug 12, 2019	88.44	90.90	87.97	90.44
6153	NASDAQ	BBSI	Fri, Aug 9, 2019	89.84	89.84	87.55	89.10
6152	NASDAQ	BBSI	Thu, Aug 8, 2019	85.77	90.79	84.30	89.45
6151	NASDAQ	BBSI	Wed, Aug 7, 2019	83.00	86.75	81.40	85.00
6150	NASDAQ	BBSI	Tue, Aug 6, 2019	83.98	85.82	83.33	85.04
6149	NASDAQ	BBSI	Mon, Aug 5, 2019	85.20	87.09	81.47	82.60
6148	NASDAQ	BBSI	Fri, Aug 2, 2019	87.93	88.75	86.92	87.50
6147	NASDAQ	BBSI	Thu, Aug 1, 2019	87.47	90.00	87.47	88.66
6146	NASDAQ	BBSI	Wed, Jul 31, 2019	88.97	90.57	87.50	87.50
6145	NASDAQ	BBSI	Tue, Jul 30, 2019	87.43	89.24	86.70	88.97
6144	NASDAQ	BBSI	Mon, Jul 29, 2019	90.14	90.72	85.99	88.27
6143	NASDAQ	BBSI	Fri, Jul 26, 2019	88.81	91.92	87.79	90.34
6142	NASDAQ	BBSI	Thu, Jul 25, 2019	89.42	90.66	88.26	88.78
6141	NASDAQ	BBSI	Wed, Jul 24, 2019	86.14	89.78	86.14	89.51
6140	NASDAQ	BBSI	Tue, Jul 23, 2019	85.53	87.80	85.53	86.28
6139	NASDAQ	BBSI	Mon, Jul 22, 2019	85.50	85.76	84.36	85.28
6138	NASDAQ	BBSI	Fri, Jul 19, 2019	85.27	85.80	85.11	85.39
6137	NASDAQ	BBSI	Thu, Jul 18, 2019	86.14	86.94	85.34	85.55
6136	NASDAQ	BBSI	Wed, Jul 17, 2019	85.12	86.29	84.18	86.26
6135	NASDAQ	BBSI	Tue, Jul 16, 2019	85.66	86.85	84.81	85.04
6134	NASDAQ	BBSI	Mon, Jul 15, 2019	86.16	86.89	84.69	85.59
6133	NASDAQ	BBSI	Fri, Jul 12, 2019	85.54	86.88	85.43	86.45
6132	NASDAQ	BBSI	Thu, Jul 11, 2019	85.23	85.97	85.22	85.43
6131	NASDAQ	BBSI	Wed, Jul 10, 2019	82.71	85.38	82.14	85.08
6130	NASDAQ	BBSI	Tue, Jul 9, 2019	80.86	82.98	80.63	82.42
6129	NASDAQ	BBSI	Mon, Jul 8, 2019	81.07	81.73	80.61	81.27
6128	NASDAQ	BBSI	Fri, Jul 5, 2019	80.59	81.63	79.25	81.63
6127	NASDAQ	BBSI	Wed, Jul 3, 2019	80.90	81.50	80.27	80.97
6126	NASDAQ	BBSI	Tue, Jul 2, 2019	80.69	81.38	79.53	80.73
6125	NASDAQ	BBSI	Mon, Jul 1, 2019	83.51	83.51	79.01	80.69
6124	NASDAQ	BBSI	Fri, Jun 28, 2019	81.46	82.86	81.18	82.60
6123	NASDAQ	BBSI	Thu, Jun 27, 2019	79.40	81.18	79.40	81.18
6122	NASDAQ	BBSI	Wed, Jun 26, 2019	80.03	82.26	78.48	79.25
6121	NASDAQ	BBSI	Tue, Jun 25, 2019	81.46	81.93	79.66	79.66
6120	NASDAQ	BBSI	Mon, Jun 24, 2019	82.62	83.37	81.00	81.49
6119	NASDAQ	BBSI	Fri, Jun 21, 2019	84.59	84.61	82.35	82.62
6118	NASDAQ	BBSI	Thu, Jun 20, 2019	84.61	85.44	83.90	85.04
6117	NASDAQ	BBSI	Wed, Jun 19, 2019	85.56	86.28	82.72	83.85
6116	NASDAQ	BBSI	Tue, Jun 18, 2019	80.38	86.01	80.11	85.57
6115	NASDAQ	BBSI	Mon, Jun 17, 2019	82.74	82.74	79.69	79.88
6114	NASDAQ	BBSI	Fri, Jun 14, 2019	81.39	82.73	81.00	82.00
6113	NASDAQ	BBSI	Thu, Jun 13, 2019	80.60	81.99	80.36	81.99
6112	NASDAQ	BBSI	Wed, Jun 12, 2019	79.73	81.29	78.95	80.30
6111	NASDAQ	BBSI	Tue, Jun 11, 2019	79.11	80.40	78.48	79.73
6110	NASDAQ	BBSI	Mon, Jun 10, 2019	78.66	79.50	78.22	78.68
6109	NASDAQ	BBSI	Fri, Jun 7, 2019	75.41	78.46	75.20	78.10
6108	NASDAQ	BBSI	Thu, Jun 6, 2019	77.37	77.56	74.32	75.05
6107	NASDAQ	BBSI	Wed, Jun 5, 2019	75.06	78.02	75.06	77.20
6106	NASDAQ	BBSI	Tue, Jun 4, 2019	73.18	75.55	71.34	74.81
6105	NASDAQ	BBSI	Mon, Jun 3, 2019	71.89	73.50	71.30	72.35
6104	NASDAQ	BBSI	Fri, May 31, 2019	72.09	72.60	70.51	72.02
6103	NASDAQ	BBSI	Thu, May 30, 2019	73.35	74.80	72.38	72.85
6102	NASDAQ	BBSI	Wed, May 29, 2019	74.50	75.05	72.91	73.32
6101	NASDAQ	BBSI	Tue, May 28, 2019	75.43	75.48	74.88	75.27
6100	NASDAQ	BBSI	Fri, May 24, 2019	75.81	76.31	74.76	75.19
6099	NASDAQ	BBSI	Thu, May 23, 2019	76.90	77.50	75.18	75.41
6098	NASDAQ	BBSI	Wed, May 22, 2019	77.86	78.26	76.95	77.92
6097	NASDAQ	BBSI	Tue, May 21, 2019	76.97	78.32	76.34	78.32
6096	NASDAQ	BBSI	Mon, May 20, 2019	76.16	76.87	75.59	76.43
6095	NASDAQ	BBSI	Fri, May 17, 2019	77.94	78.89	76.49	76.90
6094	NASDAQ	BBSI	Thu, May 16, 2019	76.62	78.40	76.33	78.10
6093	NASDAQ	BBSI	Wed, May 15, 2019	75.28	76.69	74.75	76.67
6092	NASDAQ	BBSI	Tue, May 14, 2019	74.95	76.14	74.42	75.95
6091	NASDAQ	BBSI	Mon, May 13, 2019	74.09	75.00	73.30	74.65
6090	NASDAQ	BBSI	Fri, May 10, 2019	75.81	75.84	74.16	75.68
6089	NASDAQ	BBSI	Thu, May 9, 2019	75.31	76.34	73.93	76.22
6088	NASDAQ	BBSI	Wed, May 8, 2019	76.19	76.40	75.20	75.99
6087	NASDAQ	BBSI	Tue, May 7, 2019	78.63	79.61	75.55	76.27
6086	NASDAQ	BBSI	Mon, May 6, 2019	77.39	79.65	76.62	79.13
6085	NASDAQ	BBSI	Fri, May 3, 2019	76.54	79.06	76.39	78.85
6084	NASDAQ	BBSI	Thu, May 2, 2019	75.37	76.19	74.66	75.93
6083	NASDAQ	BBSI	Wed, May 1, 2019	70.48	76.80	70.48	75.62
6082	NASDAQ	BBSI	Tue, Apr 30, 2019	75.24	75.84	72.48	72.86
6081	NASDAQ	BBSI	Mon, Apr 29, 2019	76.28	76.55	75.22	75.25
6080	NASDAQ	BBSI	Fri, Apr 26, 2019	73.78	76.03	73.02	75.82
6079	NASDAQ	BBSI	Thu, Apr 25, 2019	75.58	75.58	73.38	73.90
6078	NASDAQ	BBSI	Wed, Apr 24, 2019	77.75	77.75	75.04	76.00
6077	NASDAQ	BBSI	Tue, Apr 23, 2019	75.59	77.93	75.59	77.40
6076	NASDAQ	BBSI	Mon, Apr 22, 2019	75.24	75.77	74.36	75.77
6075	NASDAQ	BBSI	Thu, Apr 18, 2019	77.28	77.58	74.15	75.68
6074	NASDAQ	BBSI	Wed, Apr 17, 2019	77.16	78.15	77.16	77.48
6073	NASDAQ	BBSI	Tue, Apr 16, 2019	76.65	77.72	76.50	77.30
6072	NASDAQ	BBSI	Mon, Apr 15, 2019	76.97	76.97	75.13	76.29
6071	NASDAQ	BBSI	Fri, Apr 12, 2019	76.30	78.07	76.30	76.46
6070	NASDAQ	BBSI	Thu, Apr 11, 2019	76.00	77.41	75.00	76.27
6069	NASDAQ	BBSI	Wed, Apr 10, 2019	74.29	76.26	73.65	76.07
6068	NASDAQ	BBSI	Tue, Apr 9, 2019	75.89	76.13	74.14	74.33
6067	NASDAQ	BBSI	Mon, Apr 8, 2019	77.50	77.65	76.06	76.54
6066	NASDAQ	BBSI	Fri, Apr 5, 2019	75.85	77.87	75.41	77.55
6065	NASDAQ	BBSI	Thu, Apr 4, 2019	76.40	77.32	75.87	75.90
6064	NASDAQ	BBSI	Wed, Apr 3, 2019	77.33	77.74	76.37	76.43
6063	NASDAQ	BBSI	Tue, Apr 2, 2019	78.57	78.57	76.55	77.00
6062	NASDAQ	BBSI	Mon, Apr 1, 2019	77.68	78.60	76.50	78.57
6061	NASDAQ	BBSI	Fri, Mar 29, 2019	77.16	78.89	76.32	77.33
6060	NASDAQ	BBSI	Thu, Mar 28, 2019	76.17	77.12	75.34	76.70
6059	NASDAQ	BBSI	Wed, Mar 27, 2019	76.44	77.92	75.71	76.04
6058	NASDAQ	BBSI	Tue, Mar 26, 2019	76.31	77.60	75.53	76.69
6057	NASDAQ	BBSI	Mon, Mar 25, 2019	74.51	76.95	73.67	76.02
6056	NASDAQ	BBSI	Fri, Mar 22, 2019	77.50	77.67	73.84	74.50
6055	NASDAQ	BBSI	Thu, Mar 21, 2019	77.65	78.22	75.55	77.50
6054	NASDAQ	BBSI	Wed, Mar 20, 2019	78.57	78.94	77.15	77.50
6053	NASDAQ	BBSI	Tue, Mar 19, 2019	79.55	79.61	78.13	78.29
6052	NASDAQ	BBSI	Mon, Mar 18, 2019	79.99	79.99	78.02	79.27
6051	NASDAQ	BBSI	Fri, Mar 15, 2019	79.80	80.33	78.80	79.99
6050	NASDAQ	BBSI	Thu, Mar 14, 2019	80.11	80.11	78.75	79.64
6049	NASDAQ	BBSI	Wed, Mar 13, 2019	80.64	80.70	79.61	80.15
6048	NASDAQ	BBSI	Tue, Mar 12, 2019	80.64	81.25	79.63	80.28
6047	NASDAQ	BBSI	Mon, Mar 11, 2019	80.51	82.14	79.10	80.51
6046	NASDAQ	BBSI	Fri, Mar 8, 2019	80.63	81.17	80.09	80.51
6045	NASDAQ	BBSI	Thu, Mar 7, 2019	81.72	82.11	80.67	80.92
6044	NASDAQ	BBSI	Wed, Mar 6, 2019	81.45	81.57	80.82	81.50
6043	NASDAQ	BBSI	Tue, Mar 5, 2019	81.31	81.75	80.54	81.54
6042	NASDAQ	BBSI	Mon, Mar 4, 2019	80.92	82.46	80.89	81.06
6041	NASDAQ	BBSI	Fri, Mar 1, 2019	79.00	80.33	77.62	79.98
6040	NASDAQ	BBSI	Thu, Feb 28, 2019	80.50	83.27	78.19	78.54
6039	NASDAQ	BBSI	Wed, Feb 27, 2019	78.74	81.86	78.60	81.22
6038	NASDAQ	BBSI	Tue, Feb 26, 2019	74.59	75.00	74.03	74.50
6037	NASDAQ	BBSI	Mon, Feb 25, 2019	74.56	74.98	74.00	74.60
6036	NASDAQ	BBSI	Fri, Feb 22, 2019	72.87	74.09	72.23	74.03
6035	NASDAQ	BBSI	Thu, Feb 21, 2019	71.73	73.36	71.25	72.86
6034	NASDAQ	BBSI	Wed, Feb 20, 2019	71.65	72.33	70.79	71.71
6033	NASDAQ	BBSI	Tue, Feb 19, 2019	70.54	71.93	69.60	71.65
6032	NASDAQ	BBSI	Fri, Feb 15, 2019	68.76	71.02	68.53	70.79
6031	NASDAQ	BBSI	Thu, Feb 14, 2019	67.52	69.13	66.61	68.56
6030	NASDAQ	BBSI	Wed, Feb 13, 2019	66.82	67.99	65.80	67.57
6029	NASDAQ	BBSI	Tue, Feb 12, 2019	65.82	67.00	65.72	66.48
6028	NASDAQ	BBSI	Mon, Feb 11, 2019	63.49	65.68	62.96	65.52
6027	NASDAQ	BBSI	Fri, Feb 8, 2019	63.84	64.93	63.09	63.37
6026	NASDAQ	BBSI	Thu, Feb 7, 2019	64.03	64.35	63.40	64.02
6025	NASDAQ	BBSI	Wed, Feb 6, 2019	64.42	64.50	63.80	64.30
6024	NASDAQ	BBSI	Tue, Feb 5, 2019	65.07	68.00	63.82	64.44
6023	NASDAQ	BBSI	Mon, Feb 4, 2019	62.79	64.77	59.52	64.77
6022	NASDAQ	BBSI	Fri, Feb 1, 2019	62.67	63.98	61.87	62.79
6021	NASDAQ	BBSI	Thu, Jan 31, 2019	62.82	63.27	62.46	62.65
6020	NASDAQ	BBSI	Wed, Jan 30, 2019	62.26	63.43	62.26	62.81
6019	NASDAQ	BBSI	Tue, Jan 29, 2019	62.08	62.35	61.43	61.93
6018	NASDAQ	BBSI	Mon, Jan 28, 2019	62.90	62.90	61.45	61.82
6017	NASDAQ	BBSI	Fri, Jan 25, 2019	62.71	63.36	62.05	63.32
6016	NASDAQ	BBSI	Thu, Jan 24, 2019	63.36	63.36	61.73	62.70
6015	NASDAQ	BBSI	Wed, Jan 23, 2019	62.84	64.25	62.65	63.11
6014	NASDAQ	BBSI	Tue, Jan 22, 2019	58.72	62.67	58.72	62.14
6013	NASDAQ	BBSI	Fri, Jan 18, 2019	58.82	59.50	58.21	58.91
6012	NASDAQ	BBSI	Thu, Jan 17, 2019	57.78	59.39	57.78	58.43
6011	NASDAQ	BBSI	Wed, Jan 16, 2019	58.05	59.27	57.39	57.96
6010	NASDAQ	BBSI	Tue, Jan 15, 2019	57.75	58.71	57.75	57.99
6009	NASDAQ	BBSI	Mon, Jan 14, 2019	58.98	59.35	57.73	58.14
6008	NASDAQ	BBSI	Fri, Jan 11, 2019	59.05	60.09	58.59	59.40
6007	NASDAQ	BBSI	Thu, Jan 10, 2019	58.11	59.56	57.01	59.35
6006	NASDAQ	BBSI	Wed, Jan 9, 2019	58.29	59.06	57.90	58.41
6005	NASDAQ	BBSI	Tue, Jan 8, 2019	57.69	58.94	57.37	58.30
6004	NASDAQ	BBSI	Mon, Jan 7, 2019	58.24	59.70	56.92	57.20
6003	NASDAQ	BBSI	Fri, Jan 4, 2019	56.01	58.44	56.01	58.10
6002	NASDAQ	BBSI	Thu, Jan 3, 2019	57.00	57.35	54.81	55.56
6001	NASDAQ	BBSI	Wed, Jan 2, 2019	56.58	59.38	56.58	57.42
6000	NASDAQ	BBSI	Mon, Dec 31, 2018	57.11	57.97	56.77	57.25
5999	NASDAQ	BBSI	Fri, Dec 28, 2018	57.13	58.25	56.27	57.01
5998	NASDAQ	BBSI	Thu, Dec 27, 2018	56.37	57.76	55.00	56.81
5997	NASDAQ	BBSI	Wed, Dec 26, 2018	54.31	58.16	54.31	57.20
5996	NASDAQ	BBSI	Mon, Dec 24, 2018	55.35	55.59	53.10	53.93
5995	NASDAQ	BBSI	Fri, Dec 21, 2018	56.49	56.94	55.30	55.78
5994	NASDAQ	BBSI	Thu, Dec 20, 2018	57.40	57.40	55.13	56.50
5993	NASDAQ	BBSI	Wed, Dec 19, 2018	58.34	59.84	57.03	57.39
5992	NASDAQ	BBSI	Tue, Dec 18, 2018	58.16	58.98	57.08	58.03
5991	NASDAQ	BBSI	Mon, Dec 17, 2018	59.22	60.19	57.50	57.65
5990	NASDAQ	BBSI	Fri, Dec 14, 2018	59.27	61.00	58.22	59.12
5989	NASDAQ	BBSI	Thu, Dec 13, 2018	62.26	62.79	59.54	59.79
5988	NASDAQ	BBSI	Wed, Dec 12, 2018	64.00	64.00	62.01	62.22
5987	NASDAQ	BBSI	Tue, Dec 11, 2018	64.53	64.69	63.09	63.22
5986	NASDAQ	BBSI	Mon, Dec 10, 2018	64.07	65.50	62.89	64.02
5985	NASDAQ	BBSI	Fri, Dec 7, 2018	65.61	66.39	63.38	63.98
5984	NASDAQ	BBSI	Thu, Dec 6, 2018	66.00	67.30	64.51	65.72
5983	NASDAQ	BBSI	Tue, Dec 4, 2018	70.86	70.86	66.09	66.69
5982	NASDAQ	BBSI	Mon, Dec 3, 2018	71.46	72.80	69.84	71.15
5981	NASDAQ	BBSI	Fri, Nov 30, 2018	69.04	70.72	68.45	70.35
5980	NASDAQ	BBSI	Thu, Nov 29, 2018	70.11	71.12	68.89	69.12
5979	NASDAQ	BBSI	Wed, Nov 28, 2018	67.84	70.68	67.18	70.24
5978	NASDAQ	BBSI	Tue, Nov 27, 2018	69.11	69.21	67.76	67.83
5977	NASDAQ	BBSI	Mon, Nov 26, 2018	71.08	71.50	69.01	69.51
5976	NASDAQ	BBSI	Fri, Nov 23, 2018	68.96	70.84	68.30	70.79
5975	NASDAQ	BBSI	Wed, Nov 21, 2018	69.45	70.25	67.52	69.31
5974	NASDAQ	BBSI	Tue, Nov 20, 2018	69.00	70.86	67.97	69.42
5973	NASDAQ	BBSI	Mon, Nov 19, 2018	70.97	71.00	69.15	69.72
5972	NASDAQ	BBSI	Fri, Nov 16, 2018	73.42	75.00	70.76	70.98
5971	NASDAQ	BBSI	Thu, Nov 15, 2018	71.88	74.81	71.47	74.18
5970	NASDAQ	BBSI	Wed, Nov 14, 2018	73.59	74.82	71.91	72.31
5969	NASDAQ	BBSI	Tue, Nov 13, 2018	76.95	77.37	72.42	72.95
5968	NASDAQ	BBSI	Mon, Nov 12, 2018	72.70	77.33	71.66	76.61
5967	NASDAQ	BBSI	Fri, Nov 9, 2018	73.79	73.79	71.41	72.55
5966	NASDAQ	BBSI	Thu, Nov 8, 2018	72.54	74.44	71.76	73.80
5965	NASDAQ	BBSI	Wed, Nov 7, 2018	68.71	75.20	68.33	73.06
5964	NASDAQ	BBSI	Tue, Nov 6, 2018	65.65	68.46	65.65	67.83
5963	NASDAQ	BBSI	Mon, Nov 5, 2018	66.93	66.93	65.11	65.64
5962	NASDAQ	BBSI	Fri, Nov 2, 2018	65.54	67.08	65.54	66.83
5961	NASDAQ	BBSI	Thu, Nov 1, 2018	63.08	69.00	63.03	65.15
5960	NASDAQ	BBSI	Wed, Oct 31, 2018	64.13	64.84	62.71	62.92
5959	NASDAQ	BBSI	Tue, Oct 30, 2018	62.00	63.68	61.74	63.47
5958	NASDAQ	BBSI	Mon, Oct 29, 2018	61.56	64.02	60.72	61.32
5957	NASDAQ	BBSI	Fri, Oct 26, 2018	59.50	61.41	59.50	60.75
5956	NASDAQ	BBSI	Thu, Oct 25, 2018	59.54	61.61	59.54	60.45
5955	NASDAQ	BBSI	Wed, Oct 24, 2018	61.87	61.90	58.93	58.93
5954	NASDAQ	BBSI	Tue, Oct 23, 2018	61.65	62.43	60.09	61.71
5953	NASDAQ	BBSI	Mon, Oct 22, 2018	61.06	62.45	60.01	62.42
5952	NASDAQ	BBSI	Fri, Oct 19, 2018	62.23	63.07	60.23	60.84
5951	NASDAQ	BBSI	Thu, Oct 18, 2018	64.45	64.80	61.42	62.24
5950	NASDAQ	BBSI	Wed, Oct 17, 2018	64.59	65.84	63.45	64.81
5949	NASDAQ	BBSI	Tue, Oct 16, 2018	62.60	64.78	61.93	64.49
5948	NASDAQ	BBSI	Mon, Oct 15, 2018	61.90	62.95	60.78	62.18
5947	NASDAQ	BBSI	Fri, Oct 12, 2018	63.12	64.81	61.15	61.99
5946	NASDAQ	BBSI	Thu, Oct 11, 2018	64.60	65.20	61.60	61.94
5945	NASDAQ	BBSI	Wed, Oct 10, 2018	66.73	67.94	63.47	64.89
5944	NASDAQ	BBSI	Tue, Oct 9, 2018	64.94	67.24	64.94	66.64
5943	NASDAQ	BBSI	Mon, Oct 8, 2018	64.50	65.65	64.29	64.90
5942	NASDAQ	BBSI	Fri, Oct 5, 2018	66.04	66.15	64.25	64.77
5941	NASDAQ	BBSI	Thu, Oct 4, 2018	65.86	67.00	65.01	66.04
5940	NASDAQ	BBSI	Wed, Oct 3, 2018	65.00	66.37	65.00	65.87
5939	NASDAQ	BBSI	Tue, Oct 2, 2018	66.37	67.00	64.08	64.53
5938	NASDAQ	BBSI	Mon, Oct 1, 2018	67.27	67.30	65.11	66.38
5937	NASDAQ	BBSI	Fri, Sep 28, 2018	64.50	68.10	64.50	66.78
5936	NASDAQ	BBSI	Thu, Sep 27, 2018	65.91	66.01	63.51	64.50
5935	NASDAQ	BBSI	Wed, Sep 26, 2018	64.69	67.16	63.90	65.79
5934	NASDAQ	BBSI	Tue, Sep 25, 2018	64.50	65.25	64.15	64.46
5933	NASDAQ	BBSI	Mon, Sep 24, 2018	63.22	64.51	62.77	64.33
5932	NASDAQ	BBSI	Fri, Sep 21, 2018	63.70	63.98	62.69	63.67
5931	NASDAQ	BBSI	Thu, Sep 20, 2018	63.09	63.91	62.30	63.73
5930	NASDAQ	BBSI	Wed, Sep 19, 2018	64.69	64.76	62.32	62.85
5929	NASDAQ	BBSI	Tue, Sep 18, 2018	65.23	65.88	64.49	64.79
5928	NASDAQ	BBSI	Mon, Sep 17, 2018	65.79	67.74	64.05	65.20
5927	NASDAQ	BBSI	Fri, Sep 14, 2018	65.17	66.71	63.85	65.79
5926	NASDAQ	BBSI	Thu, Sep 13, 2018	67.11	67.11	64.96	65.27
5925	NASDAQ	BBSI	Wed, Sep 12, 2018	68.31	68.74	65.73	66.78
5924	NASDAQ	BBSI	Tue, Sep 11, 2018	70.53	71.10	68.05	68.68
5923	NASDAQ	BBSI	Mon, Sep 10, 2018	72.02	72.45	69.89	70.66
5922	NASDAQ	BBSI	Fri, Sep 7, 2018	73.00	73.57	71.50	71.84
5921	NASDAQ	BBSI	Thu, Sep 6, 2018	73.70	74.60	73.06	73.06
5920	NASDAQ	BBSI	Wed, Sep 5, 2018	75.28	75.63	73.50	73.76
5919	NASDAQ	BBSI	Tue, Sep 4, 2018	74.97	75.90	73.22	75.20
5918	NASDAQ	BBSI	Fri, Aug 31, 2018	73.13	75.89	71.04	75.03
5917	NASDAQ	BBSI	Thu, Aug 30, 2018	76.10	76.90	72.87	73.14
5916	NASDAQ	BBSI	Wed, Aug 29, 2018	76.10	76.87	75.35	76.50
5915	NASDAQ	BBSI	Tue, Aug 28, 2018	74.92	77.00	74.59	76.11
5914	NASDAQ	BBSI	Mon, Aug 27, 2018	76.34	78.17	74.48	74.99
5913	NASDAQ	BBSI	Fri, Aug 24, 2018	76.41	77.88	74.99	76.00
5912	NASDAQ	BBSI	Thu, Aug 23, 2018	76.05	76.50	75.21	76.22
5911	NASDAQ	BBSI	Wed, Aug 22, 2018	75.78	76.50	74.86	76.25
5910	NASDAQ	BBSI	Tue, Aug 21, 2018	73.65	76.40	73.16	76.21
5909	NASDAQ	BBSI	Mon, Aug 20, 2018	75.20	75.50	73.52	73.66
5908	NASDAQ	BBSI	Fri, Aug 17, 2018	73.58	76.33	72.84	75.53
5907	NASDAQ	BBSI	Thu, Aug 16, 2018	74.47	75.12	73.02	73.64
5906	NASDAQ	BBSI	Wed, Aug 15, 2018	75.81	76.59	74.09	74.35
5905	NASDAQ	BBSI	Tue, Aug 14, 2018	73.17	76.43	71.57	75.98
5904	NASDAQ	BBSI	Mon, Aug 13, 2018	75.09	75.54	71.80	73.31
5903	NASDAQ	BBSI	Fri, Aug 10, 2018	71.92	76.10	71.01	75.49
5902	NASDAQ	BBSI	Thu, Aug 9, 2018	72.58	76.96	71.40	72.00
5901	NASDAQ	BBSI	Wed, Aug 8, 2018	87.00	87.00	68.50	71.56
5900	NASDAQ	BBSI	Tue, Aug 7, 2018	91.25	94.47	91.25	93.26
5899	NASDAQ	BBSI	Mon, Aug 6, 2018	91.86	94.14	91.11	93.68
5898	NASDAQ	BBSI	Fri, Aug 3, 2018	95.19	95.28	90.43	92.01
5897	NASDAQ	BBSI	Thu, Aug 2, 2018	94.81	97.61	94.81	95.11
5896	NASDAQ	BBSI	Wed, Aug 1, 2018	91.75	95.81	91.52	95.30
5895	NASDAQ	BBSI	Tue, Jul 31, 2018	90.51	92.56	89.53	91.88
5894	NASDAQ	BBSI	Mon, Jul 30, 2018	94.01	96.00	90.27	90.75
5893	NASDAQ	BBSI	Fri, Jul 27, 2018	96.58	96.85	93.93	94.09
5892	NASDAQ	BBSI	Thu, Jul 26, 2018	96.27	97.25	94.58	96.40
5891	NASDAQ	BBSI	Wed, Jul 25, 2018	93.72	96.51	93.05	96.50
5890	NASDAQ	BBSI	Tue, Jul 24, 2018	96.30	96.30	93.38	94.00
5889	NASDAQ	BBSI	Mon, Jul 23, 2018	97.23	98.53	95.85	95.85
5888	NASDAQ	BBSI	Fri, Jul 20, 2018	95.20	97.70	93.30	97.36
5887	NASDAQ	BBSI	Thu, Jul 19, 2018	97.01	97.38	95.02	95.17
5886	NASDAQ	BBSI	Wed, Jul 18, 2018	95.41	97.19	95.41	97.02
5885	NASDAQ	BBSI	Tue, Jul 17, 2018	94.46	96.26	94.29	95.55
5884	NASDAQ	BBSI	Mon, Jul 16, 2018	97.48	97.50	95.08	95.68
5883	NASDAQ	BBSI	Fri, Jul 13, 2018	96.83	97.80	96.73	97.40
5882	NASDAQ	BBSI	Thu, Jul 12, 2018	94.61	97.19	94.61	96.65
5881	NASDAQ	BBSI	Wed, Jul 11, 2018	95.80	97.00	95.15	95.87
5880	NASDAQ	BBSI	Tue, Jul 10, 2018	97.57	97.80	95.61	96.14
5879	NASDAQ	BBSI	Mon, Jul 9, 2018	97.14	98.39	96.57	97.70
5878	NASDAQ	BBSI	Fri, Jul 6, 2018	97.56	98.76	96.01	97.15
5877	NASDAQ	BBSI	Thu, Jul 5, 2018	96.28	97.68	95.58	97.57
5876	NASDAQ	BBSI	Tue, Jul 3, 2018	96.66	97.47	95.17	95.70
5875	NASDAQ	BBSI	Mon, Jul 2, 2018	95.76	97.34	95.58	96.05
5874	NASDAQ	BBSI	Fri, Jun 29, 2018	94.32	97.86	94.18	96.57
5873	NASDAQ	BBSI	Thu, Jun 28, 2018	86.11	94.88	86.11	94.18
5872	NASDAQ	BBSI	Wed, Jun 27, 2018	88.20	88.89	86.03	86.20
5871	NASDAQ	BBSI	Tue, Jun 26, 2018	87.44	88.51	86.39	88.17
5870	NASDAQ	BBSI	Mon, Jun 25, 2018	88.11	88.28	80.70	87.10
5869	NASDAQ	BBSI	Fri, Jun 22, 2018	88.60	88.89	87.40	88.68
5868	NASDAQ	BBSI	Thu, Jun 21, 2018	88.75	88.94	86.29	88.37
5867	NASDAQ	BBSI	Wed, Jun 20, 2018	86.39	88.86	83.38	88.76
5866	NASDAQ	BBSI	Tue, Jun 19, 2018	86.20	87.80	85.81	86.16
5865	NASDAQ	BBSI	Mon, Jun 18, 2018	86.68	88.80	85.76	87.12
5864	NASDAQ	BBSI	Fri, Jun 15, 2018	83.21	87.20	83.21	87.20
5863	NASDAQ	BBSI	Thu, Jun 14, 2018	83.17	86.14	82.52	83.53
5862	NASDAQ	BBSI	Wed, Jun 13, 2018	82.21	83.84	82.21	82.69
5861	NASDAQ	BBSI	Tue, Jun 12, 2018	84.65	85.17	82.00	82.20
5860	NASDAQ	BBSI	Mon, Jun 11, 2018	87.07	87.95	84.02	84.46
5859	NASDAQ	BBSI	Fri, Jun 8, 2018	88.02	88.89	86.86	86.97
5858	NASDAQ	BBSI	Thu, Jun 7, 2018	87.60	88.43	86.74	87.91
5857	NASDAQ	BBSI	Wed, Jun 6, 2018	89.27	90.78	88.93	89.14
5856	NASDAQ	BBSI	Tue, Jun 5, 2018	88.64	90.27	88.25	89.00
5855	NASDAQ	BBSI	Mon, Jun 4, 2018	88.71	89.13	88.36	88.65
5854	NASDAQ	BBSI	Fri, Jun 1, 2018	86.73	89.37	86.51	88.85
5853	NASDAQ	BBSI	Thu, May 31, 2018	88.08	88.86	85.79	86.22
5852	NASDAQ	BBSI	Wed, May 30, 2018	87.32	89.01	87.00	87.93
5851	NASDAQ	BBSI	Tue, May 29, 2018	87.65	88.40	86.39	87.10
5850	NASDAQ	BBSI	Fri, May 25, 2018	88.76	88.93	87.61	88.18
5849	NASDAQ	BBSI	Thu, May 24, 2018	88.30	88.98	87.06	88.78
5848	NASDAQ	BBSI	Wed, May 23, 2018	86.60	88.37	85.67	88.31
5847	NASDAQ	BBSI	Tue, May 22, 2018	88.46	88.46	86.87	86.89
5846	NASDAQ	BBSI	Mon, May 21, 2018	87.00	88.86	86.00	88.33
5845	NASDAQ	BBSI	Fri, May 18, 2018	86.93	87.89	86.68	86.84
5844	NASDAQ	BBSI	Thu, May 17, 2018	86.06	87.57	86.06	86.51
5843	NASDAQ	BBSI	Wed, May 16, 2018	84.63	86.53	84.63	86.40
5842	NASDAQ	BBSI	Tue, May 15, 2018	83.66	85.00	83.00	84.50
5841	NASDAQ	BBSI	Mon, May 14, 2018	85.64	85.64	83.42	84.10
5840	NASDAQ	BBSI	Fri, May 11, 2018	85.84	87.04	84.95	85.65
5839	NASDAQ	BBSI	Thu, May 10, 2018	84.89	86.29	83.80	85.76
5838	NASDAQ	BBSI	Wed, May 9, 2018	83.41	85.12	81.33	84.69
5837	NASDAQ	BBSI	Tue, May 8, 2018	80.99	83.59	79.37	83.04
5836	NASDAQ	BBSI	Mon, May 7, 2018	81.25	83.00	80.12	81.00
5835	NASDAQ	BBSI	Fri, May 4, 2018	82.26	85.09	80.75	81.34
5834	NASDAQ	BBSI	Thu, May 3, 2018	84.63	86.09	81.95	82.58
5833	NASDAQ	BBSI	Wed, May 2, 2018	87.97	87.97	83.24	85.64
5832	NASDAQ	BBSI	Tue, May 1, 2018	87.23	87.98	85.55	87.97
5831	NASDAQ	BBSI	Mon, Apr 30, 2018	88.38	89.00	86.70	87.52
5830	NASDAQ	BBSI	Fri, Apr 27, 2018	87.99	88.64	86.94	88.39
5829	NASDAQ	BBSI	Thu, Apr 26, 2018	87.00	87.98	86.26	87.82
5828	NASDAQ	BBSI	Wed, Apr 25, 2018	87.93	88.03	86.56	86.97
5827	NASDAQ	BBSI	Tue, Apr 24, 2018	87.76	88.49	86.86	87.92
5826	NASDAQ	BBSI	Mon, Apr 23, 2018	87.14	88.85	85.01	87.56
5825	NASDAQ	BBSI	Fri, Apr 20, 2018	88.19	88.39	86.64	87.14
5824	NASDAQ	BBSI	Thu, Apr 19, 2018	88.72	89.50	88.01	88.43
5823	NASDAQ	BBSI	Wed, Apr 18, 2018	89.47	90.25	88.32	89.02
5822	NASDAQ	BBSI	Tue, Apr 17, 2018	87.15	89.97	87.15	88.91
5821	NASDAQ	BBSI	Mon, Apr 16, 2018	86.48	87.49	85.92	86.75
5820	NASDAQ	BBSI	Fri, Apr 13, 2018	88.33	88.33	85.08	86.14
5819	NASDAQ	BBSI	Thu, Apr 12, 2018	85.97	87.66	85.63	87.63
5818	NASDAQ	BBSI	Wed, Apr 11, 2018	86.12	86.40	84.58	85.69
5817	NASDAQ	BBSI	Tue, Apr 10, 2018	82.72	86.75	82.72	86.55
5816	NASDAQ	BBSI	Mon, Apr 9, 2018	82.27	83.80	81.93	81.95
5815	NASDAQ	BBSI	Fri, Apr 6, 2018	84.86	85.64	80.54	81.81
5814	NASDAQ	BBSI	Thu, Apr 5, 2018	84.00	86.00	83.50	85.36
5813	NASDAQ	BBSI	Wed, Apr 4, 2018	81.83	85.04	81.83	83.81
5812	NASDAQ	BBSI	Tue, Apr 3, 2018	81.78	83.16	81.30	82.62
5811	NASDAQ	BBSI	Mon, Apr 2, 2018	82.77	83.15	80.72	81.20
5810	NASDAQ	BBSI	Thu, Mar 29, 2018	82.57	83.57	82.28	82.88
5809	NASDAQ	BBSI	Wed, Mar 28, 2018	81.88	83.02	80.19	82.21
5808	NASDAQ	BBSI	Tue, Mar 27, 2018	83.75	84.61	81.65	81.68
5807	NASDAQ	BBSI	Mon, Mar 26, 2018	83.24	84.85	81.22	83.32
5806	NASDAQ	BBSI	Fri, Mar 23, 2018	84.35	85.30	78.78	82.33
5805	NASDAQ	BBSI	Thu, Mar 22, 2018	84.88	86.38	84.03	84.07
5804	NASDAQ	BBSI	Wed, Mar 21, 2018	85.49	86.85	85.32	85.58
5803	NASDAQ	BBSI	Tue, Mar 20, 2018	85.32	86.82	84.74	85.68
5802	NASDAQ	BBSI	Mon, Mar 19, 2018	86.24	87.44	84.14	85.06
5801	NASDAQ	BBSI	Fri, Mar 16, 2018	85.42	87.97	85.10	86.30
5800	NASDAQ	BBSI	Thu, Mar 15, 2018	84.73	85.99	83.16	85.15
5799	NASDAQ	BBSI	Wed, Mar 14, 2018	87.29	87.29	84.13	84.66
5798	NASDAQ	BBSI	Tue, Mar 13, 2018	87.64	89.87	86.43	86.90
5797	NASDAQ	BBSI	Mon, Mar 12, 2018	88.07	89.52	86.22	87.07
5796	NASDAQ	BBSI	Fri, Mar 9, 2018	84.61	88.34	83.58	87.96
5795	NASDAQ	BBSI	Thu, Mar 8, 2018	81.56	83.62	81.56	83.52
5794	NASDAQ	BBSI	Wed, Mar 7, 2018	78.04	81.66	78.04	80.94
5793	NASDAQ	BBSI	Tue, Mar 6, 2018	76.35	80.84	76.00	80.44
5792	NASDAQ	BBSI	Mon, Mar 5, 2018	75.40	77.00	75.22	75.97
5791	NASDAQ	BBSI	Fri, Mar 2, 2018	74.94	75.61	73.27	75.60
5790	NASDAQ	BBSI	Thu, Mar 1, 2018	74.45	75.98	73.04	75.20
5789	NASDAQ	BBSI	Wed, Feb 28, 2018	76.10	77.31	74.04	74.29
5788	NASDAQ	BBSI	Tue, Feb 27, 2018	70.33	73.14	70.33	73.10
5787	NASDAQ	BBSI	Mon, Feb 26, 2018	68.59	70.53	68.00	70.14
5786	NASDAQ	BBSI	Fri, Feb 23, 2018	68.30	69.58	67.47	68.49
5785	NASDAQ	BBSI	Thu, Feb 22, 2018	68.44	71.31	67.46	67.97
5784	NASDAQ	BBSI	Wed, Feb 21, 2018	66.58	70.38	66.58	68.35
5783	NASDAQ	BBSI	Tue, Feb 20, 2018	67.52	69.63	66.28	66.33
5782	NASDAQ	BBSI	Fri, Feb 16, 2018	66.69	68.69	66.62	67.68
5781	NASDAQ	BBSI	Thu, Feb 15, 2018	64.40	67.34	64.40	66.86
5780	NASDAQ	BBSI	Wed, Feb 14, 2018	64.18	66.02	64.17	65.59
5779	NASDAQ	BBSI	Tue, Feb 13, 2018	63.51	65.64	63.15	64.67
5778	NASDAQ	BBSI	Mon, Feb 12, 2018	65.24	65.56	63.58	63.96
5777	NASDAQ	BBSI	Fri, Feb 9, 2018	64.05	65.17	63.10	64.96
5776	NASDAQ	BBSI	Thu, Feb 8, 2018	64.75	65.25	62.41	63.27
5775	NASDAQ	BBSI	Wed, Feb 7, 2018	66.13	66.84	64.54	64.76
5774	NASDAQ	BBSI	Tue, Feb 6, 2018	67.04	68.91	66.18	67.10
5773	NASDAQ	BBSI	Mon, Feb 5, 2018	69.11	69.46	67.82	68.29
5772	NASDAQ	BBSI	Fri, Feb 2, 2018	69.05	70.15	68.58	69.61
5771	NASDAQ	BBSI	Thu, Feb 1, 2018	69.59	70.11	68.36	69.58
5770	NASDAQ	BBSI	Wed, Jan 31, 2018	71.28	71.28	69.14	69.69
5769	NASDAQ	BBSI	Tue, Jan 30, 2018	70.29	71.71	69.77	71.28
5768	NASDAQ	BBSI	Mon, Jan 29, 2018	71.40	72.41	70.46	70.88
5767	NASDAQ	BBSI	Fri, Jan 26, 2018	69.51	71.93	68.38	71.77
5766	NASDAQ	BBSI	Thu, Jan 25, 2018	68.95	69.73	67.85	69.29
5765	NASDAQ	BBSI	Wed, Jan 24, 2018	71.40	71.40	68.23	68.40
5764	NASDAQ	BBSI	Tue, Jan 23, 2018	70.57	71.70	70.11	70.54
5763	NASDAQ	BBSI	Mon, Jan 22, 2018	71.36	71.95	70.31	70.83
5762	NASDAQ	BBSI	Fri, Jan 19, 2018	68.38	71.23	68.25	71.22
5761	NASDAQ	BBSI	Thu, Jan 18, 2018	68.60	69.02	67.76	68.28
5760	NASDAQ	BBSI	Wed, Jan 17, 2018	66.49	68.81	65.62	68.79
5759	NASDAQ	BBSI	Tue, Jan 16, 2018	65.54	67.04	64.95	66.36
5758	NASDAQ	BBSI	Fri, Jan 12, 2018	64.41	65.86	64.26	65.55
5757	NASDAQ	BBSI	Thu, Jan 11, 2018	62.85	65.17	56.10	64.57
5756	NASDAQ	BBSI	Wed, Jan 10, 2018	62.88	63.77	62.30	62.74
5755	NASDAQ	BBSI	Tue, Jan 9, 2018	64.20	64.50	63.07	63.07
5754	NASDAQ	BBSI	Mon, Jan 8, 2018	64.08	64.82	63.01	64.21
5753	NASDAQ	BBSI	Fri, Jan 5, 2018	62.88	64.53	62.58	64.37
5752	NASDAQ	BBSI	Thu, Jan 4, 2018	63.18	64.27	62.45	63.18
5751	NASDAQ	BBSI	Wed, Jan 3, 2018	63.80	64.15	62.44	62.99
5750	NASDAQ	BBSI	Tue, Jan 2, 2018	64.81	65.42	63.11	63.66
5749	NASDAQ	BBSI	Fri, Dec 29, 2017	65.59	65.59	64.39	64.49
5748	NASDAQ	BBSI	Thu, Dec 28, 2017	64.00	65.44	63.73	65.43
5747	NASDAQ	BBSI	Wed, Dec 27, 2017	63.60	65.08	63.32	63.80
5746	NASDAQ	BBSI	Tue, Dec 26, 2017	64.05	64.52	63.23	63.34
5745	NASDAQ	BBSI	Fri, Dec 22, 2017	65.53	65.53	63.91	64.20
5744	NASDAQ	BBSI	Thu, Dec 21, 2017	65.85	66.52	65.35	65.54
5743	NASDAQ	BBSI	Wed, Dec 20, 2017	64.83	66.48	64.83	65.78
5742	NASDAQ	BBSI	Tue, Dec 19, 2017	65.70	65.95	63.80	65.59
5741	NASDAQ	BBSI	Mon, Dec 18, 2017	68.47	68.84	65.04	65.73
5740	NASDAQ	BBSI	Fri, Dec 15, 2017	65.35	69.32	64.72	68.21
5739	NASDAQ	BBSI	Thu, Dec 14, 2017	65.16	66.15	64.33	65.47
5738	NASDAQ	BBSI	Wed, Dec 13, 2017	64.53	66.20	64.02	65.02
5737	NASDAQ	BBSI	Tue, Dec 12, 2017	64.45	65.35	63.16	64.57
5736	NASDAQ	BBSI	Mon, Dec 11, 2017	64.95	65.50	64.16	64.46
5735	NASDAQ	BBSI	Fri, Dec 8, 2017	65.24	65.70	63.90	64.95
5734	NASDAQ	BBSI	Thu, Dec 7, 2017	64.21	65.83	63.37	65.05
5733	NASDAQ	BBSI	Wed, Dec 6, 2017	64.25	65.13	62.87	64.29
5732	NASDAQ	BBSI	Tue, Dec 5, 2017	66.38	66.38	64.82	64.84
5731	NASDAQ	BBSI	Mon, Dec 4, 2017	66.56	67.25	65.36	66.08
5730	NASDAQ	BBSI	Fri, Dec 1, 2017	66.60	66.60	64.31	66.05
5729	NASDAQ	BBSI	Thu, Nov 30, 2017	67.67	67.67	66.01	66.36
5728	NASDAQ	BBSI	Wed, Nov 29, 2017	66.29	67.62	65.96	67.23
5727	NASDAQ	BBSI	Tue, Nov 28, 2017	65.45	66.19	65.08	66.07
5726	NASDAQ	BBSI	Mon, Nov 27, 2017	64.83	65.81	64.77	65.31
5725	NASDAQ	BBSI	Fri, Nov 24, 2017	65.54	65.99	63.75	64.80
5724	NASDAQ	BBSI	Wed, Nov 22, 2017	65.95	65.95	65.19	65.19
5723	NASDAQ	BBSI	Tue, Nov 21, 2017	65.56	66.94	65.48	65.94
5722	NASDAQ	BBSI	Mon, Nov 20, 2017	64.39	65.78	63.40	65.56
5721	NASDAQ	BBSI	Fri, Nov 17, 2017	62.93	64.76	62.93	64.38
5720	NASDAQ	BBSI	Thu, Nov 16, 2017	63.21	63.75	62.49	63.24
5719	NASDAQ	BBSI	Wed, Nov 15, 2017	63.13	63.60	62.76	62.89
5718	NASDAQ	BBSI	Tue, Nov 14, 2017	64.07	64.98	63.24	63.48
5717	NASDAQ	BBSI	Mon, Nov 13, 2017	64.54	65.76	62.89	64.51
5716	NASDAQ	BBSI	Fri, Nov 10, 2017	62.93	64.83	62.93	64.53
5715	NASDAQ	BBSI	Thu, Nov 9, 2017	62.62	62.82	61.62	62.78
5714	NASDAQ	BBSI	Wed, Nov 8, 2017	59.45	63.18	58.94	62.67
5713	NASDAQ	BBSI	Tue, Nov 7, 2017	60.36	60.60	58.85	59.51
5712	NASDAQ	BBSI	Mon, Nov 6, 2017	60.13	61.68	58.73	60.65
5711	NASDAQ	BBSI	Fri, Nov 3, 2017	60.55	61.55	60.35	60.41
5710	NASDAQ	BBSI	Thu, Nov 2, 2017	60.09	61.50	59.33	61.08
5709	NASDAQ	BBSI	Wed, Nov 1, 2017	61.25	61.25	59.07	60.10
5708	NASDAQ	BBSI	Tue, Oct 31, 2017	59.52	61.71	58.80	60.79
5707	NASDAQ	BBSI	Mon, Oct 30, 2017	61.27	61.72	59.10	59.50
5706	NASDAQ	BBSI	Fri, Oct 27, 2017	60.55	61.55	60.10	61.27
5705	NASDAQ	BBSI	Thu, Oct 26, 2017	60.17	60.88	60.14	60.57
5704	NASDAQ	BBSI	Wed, Oct 25, 2017	60.37	60.37	59.10	59.91
5703	NASDAQ	BBSI	Tue, Oct 24, 2017	59.74	60.75	59.68	60.30
5702	NASDAQ	BBSI	Mon, Oct 23, 2017	60.32	61.23	59.53	59.68
5701	NASDAQ	BBSI	Fri, Oct 20, 2017	60.18	60.63	59.72	60.33
5700	NASDAQ	BBSI	Thu, Oct 19, 2017	58.80	59.91	58.73	59.71
5699	NASDAQ	BBSI	Wed, Oct 18, 2017	59.54	60.00	58.73	59.31
5698	NASDAQ	BBSI	Tue, Oct 17, 2017	58.49	59.00	58.40	58.55
5697	NASDAQ	BBSI	Mon, Oct 16, 2017	57.91	58.65	57.91	58.09
5696	NASDAQ	BBSI	Fri, Oct 13, 2017	58.00	58.18	57.75	57.98
5695	NASDAQ	BBSI	Thu, Oct 12, 2017	57.75	58.31	57.37	57.89
5694	NASDAQ	BBSI	Wed, Oct 11, 2017	57.32	58.34	56.88	58.05
5693	NASDAQ	BBSI	Tue, Oct 10, 2017	57.12	57.93	57.12	57.28
5692	NASDAQ	BBSI	Mon, Oct 9, 2017	56.61	57.73	56.61	57.47
5691	NASDAQ	BBSI	Fri, Oct 6, 2017	56.91	57.45	56.91	57.24
5690	NASDAQ	BBSI	Thu, Oct 5, 2017	57.08	57.75	56.62	56.93
5689	NASDAQ	BBSI	Wed, Oct 4, 2017	57.08	57.49	56.72	57.02
5688	NASDAQ	BBSI	Tue, Oct 3, 2017	57.05	57.26	56.29	56.87
5687	NASDAQ	BBSI	Mon, Oct 2, 2017	56.52	57.85	54.41	57.04
5686	NASDAQ	BBSI	Fri, Sep 29, 2017	56.49	57.10	55.82	56.53
5685	NASDAQ	BBSI	Thu, Sep 28, 2017	57.67	57.67	56.35	56.41
5684	NASDAQ	BBSI	Wed, Sep 27, 2017	55.63	57.50	55.20	57.36
5683	NASDAQ	BBSI	Tue, Sep 26, 2017	54.80	56.56	54.69	55.42
5682	NASDAQ	BBSI	Mon, Sep 25, 2017	54.18	55.56	52.99	55.18
5681	NASDAQ	BBSI	Fri, Sep 22, 2017	54.20	54.79	52.88	54.32
5680	NASDAQ	BBSI	Thu, Sep 21, 2017	54.12	54.61	52.86	54.19
5679	NASDAQ	BBSI	Wed, Sep 20, 2017	53.66	54.73	53.66	54.13
5678	NASDAQ	BBSI	Tue, Sep 19, 2017	54.40	54.49	53.81	54.04
5677	NASDAQ	BBSI	Mon, Sep 18, 2017	54.13	54.70	53.43	54.23
5676	NASDAQ	BBSI	Fri, Sep 15, 2017	54.19	54.50	53.62	54.03
5675	NASDAQ	BBSI	Thu, Sep 14, 2017	53.22	54.30	52.94	54.01
5674	NASDAQ	BBSI	Wed, Sep 13, 2017	53.50	54.85	52.38	53.71
5673	NASDAQ	BBSI	Tue, Sep 12, 2017	53.55	54.54	53.53	53.84
5672	NASDAQ	BBSI	Mon, Sep 11, 2017	54.11	54.12	53.34	53.84
5671	NASDAQ	BBSI	Fri, Sep 8, 2017	53.23	53.90	52.53	53.77
5670	NASDAQ	BBSI	Thu, Sep 7, 2017	52.71	53.67	52.12	53.48
5669	NASDAQ	BBSI	Wed, Sep 6, 2017	52.50	52.90	51.77	52.72
5668	NASDAQ	BBSI	Tue, Sep 5, 2017	52.78	53.82	52.20	52.49
5667	NASDAQ	BBSI	Fri, Sep 1, 2017	51.57	52.87	51.57	52.83
5666	NASDAQ	BBSI	Thu, Aug 31, 2017	50.02	51.64	49.98	51.58
5665	NASDAQ	BBSI	Wed, Aug 30, 2017	49.99	50.79	49.96	50.02
5664	NASDAQ	BBSI	Tue, Aug 29, 2017	48.64	50.04	48.11	49.65
5663	NASDAQ	BBSI	Mon, Aug 28, 2017	48.86	49.20	48.75	49.15
5662	NASDAQ	BBSI	Fri, Aug 25, 2017	49.03	49.19	48.45	48.86
5661	NASDAQ	BBSI	Thu, Aug 24, 2017	49.50	49.73	48.67	48.82
5660	NASDAQ	BBSI	Wed, Aug 23, 2017	49.47	50.26	49.32	49.32
5659	NASDAQ	BBSI	Tue, Aug 22, 2017	49.76	50.50	49.32	49.97
5658	NASDAQ	BBSI	Mon, Aug 21, 2017	50.11	50.20	49.23	49.75
5657	NASDAQ	BBSI	Fri, Aug 18, 2017	52.24	52.74	49.93	50.12
5656	NASDAQ	BBSI	Thu, Aug 17, 2017	52.62	53.74	52.62	52.86
5655	NASDAQ	BBSI	Wed, Aug 16, 2017	52.98	54.23	52.35	52.72
5654	NASDAQ	BBSI	Tue, Aug 15, 2017	51.68	52.84	48.76	52.59
5653	NASDAQ	BBSI	Mon, Aug 14, 2017	50.00	52.89	50.00	51.96
5652	NASDAQ	BBSI	Fri, Aug 11, 2017	50.23	50.53	49.62	49.70
5651	NASDAQ	BBSI	Thu, Aug 10, 2017	48.45	50.52	48.24	49.89
5650	NASDAQ	BBSI	Wed, Aug 9, 2017	48.68	49.24	44.52	48.27
5649	NASDAQ	BBSI	Tue, Aug 8, 2017	54.35	55.05	51.49	53.96
5648	NASDAQ	BBSI	Mon, Aug 7, 2017	55.25	55.25	54.41	54.75
5647	NASDAQ	BBSI	Fri, Aug 4, 2017	55.28	55.62	54.96	55.28
5646	NASDAQ	BBSI	Thu, Aug 3, 2017	55.01	55.93	54.62	55.24
5645	NASDAQ	BBSI	Wed, Aug 2, 2017	55.01	55.23	54.68	55.02
5644	NASDAQ	BBSI	Tue, Aug 1, 2017	55.00	55.73	54.66	55.04
5643	NASDAQ	BBSI	Mon, Jul 31, 2017	55.00	55.41	54.54	55.03
5642	NASDAQ	BBSI	Fri, Jul 28, 2017	54.42	55.66	54.39	54.99
5641	NASDAQ	BBSI	Thu, Jul 27, 2017	55.25	55.25	54.17	55.14
5640	NASDAQ	BBSI	Wed, Jul 26, 2017	56.09	56.16	55.16	55.34
5639	NASDAQ	BBSI	Tue, Jul 25, 2017	55.61	56.16	55.16	55.78
5638	NASDAQ	BBSI	Mon, Jul 24, 2017	56.55	56.74	55.56	55.58
5637	NASDAQ	BBSI	Fri, Jul 21, 2017	57.44	57.60	56.50	56.54
5636	NASDAQ	BBSI	Thu, Jul 20, 2017	57.02	57.34	54.82	57.23
5635	NASDAQ	BBSI	Wed, Jul 19, 2017	57.18	57.55	56.89	57.04
5634	NASDAQ	BBSI	Tue, Jul 18, 2017	57.35	57.50	56.64	57.17
5633	NASDAQ	BBSI	Mon, Jul 17, 2017	57.27	57.70	57.01	57.49
5632	NASDAQ	BBSI	Fri, Jul 14, 2017	57.41	57.75	56.88	57.46
5631	NASDAQ	BBSI	Thu, Jul 13, 2017	57.99	58.00	57.36	57.58
5630	NASDAQ	BBSI	Wed, Jul 12, 2017	58.10	58.80	57.41	58.00
5629	NASDAQ	BBSI	Tue, Jul 11, 2017	58.09	58.62	57.40	57.99
5628	NASDAQ	BBSI	Mon, Jul 10, 2017	59.11	59.11	57.98	57.98
5627	NASDAQ	BBSI	Fri, Jul 7, 2017	57.10	59.50	56.40	59.10
5626	NASDAQ	BBSI	Thu, Jul 6, 2017	56.88	57.43	55.98	57.10
5625	NASDAQ	BBSI	Wed, Jul 5, 2017	57.70	57.71	56.26	57.10
5624	NASDAQ	BBSI	Mon, Jul 3, 2017	57.40	57.77	57.05	57.65
5623	NASDAQ	BBSI	Fri, Jun 30, 2017	56.32	57.85	55.98	57.29
5622	NASDAQ	BBSI	Thu, Jun 29, 2017	57.00	57.11	56.26	56.80
5621	NASDAQ	BBSI	Wed, Jun 28, 2017	56.50	57.12	56.21	57.02
5620	NASDAQ	BBSI	Tue, Jun 27, 2017	57.14	57.71	55.75	56.02
5619	NASDAQ	BBSI	Mon, Jun 26, 2017	57.46	58.25	56.84	57.15
5618	NASDAQ	BBSI	Fri, Jun 23, 2017	57.82	58.67	57.26	57.47
5617	NASDAQ	BBSI	Thu, Jun 22, 2017	57.49	58.24	57.36	57.66
5616	NASDAQ	BBSI	Wed, Jun 21, 2017	58.00	58.43	57.13	57.61
5615	NASDAQ	BBSI	Tue, Jun 20, 2017	57.83	57.91	57.06	57.68
5614	NASDAQ	BBSI	Mon, Jun 19, 2017	58.21	58.53	57.06	57.75
5613	NASDAQ	BBSI	Fri, Jun 16, 2017	57.44	58.05	56.87	57.63
5612	NASDAQ	BBSI	Thu, Jun 15, 2017	57.76	58.57	56.92	57.87
5611	NASDAQ	BBSI	Wed, Jun 14, 2017	58.17	58.49	57.38	57.99
5610	NASDAQ	BBSI	Tue, Jun 13, 2017	57.96	59.24	57.55	57.94
5609	NASDAQ	BBSI	Mon, Jun 12, 2017	58.01	59.99	57.74	58.35
5608	NASDAQ	BBSI	Fri, Jun 9, 2017	58.21	60.35	57.90	58.68
5607	NASDAQ	BBSI	Thu, Jun 8, 2017	56.54	58.55	56.35	58.12
5606	NASDAQ	BBSI	Wed, Jun 7, 2017	56.87	57.99	56.53	56.77
5605	NASDAQ	BBSI	Tue, Jun 6, 2017	57.32	58.17	56.92	57.52
5604	NASDAQ	BBSI	Mon, Jun 5, 2017	58.94	59.23	57.15	57.51
5603	NASDAQ	BBSI	Fri, Jun 2, 2017	57.78	60.20	56.60	58.74
5602	NASDAQ	BBSI	Thu, Jun 1, 2017	57.00	57.94	56.58	57.83
5601	NASDAQ	BBSI	Wed, May 31, 2017	56.68	57.21	56.31	57.07
5600	NASDAQ	BBSI	Tue, May 30, 2017	57.11	57.29	56.29	57.05
5599	NASDAQ	BBSI	Fri, May 26, 2017	57.02	57.30	56.04	57.10
5598	NASDAQ	BBSI	Thu, May 25, 2017	57.77	58.32	56.62	57.01
5597	NASDAQ	BBSI	Wed, May 24, 2017	57.48	58.69	56.55	57.43
5596	NASDAQ	BBSI	Tue, May 23, 2017	56.62	58.30	56.61	57.57
5595	NASDAQ	BBSI	Mon, May 22, 2017	57.61	57.77	56.48	57.35
5594	NASDAQ	BBSI	Fri, May 19, 2017	57.72	58.10	56.73	57.35
5593	NASDAQ	BBSI	Thu, May 18, 2017	56.97	58.00	56.36	57.71
5592	NASDAQ	BBSI	Wed, May 17, 2017	56.59	57.37	56.13	57.22
5591	NASDAQ	BBSI	Tue, May 16, 2017	57.07	57.65	56.41	57.50
5590	NASDAQ	BBSI	Mon, May 15, 2017	57.08	57.36	56.01	56.99
5589	NASDAQ	BBSI	Fri, May 12, 2017	56.73	57.39	56.30	56.85
5588	NASDAQ	BBSI	Thu, May 11, 2017	57.43	57.55	56.53	56.86
5587	NASDAQ	BBSI	Wed, May 10, 2017	57.65	57.65	56.10	57.43
5586	NASDAQ	BBSI	Tue, May 9, 2017	57.04	57.65	56.35	57.57
5585	NASDAQ	BBSI	Mon, May 8, 2017	56.92	57.32	56.00	56.91
5584	NASDAQ	BBSI	Fri, May 5, 2017	57.03	58.50	56.10	57.00
5583	NASDAQ	BBSI	Thu, May 4, 2017	58.72	59.37	57.49	58.56
5582	NASDAQ	BBSI	Wed, May 3, 2017	59.23	59.68	57.50	58.42
5581	NASDAQ	BBSI	Tue, May 2, 2017	58.60	59.85	58.60	59.57
5580	NASDAQ	BBSI	Mon, May 1, 2017	57.71	58.38	56.86	58.36
5579	NASDAQ	BBSI	Fri, Apr 28, 2017	58.40	58.40	56.95	57.66
5578	NASDAQ	BBSI	Thu, Apr 27, 2017	59.12	59.41	58.27	58.39
5577	NASDAQ	BBSI	Wed, Apr 26, 2017	57.81	59.68	57.75	59.02
5576	NASDAQ	BBSI	Tue, Apr 25, 2017	58.20	58.98	58.00	58.00
5575	NASDAQ	BBSI	Mon, Apr 24, 2017	57.98	59.00	57.12	57.55
5574	NASDAQ	BBSI	Fri, Apr 21, 2017	56.93	57.78	56.40	57.14
5573	NASDAQ	BBSI	Thu, Apr 20, 2017	56.73	57.58	56.24	57.07
5572	NASDAQ	BBSI	Wed, Apr 19, 2017	55.50	56.70	55.50	56.04
5571	NASDAQ	BBSI	Tue, Apr 18, 2017	54.95	55.76	54.38	55.49
5570	NASDAQ	BBSI	Mon, Apr 17, 2017	54.74	55.49	53.96	55.13
5569	NASDAQ	BBSI	Thu, Apr 13, 2017	54.83	55.00	54.13	54.68
5568	NASDAQ	BBSI	Wed, Apr 12, 2017	54.84	55.56	53.99	54.23
5567	NASDAQ	BBSI	Tue, Apr 11, 2017	54.29	56.04	53.95	55.97
5566	NASDAQ	BBSI	Mon, Apr 10, 2017	54.75	55.68	54.17	54.62
5565	NASDAQ	BBSI	Fri, Apr 7, 2017	54.58	55.42	54.09	54.90
5564	NASDAQ	BBSI	Thu, Apr 6, 2017	53.82	54.87	53.34	54.83
5563	NASDAQ	BBSI	Wed, Apr 5, 2017	53.34	55.41	53.32	53.87
5562	NASDAQ	BBSI	Tue, Apr 4, 2017	53.10	53.94	52.95	53.43
5561	NASDAQ	BBSI	Mon, Apr 3, 2017	54.03	54.92	53.05	53.10
5560	NASDAQ	BBSI	Fri, Mar 31, 2017	53.41	55.13	53.29	54.62
5559	NASDAQ	BBSI	Thu, Mar 30, 2017	53.15	54.02	52.92	53.42
5558	NASDAQ	BBSI	Wed, Mar 29, 2017	52.22	53.23	52.20	52.97
5557	NASDAQ	BBSI	Tue, Mar 28, 2017	51.30	52.40	50.56	52.24
5556	NASDAQ	BBSI	Mon, Mar 27, 2017	51.43	52.10	50.68	51.48
5555	NASDAQ	BBSI	Fri, Mar 24, 2017	52.25	52.63	51.76	52.04
5554	NASDAQ	BBSI	Thu, Mar 23, 2017	53.22	53.22	51.99	52.20
5553	NASDAQ	BBSI	Wed, Mar 22, 2017	52.40	53.14	51.52	52.57
5552	NASDAQ	BBSI	Tue, Mar 21, 2017	54.87	55.37	52.35	52.38
5551	NASDAQ	BBSI	Mon, Mar 20, 2017	55.70	55.70	53.98	54.68
5550	NASDAQ	BBSI	Fri, Mar 17, 2017	54.61	56.15	54.61	55.78
5549	NASDAQ	BBSI	Thu, Mar 16, 2017	54.33	55.54	53.98	54.91
5548	NASDAQ	BBSI	Wed, Mar 15, 2017	53.50	54.13	52.77	53.63
5547	NASDAQ	BBSI	Tue, Mar 14, 2017	52.77	53.93	52.00	53.14
5546	NASDAQ	BBSI	Mon, Mar 13, 2017	53.83	54.59	52.97	53.38
5545	NASDAQ	BBSI	Fri, Mar 10, 2017	52.97	54.43	52.97	53.87
5544	NASDAQ	BBSI	Thu, Mar 9, 2017	54.70	54.73	51.69	52.37
5543	NASDAQ	BBSI	Wed, Mar 8, 2017	59.00	59.99	51.51	55.23
5542	NASDAQ	BBSI	Tue, Mar 7, 2017	61.61	62.94	61.27	61.43
5541	NASDAQ	BBSI	Mon, Mar 6, 2017	63.62	63.62	61.96	62.18
5540	NASDAQ	BBSI	Fri, Mar 3, 2017	64.65	64.65	63.57	63.68
5539	NASDAQ	BBSI	Thu, Mar 2, 2017	66.12	66.12	64.50	65.29
5538	NASDAQ	BBSI	Wed, Mar 1, 2017	64.90	66.64	64.59	65.69
5537	NASDAQ	BBSI	Tue, Feb 28, 2017	64.49	64.63	63.26	64.03
5536	NASDAQ	BBSI	Mon, Feb 27, 2017	61.95	64.66	61.95	64.56
5535	NASDAQ	BBSI	Fri, Feb 24, 2017	61.30	62.83	61.30	62.30
5534	NASDAQ	BBSI	Thu, Feb 23, 2017	62.94	63.26	61.65	61.96
5533	NASDAQ	BBSI	Wed, Feb 22, 2017	63.45	63.56	62.85	63.03
5532	NASDAQ	BBSI	Tue, Feb 21, 2017	64.40	64.49	62.59	63.05
5531	NASDAQ	BBSI	Fri, Feb 17, 2017	63.99	64.76	63.43	64.38
5530	NASDAQ	BBSI	Thu, Feb 16, 2017	64.68	64.69	63.25	64.01
5529	NASDAQ	BBSI	Wed, Feb 15, 2017	63.37	64.60	62.81	64.60
5528	NASDAQ	BBSI	Tue, Feb 14, 2017	62.10	63.84	61.50	63.50
5527	NASDAQ	BBSI	Mon, Feb 13, 2017	63.72	63.97	61.90	62.25
5526	NASDAQ	BBSI	Fri, Feb 10, 2017	61.30	63.92	57.98	62.82
5525	NASDAQ	BBSI	Thu, Feb 9, 2017	60.41	62.33	60.41	60.97
5524	NASDAQ	BBSI	Wed, Feb 8, 2017	61.54	61.54	59.29	60.54
5523	NASDAQ	BBSI	Tue, Feb 7, 2017	60.38	62.54	60.20	61.89
5522	NASDAQ	BBSI	Mon, Feb 6, 2017	61.42	62.09	59.97	60.11
5521	NASDAQ	BBSI	Fri, Feb 3, 2017	60.48	61.31	60.00	61.09
5520	NASDAQ	BBSI	Thu, Feb 2, 2017	60.51	60.82	59.80	59.96
5519	NASDAQ	BBSI	Wed, Feb 1, 2017	60.59	62.17	60.26	60.56
5518	NASDAQ	BBSI	Tue, Jan 31, 2017	60.00	60.42	59.25	60.11
5517	NASDAQ	BBSI	Mon, Jan 30, 2017	61.16	61.37	60.00	60.25
5516	NASDAQ	BBSI	Fri, Jan 27, 2017	62.35	62.50	61.12	61.56
5515	NASDAQ	BBSI	Thu, Jan 26, 2017	62.35	62.88	61.82	62.65
5514	NASDAQ	BBSI	Wed, Jan 25, 2017	62.16	63.53	61.73	62.64
5513	NASDAQ	BBSI	Tue, Jan 24, 2017	60.70	61.95	60.29	61.81
5512	NASDAQ	BBSI	Mon, Jan 23, 2017	61.16	61.77	59.55	60.62
5511	NASDAQ	BBSI	Fri, Jan 20, 2017	60.38	61.71	60.38	61.17
5510	NASDAQ	BBSI	Thu, Jan 19, 2017	60.57	61.36	60.14	60.42
5509	NASDAQ	BBSI	Wed, Jan 18, 2017	61.40	61.76	60.70	61.49
5508	NASDAQ	BBSI	Tue, Jan 17, 2017	61.63	61.93	60.50	61.07
5507	NASDAQ	BBSI	Fri, Jan 13, 2017	62.71	63.33	61.89	62.22
5506	NASDAQ	BBSI	Thu, Jan 12, 2017	62.91	62.96	61.14	62.83
5505	NASDAQ	BBSI	Wed, Jan 11, 2017	64.56	64.75	61.85	63.00
5504	NASDAQ	BBSI	Tue, Jan 10, 2017	62.11	63.23	62.11	62.93
5503	NASDAQ	BBSI	Mon, Jan 9, 2017	61.85	62.44	61.39	61.99
5502	NASDAQ	BBSI	Fri, Jan 6, 2017	62.09	63.02	61.09	61.85
5501	NASDAQ	BBSI	Thu, Jan 5, 2017	64.31	64.31	61.64	61.67
5500	NASDAQ	BBSI	Wed, Jan 4, 2017	64.50	64.94	64.07	64.48
5499	NASDAQ	BBSI	Tue, Jan 3, 2017	64.82	64.82	63.12	64.38
5498	NASDAQ	BBSI	Fri, Dec 30, 2016	64.70	64.78	63.09	64.10
5497	NASDAQ	BBSI	Thu, Dec 29, 2016	65.02	65.48	64.22	64.70
5496	NASDAQ	BBSI	Wed, Dec 28, 2016	66.27	66.27	64.48	64.72
5495	NASDAQ	BBSI	Tue, Dec 27, 2016	64.86	66.93	64.86	65.83
5494	NASDAQ	BBSI	Fri, Dec 23, 2016	64.76	65.04	64.02	65.00
5493	NASDAQ	BBSI	Thu, Dec 22, 2016	64.66	65.81	63.40	65.30
5492	NASDAQ	BBSI	Wed, Dec 21, 2016	64.00	64.59	62.99	64.50
5491	NASDAQ	BBSI	Tue, Dec 20, 2016	63.68	64.74	63.48	64.33
5490	NASDAQ	BBSI	Mon, Dec 19, 2016	63.91	63.91	62.46	63.32
5489	NASDAQ	BBSI	Fri, Dec 16, 2016	63.93	64.97	63.21	63.41
5488	NASDAQ	BBSI	Thu, Dec 15, 2016	63.01	64.39	62.12	63.60
5487	NASDAQ	BBSI	Wed, Dec 14, 2016	62.72	63.16	58.51	62.77
5486	NASDAQ	BBSI	Tue, Dec 13, 2016	62.58	63.68	61.53	62.87
5485	NASDAQ	BBSI	Mon, Dec 12, 2016	62.06	64.44	61.84	62.33
5484	NASDAQ	BBSI	Fri, Dec 9, 2016	60.83	62.50	60.76	62.30
5483	NASDAQ	BBSI	Thu, Dec 8, 2016	59.42	61.69	59.25	60.45
5482	NASDAQ	BBSI	Wed, Dec 7, 2016	58.90	59.98	57.92	59.77
5481	NASDAQ	BBSI	Tue, Dec 6, 2016	58.86	59.48	57.97	59.16
5480	NASDAQ	BBSI	Mon, Dec 5, 2016	58.03	58.83	56.92	58.38
5479	NASDAQ	BBSI	Fri, Dec 2, 2016	57.00	58.69	56.75	57.61
5478	NASDAQ	BBSI	Thu, Dec 1, 2016	58.21	58.93	56.93	57.26
5477	NASDAQ	BBSI	Wed, Nov 30, 2016	58.75	59.65	57.80	58.29
5476	NASDAQ	BBSI	Tue, Nov 29, 2016	57.99	60.17	57.99	58.60
5475	NASDAQ	BBSI	Mon, Nov 28, 2016	58.30	59.23	57.71	57.77
5474	NASDAQ	BBSI	Fri, Nov 25, 2016	58.25	58.97	57.31	58.85
5473	NASDAQ	BBSI	Wed, Nov 23, 2016	56.82	58.80	56.35	57.94
5472	NASDAQ	BBSI	Tue, Nov 22, 2016	56.35	57.40	56.35	56.87
5471	NASDAQ	BBSI	Mon, Nov 21, 2016	55.63	56.74	54.08	56.40
5470	NASDAQ	BBSI	Fri, Nov 18, 2016	54.50	56.23	53.59	55.71
5469	NASDAQ	BBSI	Thu, Nov 17, 2016	54.89	55.70	54.60	54.69
5468	NASDAQ	BBSI	Wed, Nov 16, 2016	54.09	55.50	54.09	54.75
5467	NASDAQ	BBSI	Tue, Nov 15, 2016	53.02	54.29	52.16	54.04
5466	NASDAQ	BBSI	Mon, Nov 14, 2016	52.89	54.89	52.60	52.73
5465	NASDAQ	BBSI	Fri, Nov 11, 2016	49.90	53.28	47.27	52.58
5464	NASDAQ	BBSI	Thu, Nov 10, 2016	48.80	50.50	48.51	50.14
5463	NASDAQ	BBSI	Wed, Nov 9, 2016	43.00	49.01	43.00	48.89
5462	NASDAQ	BBSI	Tue, Nov 8, 2016	44.92	46.14	44.43	46.07
5461	NASDAQ	BBSI	Mon, Nov 7, 2016	44.81	45.59	44.59	45.42
5460	NASDAQ	BBSI	Fri, Nov 4, 2016	43.68	45.20	43.68	44.05
5459	NASDAQ	BBSI	Thu, Nov 3, 2016	43.77	44.25	43.43	43.69
5458	NASDAQ	BBSI	Wed, Nov 2, 2016	44.07	44.41	43.29	44.06
5457	NASDAQ	BBSI	Tue, Nov 1, 2016	45.03	45.03	43.62	43.79
5456	NASDAQ	BBSI	Mon, Oct 31, 2016	45.49	45.49	44.20	44.83
5455	NASDAQ	BBSI	Fri, Oct 28, 2016	44.05	45.62	44.05	45.11
5454	NASDAQ	BBSI	Thu, Oct 27, 2016	44.26	44.26	42.59	43.84
5453	NASDAQ	BBSI	Wed, Oct 26, 2016	44.50	44.96	43.94	44.04
5452	NASDAQ	BBSI	Tue, Oct 25, 2016	45.37	45.39	44.09	44.83
5451	NASDAQ	BBSI	Mon, Oct 24, 2016	45.38	45.78	45.09	45.33
5450	NASDAQ	BBSI	Fri, Oct 21, 2016	44.74	47.11	44.43	45.01
5449	NASDAQ	BBSI	Thu, Oct 20, 2016	46.71	47.62	44.88	44.96
5448	NASDAQ	BBSI	Wed, Oct 19, 2016	46.97	46.97	45.98	46.62
5447	NASDAQ	BBSI	Tue, Oct 18, 2016	47.60	47.66	46.63	46.76
5446	NASDAQ	BBSI	Mon, Oct 17, 2016	46.91	47.31	46.66	47.19
5445	NASDAQ	BBSI	Fri, Oct 14, 2016	47.70	48.08	46.69	47.00
5444	NASDAQ	BBSI	Thu, Oct 13, 2016	47.46	47.77	46.30	47.40
5443	NASDAQ	BBSI	Wed, Oct 12, 2016	47.75	48.28	47.54	47.68
5442	NASDAQ	BBSI	Tue, Oct 11, 2016	48.94	48.94	47.32	47.61
5441	NASDAQ	BBSI	Mon, Oct 10, 2016	48.06	49.48	48.06	49.23
5440	NASDAQ	BBSI	Fri, Oct 7, 2016	48.98	49.56	47.73	47.89
5439	NASDAQ	BBSI	Thu, Oct 6, 2016	49.65	49.65	48.85	48.94
5438	NASDAQ	BBSI	Wed, Oct 5, 2016	49.98	50.53	49.51	49.68
5437	NASDAQ	BBSI	Tue, Oct 4, 2016	48.40	49.94	48.40	49.86
5436	NASDAQ	BBSI	Mon, Oct 3, 2016	49.45	49.93	49.01	49.77
5435	NASDAQ	BBSI	Fri, Sep 30, 2016	48.54	49.75	48.30	49.61
5434	NASDAQ	BBSI	Thu, Sep 29, 2016	49.06	49.09	47.94	48.29
5433	NASDAQ	BBSI	Wed, Sep 28, 2016	48.74	49.43	48.50	49.29
5432	NASDAQ	BBSI	Tue, Sep 27, 2016	47.65	48.72	47.65	48.46
5431	NASDAQ	BBSI	Mon, Sep 26, 2016	47.63	48.17	46.74	47.83
5430	NASDAQ	BBSI	Fri, Sep 23, 2016	48.07	48.35	47.40	47.68
5429	NASDAQ	BBSI	Thu, Sep 22, 2016	48.48	48.57	47.20	48.00
5428	NASDAQ	BBSI	Wed, Sep 21, 2016	48.14	48.40	47.16	47.87
5427	NASDAQ	BBSI	Tue, Sep 20, 2016	47.79	47.93	47.49	47.60
5426	NASDAQ	BBSI	Mon, Sep 19, 2016	47.06	47.58	46.32	47.22
5425	NASDAQ	BBSI	Fri, Sep 16, 2016	47.26	47.70	46.39	46.76
5424	NASDAQ	BBSI	Thu, Sep 15, 2016	46.09	47.92	45.80	47.41
5423	NASDAQ	BBSI	Wed, Sep 14, 2016	45.78	46.09	44.85	45.35
5422	NASDAQ	BBSI	Tue, Sep 13, 2016	46.26	46.48	45.50	45.55
5421	NASDAQ	BBSI	Mon, Sep 12, 2016	45.73	46.73	41.99	46.52
5420	NASDAQ	BBSI	Fri, Sep 9, 2016	46.59	46.84	45.94	46.19
5419	NASDAQ	BBSI	Thu, Sep 8, 2016	47.50	47.93	46.63	46.98
5418	NASDAQ	BBSI	Wed, Sep 7, 2016	47.50	47.82	46.76	47.37
5417	NASDAQ	BBSI	Tue, Sep 6, 2016	48.31	48.64	47.55	47.76
5416	NASDAQ	BBSI	Fri, Sep 2, 2016	47.53	48.67	47.35	48.32
5415	NASDAQ	BBSI	Thu, Sep 1, 2016	46.85	47.63	46.10	47.49
5414	NASDAQ	BBSI	Wed, Aug 31, 2016	47.23	47.39	45.85	46.66
5413	NASDAQ	BBSI	Tue, Aug 30, 2016	48.01	48.01	46.64	47.39
5412	NASDAQ	BBSI	Mon, Aug 29, 2016	47.50	48.33	46.87	47.57
5411	NASDAQ	BBSI	Fri, Aug 26, 2016	48.45	48.88	47.39	47.62
5410	NASDAQ	BBSI	Thu, Aug 25, 2016	46.89	48.25	46.75	48.21
5409	NASDAQ	BBSI	Wed, Aug 24, 2016	46.64	47.58	46.46	46.86
5408	NASDAQ	BBSI	Tue, Aug 23, 2016	46.49	47.36	46.49	46.79
5407	NASDAQ	BBSI	Mon, Aug 22, 2016	46.68	47.87	46.36	46.46
5406	NASDAQ	BBSI	Fri, Aug 19, 2016	47.24	47.35	46.15	47.04
5405	NASDAQ	BBSI	Thu, Aug 18, 2016	46.20	47.43	45.64	47.28
5404	NASDAQ	BBSI	Wed, Aug 17, 2016	45.69	46.76	45.46	46.44
5403	NASDAQ	BBSI	Tue, Aug 16, 2016	46.48	47.38	45.52	46.16
5402	NASDAQ	BBSI	Mon, Aug 15, 2016	45.39	46.64	45.21	46.46
5401	NASDAQ	BBSI	Fri, Aug 12, 2016	44.74	45.37	43.77	45.18
5400	NASDAQ	BBSI	Thu, Aug 11, 2016	44.70	44.98	42.72	44.57
5399	NASDAQ	BBSI	Wed, Aug 10, 2016	44.88	46.57	43.17	44.33
5398	NASDAQ	BBSI	Tue, Aug 9, 2016	43.32	44.42	43.00	44.19
5397	NASDAQ	BBSI	Mon, Aug 8, 2016	44.34	44.44	43.65	43.98
5396	NASDAQ	BBSI	Fri, Aug 5, 2016	43.38	44.86	43.38	44.46
5395	NASDAQ	BBSI	Thu, Aug 4, 2016	43.75	44.28	43.02	43.10
5394	NASDAQ	BBSI	Wed, Aug 3, 2016	42.33	43.83	42.33	43.59
5393	NASDAQ	BBSI	Tue, Aug 2, 2016	42.62	44.66	41.06	43.16
5392	NASDAQ	BBSI	Mon, Aug 1, 2016	42.87	43.72	41.38	42.53
5391	NASDAQ	BBSI	Fri, Jul 29, 2016	42.60	43.31	41.67	42.98
5390	NASDAQ	BBSI	Thu, Jul 28, 2016	42.61	44.04	41.39	42.55
5389	NASDAQ	BBSI	Wed, Jul 27, 2016	43.51	44.60	42.00	42.77
5388	NASDAQ	BBSI	Tue, Jul 26, 2016	43.03	43.65	42.67	43.49
5387	NASDAQ	BBSI	Mon, Jul 25, 2016	43.58	43.58	42.64	42.89
5386	NASDAQ	BBSI	Fri, Jul 22, 2016	43.38	43.78	42.40	43.50
5385	NASDAQ	BBSI	Thu, Jul 21, 2016	42.76	43.68	42.43	43.24
5384	NASDAQ	BBSI	Wed, Jul 20, 2016	41.72	43.23	41.72	42.78
5383	NASDAQ	BBSI	Tue, Jul 19, 2016	42.56	42.67	41.68	41.75
5382	NASDAQ	BBSI	Mon, Jul 18, 2016	42.15	42.67	41.73	42.21
5381	NASDAQ	BBSI	Fri, Jul 15, 2016	43.23	43.61	41.84	42.03
5380	NASDAQ	BBSI	Thu, Jul 14, 2016	44.19	44.27	42.58	42.88
5379	NASDAQ	BBSI	Wed, Jul 13, 2016	41.88	43.64	41.76	43.25
5378	NASDAQ	BBSI	Tue, Jul 12, 2016	42.50	42.60	41.77	41.89
5377	NASDAQ	BBSI	Mon, Jul 11, 2016	41.73	42.81	41.45	41.65
5376	NASDAQ	BBSI	Fri, Jul 8, 2016	41.20	42.28	40.54	41.58
5375	NASDAQ	BBSI	Thu, Jul 7, 2016	40.24	41.70	39.64	40.69
5374	NASDAQ	BBSI	Wed, Jul 6, 2016	39.06	40.02	38.77	39.94
5373	NASDAQ	BBSI	Tue, Jul 5, 2016	39.52	39.74	38.95	39.25
5372	NASDAQ	BBSI	Fri, Jul 1, 2016	40.70	40.93	39.10	39.80
5371	NASDAQ	BBSI	Thu, Jun 30, 2016	39.40	41.35	38.83	41.32
5370	NASDAQ	BBSI	Wed, Jun 29, 2016	38.75	39.79	38.75	39.16
5369	NASDAQ	BBSI	Tue, Jun 28, 2016	38.59	38.93	37.73	38.36
5368	NASDAQ	BBSI	Mon, Jun 27, 2016	38.78	39.52	37.39	38.09
5367	NASDAQ	BBSI	Fri, Jun 24, 2016	40.60	41.23	38.44	39.54
5366	NASDAQ	BBSI	Thu, Jun 23, 2016	39.20	43.08	39.10	42.18
5365	NASDAQ	BBSI	Wed, Jun 22, 2016	38.85	39.14	38.20	38.83
5364	NASDAQ	BBSI	Tue, Jun 21, 2016	38.35	38.87	38.00	38.62
5363	NASDAQ	BBSI	Mon, Jun 20, 2016	37.45	38.78	36.70	38.32
5362	NASDAQ	BBSI	Fri, Jun 17, 2016	37.06	37.56	36.30	36.82
5361	NASDAQ	BBSI	Thu, Jun 16, 2016	37.36	37.36	36.62	36.94
5360	NASDAQ	BBSI	Wed, Jun 15, 2016	37.23	37.98	36.85	37.52
5359	NASDAQ	BBSI	Tue, Jun 14, 2016	37.15	37.84	36.65	36.94
5358	NASDAQ	BBSI	Mon, Jun 13, 2016	37.71	37.71	36.81	37.07
5357	NASDAQ	BBSI	Fri, Jun 10, 2016	37.78	38.09	37.31	37.72
5356	NASDAQ	BBSI	Thu, Jun 9, 2016	38.65	38.82	37.78	37.91
5355	NASDAQ	BBSI	Wed, Jun 8, 2016	38.58	39.72	38.17	38.81
5354	NASDAQ	BBSI	Tue, Jun 7, 2016	38.55	38.70	38.20	38.30
5353	NASDAQ	BBSI	Mon, Jun 6, 2016	37.98	38.53	37.70	38.39
5352	NASDAQ	BBSI	Fri, Jun 3, 2016	38.54	38.55	37.40	37.61
5351	NASDAQ	BBSI	Thu, Jun 2, 2016	38.89	39.21	38.46	38.74
5350	NASDAQ	BBSI	Wed, Jun 1, 2016	37.95	39.23	37.43	38.94
5349	NASDAQ	BBSI	Tue, May 31, 2016	36.72	38.51	36.06	37.36
5348	NASDAQ	BBSI	Fri, May 27, 2016	36.37	37.27	35.90	36.47
5347	NASDAQ	BBSI	Thu, May 26, 2016	29.95	37.94	29.95	36.50
5346	NASDAQ	BBSI	Wed, May 25, 2016	28.82	29.26	28.60	29.13
5345	NASDAQ	BBSI	Tue, May 24, 2016	28.30	29.25	28.29	28.59
5344	NASDAQ	BBSI	Mon, May 23, 2016	28.17	28.84	27.75	28.26
5343	NASDAQ	BBSI	Fri, May 20, 2016	27.90	28.77	27.28	28.08
5342	NASDAQ	BBSI	Thu, May 19, 2016	28.59	28.59	27.86	28.10
5341	NASDAQ	BBSI	Wed, May 18, 2016	28.49	29.16	28.26	28.71
5340	NASDAQ	BBSI	Tue, May 17, 2016	28.78	29.65	28.30	28.52
5339	NASDAQ	BBSI	Mon, May 16, 2016	28.16	29.41	28.16	29.06
5338	NASDAQ	BBSI	Fri, May 13, 2016	29.35	29.56	28.67	29.21
5337	NASDAQ	BBSI	Thu, May 12, 2016	29.77	29.97	28.96	29.27
5336	NASDAQ	BBSI	Wed, May 11, 2016	30.22	30.40	29.65	29.80
5335	NASDAQ	BBSI	Tue, May 10, 2016	30.79	30.82	29.87	30.39
5334	NASDAQ	BBSI	Mon, May 9, 2016	30.02	31.20	29.69	30.72
5333	NASDAQ	BBSI	Fri, May 6, 2016	30.49	30.50	29.50	30.10
5332	NASDAQ	BBSI	Thu, May 5, 2016	31.23	32.00	30.53	30.77
5331	NASDAQ	BBSI	Wed, May 4, 2016	31.05	31.63	30.74	31.02
5330	NASDAQ	BBSI	Tue, May 3, 2016	30.72	31.78	30.06	31.15
5329	NASDAQ	BBSI	Mon, May 2, 2016	31.02	31.24	30.44	31.07
5328	NASDAQ	BBSI	Fri, Apr 29, 2016	31.50	31.94	30.75	31.01
5327	NASDAQ	BBSI	Thu, Apr 28, 2016	31.68	32.40	31.57	31.72
5326	NASDAQ	BBSI	Wed, Apr 27, 2016	31.94	32.61	31.14	32.06
5325	NASDAQ	BBSI	Tue, Apr 26, 2016	31.66	32.86	31.35	32.39
5324	NASDAQ	BBSI	Mon, Apr 25, 2016	32.46	32.51	31.17	31.69
5323	NASDAQ	BBSI	Fri, Apr 22, 2016	33.07	33.48	32.49	32.64
5322	NASDAQ	BBSI	Thu, Apr 21, 2016	34.33	34.44	32.35	32.98
5321	NASDAQ	BBSI	Wed, Apr 20, 2016	29.87	36.15	29.87	34.57
5320	NASDAQ	BBSI	Tue, Apr 19, 2016	29.88	30.70	29.52	29.68
5319	NASDAQ	BBSI	Mon, Apr 18, 2016	29.66	29.98	29.18	29.62
5318	NASDAQ	BBSI	Fri, Apr 15, 2016	28.94	30.08	28.92	29.68
5317	NASDAQ	BBSI	Thu, Apr 14, 2016	28.30	29.23	28.08	28.92
5316	NASDAQ	BBSI	Wed, Apr 13, 2016	28.02	28.52	27.60	28.43
5315	NASDAQ	BBSI	Tue, Apr 12, 2016	27.59	28.27	27.23	27.92
5314	NASDAQ	BBSI	Mon, Apr 11, 2016	27.32	27.97	27.30	27.55
5313	NASDAQ	BBSI	Fri, Apr 8, 2016	27.06	27.54	26.58	27.23
5312	NASDAQ	BBSI	Thu, Apr 7, 2016	26.89	27.58	26.72	26.90
5311	NASDAQ	BBSI	Wed, Apr 6, 2016	27.21	27.28	26.68	27.01
5310	NASDAQ	BBSI	Tue, Apr 5, 2016	27.67	27.67	27.67	27.26
5309	NASDAQ	BBSI	Mon, Apr 4, 2016	28.25	28.42	27.33	27.67
5308	NASDAQ	BBSI	Fri, Apr 1, 2016	28.39	28.76	27.56	28.24
5307	NASDAQ	BBSI	Thu, Mar 31, 2016	28.58	29.18	28.20	28.66
5306	NASDAQ	BBSI	Wed, Mar 30, 2016	28.02	28.97	27.89	28.66
5305	NASDAQ	BBSI	Tue, Mar 29, 2016	27.29	27.99	27.23	27.96
5304	NASDAQ	BBSI	Mon, Mar 28, 2016	27.70	27.75	27.05	27.06
5303	NASDAQ	BBSI	Thu, Mar 24, 2016	27.25	27.25	27.25	27.78
5302	NASDAQ	BBSI	Wed, Mar 23, 2016	27.63	27.93	27.15	27.25
5301	NASDAQ	BBSI	Tue, Mar 22, 2016	27.15	28.39	27.15	27.64
5300	NASDAQ	BBSI	Mon, Mar 21, 2016	27.84	28.50	27.29	27.36
5299	NASDAQ	BBSI	Fri, Mar 18, 2016	27.17	28.33	27.14	28.06
5298	NASDAQ	BBSI	Thu, Mar 17, 2016	27.48	27.48	26.20	27.07
5297	NASDAQ	BBSI	Wed, Mar 16, 2016	28.02	28.62	27.10	27.99
5296	NASDAQ	BBSI	Tue, Mar 15, 2016	28.14	28.14	28.14	27.82
5295	NASDAQ	BBSI	Mon, Mar 14, 2016	27.55	28.61	27.29	28.14
5294	NASDAQ	BBSI	Fri, Mar 11, 2016	24.11	27.95	24.10	27.54
5293	NASDAQ	BBSI	Thu, Mar 10, 2016	25.72	27.29	22.55	36.52
5292	NASDAQ	BBSI	Wed, Mar 9, 2016	35.99	35.99	35.99	36.52
5291	NASDAQ	BBSI	Tue, Mar 8, 2016	37.28	37.70	35.95	35.99
5290	NASDAQ	BBSI	Mon, Mar 7, 2016	37.00	37.80	36.54	37.57
5289	NASDAQ	BBSI	Fri, Mar 4, 2016	36.81	36.81	36.81	37.03
5288	NASDAQ	BBSI	Thu, Mar 3, 2016	36.26	36.26	36.26	36.81
5287	NASDAQ	BBSI	Wed, Mar 2, 2016	35.84	36.81	35.40	35.80
5286	NASDAQ	BBSI	Tue, Mar 1, 2016	34.94	34.94	34.94	35.80
5285	NASDAQ	BBSI	Mon, Feb 29, 2016	35.42	36.17	34.85	34.94
5284	NASDAQ	BBSI	Fri, Feb 26, 2016	34.82	35.73	34.64	35.29
5283	NASDAQ	BBSI	Thu, Feb 25, 2016	35.43	35.43	34.23	34.56
5282	NASDAQ	BBSI	Wed, Feb 24, 2016	34.19	35.27	33.80	35.19
5281	NASDAQ	BBSI	Tue, Feb 23, 2016	34.77	35.97	34.67	34.73
5280	NASDAQ	BBSI	Mon, Feb 22, 2016	34.85	35.39	34.61	34.78
5279	NASDAQ	BBSI	Fri, Feb 19, 2016	34.46	35.73	34.25	34.60
5278	NASDAQ	BBSI	Thu, Feb 18, 2016	34.67	37.02	34.19	34.75
5277	NASDAQ	BBSI	Wed, Feb 17, 2016	34.47	35.59	33.89	34.65
5276	NASDAQ	BBSI	Tue, Feb 16, 2016	37.11	38.25	34.01	34.34
5275	NASDAQ	BBSI	Fri, Feb 12, 2016	38.09	38.63	33.93	36.43
5274	NASDAQ	BBSI	Thu, Feb 11, 2016	30.92	32.80	30.84	32.21
5273	NASDAQ	BBSI	Wed, Feb 10, 2016	32.34	33.22	31.32	31.47
5272	NASDAQ	BBSI	Tue, Feb 9, 2016	31.94	32.49	31.27	32.14
5271	NASDAQ	BBSI	Mon, Feb 8, 2016	34.34	34.34	32.11	32.25
5270	NASDAQ	BBSI	Fri, Feb 5, 2016	35.48	35.57	33.73	34.90
5269	NASDAQ	BBSI	Thu, Feb 4, 2016	35.59	36.24	35.29	35.58
5268	NASDAQ	BBSI	Wed, Feb 3, 2016	37.00	37.15	34.68	35.89
5267	NASDAQ	BBSI	Tue, Feb 2, 2016	37.41	42.80	36.47	36.94
5266	NASDAQ	BBSI	Mon, Feb 1, 2016	38.91	39.15	37.31	37.43
5265	NASDAQ	BBSI	Fri, Jan 29, 2016	38.07	39.43	38.07	39.17
5264	NASDAQ	BBSI	Thu, Jan 28, 2016	37.54	38.54	37.02	37.93
5263	NASDAQ	BBSI	Wed, Jan 27, 2016	39.06	39.06	36.81	37.18
5262	NASDAQ	BBSI	Tue, Jan 26, 2016	38.24	39.71	37.89	39.14
5261	NASDAQ	BBSI	Mon, Jan 25, 2016	38.72	39.25	37.83	38.15
5260	NASDAQ	BBSI	Fri, Jan 22, 2016	38.01	39.05	38.01	38.81
5259	NASDAQ	BBSI	Thu, Jan 21, 2016	38.63	38.79	37.10	37.25
5258	NASDAQ	BBSI	Wed, Jan 20, 2016	35.77	38.57	34.08	38.11
5257	NASDAQ	BBSI	Tue, Jan 19, 2016	38.60	38.60	35.65	36.31
5256	NASDAQ	BBSI	Fri, Jan 15, 2016	37.43	38.35	36.17	38.35
5255	NASDAQ	BBSI	Thu, Jan 14, 2016	38.62	39.32	37.66	38.47
5254	NASDAQ	BBSI	Wed, Jan 13, 2016	40.72	40.92	37.69	38.17
5253	NASDAQ	BBSI	Tue, Jan 12, 2016	39.35	40.70	38.88	40.49
5252	NASDAQ	BBSI	Mon, Jan 11, 2016	38.72	39.05	36.85	38.86
5251	NASDAQ	BBSI	Fri, Jan 8, 2016	40.58	41.03	38.08	38.22
5250	NASDAQ	BBSI	Thu, Jan 7, 2016	40.58	41.46	40.43	40.43
5249	NASDAQ	BBSI	Wed, Jan 6, 2016	40.72	42.40	40.71	41.34
5248	NASDAQ	BBSI	Tue, Jan 5, 2016	41.40	42.08	40.66	40.85
5247	NASDAQ	BBSI	Mon, Jan 4, 2016	43.03	43.03	40.85	41.41
5246	NASDAQ	BBSI	Thu, Dec 31, 2015	44.46	44.76	43.47	43.54
5245	NASDAQ	BBSI	Wed, Dec 30, 2015	44.73	45.25	44.16	44.56
5244	NASDAQ	BBSI	Tue, Dec 29, 2015	44.11	44.94	43.62	44.59
5243	NASDAQ	BBSI	Mon, Dec 28, 2015	44.27	44.62	43.15	43.77
5242	NASDAQ	BBSI	Thu, Dec 24, 2015	44.56	44.61	43.86	44.34
5241	NASDAQ	BBSI	Wed, Dec 23, 2015	43.87	44.55	42.53	44.12
5240	NASDAQ	BBSI	Tue, Dec 22, 2015	42.89	44.78	41.48	42.77
5239	NASDAQ	BBSI	Mon, Dec 21, 2015	44.95	45.00	42.16	42.66
5238	NASDAQ	BBSI	Fri, Dec 18, 2015	44.70	45.63	44.48	44.85
5237	NASDAQ	BBSI	Thu, Dec 17, 2015	44.91	46.12	44.12	44.98
5236	NASDAQ	BBSI	Wed, Dec 16, 2015	44.89	46.20	44.51	44.85
5235	NASDAQ	BBSI	Tue, Dec 15, 2015	43.56	45.00	43.38	44.71
5234	NASDAQ	BBSI	Mon, Dec 14, 2015	43.78	44.51	42.40	43.22
5233	NASDAQ	BBSI	Fri, Dec 11, 2015	41.96	43.73	41.96	43.61
5232	NASDAQ	BBSI	Thu, Dec 10, 2015	43.63	44.21	42.30	42.65
5231	NASDAQ	BBSI	Wed, Dec 9, 2015	43.38	44.50	43.20	43.53
5230	NASDAQ	BBSI	Tue, Dec 8, 2015	43.09	44.48	42.31	43.72
5229	NASDAQ	BBSI	Mon, Dec 7, 2015	43.75	44.10	42.61	43.57
5228	NASDAQ	BBSI	Fri, Dec 4, 2015	43.86	44.15	43.00	43.63
5227	NASDAQ	BBSI	Thu, Dec 3, 2015	43.79	45.03	43.20	43.58
5226	NASDAQ	BBSI	Wed, Dec 2, 2015	44.21	44.47	43.57	43.78
5225	NASDAQ	BBSI	Tue, Dec 1, 2015	45.01	45.01	43.69	44.06
5224	NASDAQ	BBSI	Mon, Nov 30, 2015	43.43	44.98	43.43	44.65
5223	NASDAQ	BBSI	Fri, Nov 27, 2015	41.79	43.83	41.46	43.47
5222	NASDAQ	BBSI	Wed, Nov 25, 2015	41.91	42.50	40.76	41.56
5221	NASDAQ	BBSI	Tue, Nov 24, 2015	41.09	41.87	40.63	41.72
5220	NASDAQ	BBSI	Mon, Nov 23, 2015	41.68	42.22	41.04	41.64
5219	NASDAQ	BBSI	Fri, Nov 20, 2015	40.79	42.55	40.38	41.88
5218	NASDAQ	BBSI	Thu, Nov 19, 2015	41.94	42.05	39.90	40.37
5217	NASDAQ	BBSI	Wed, Nov 18, 2015	41.00	42.80	40.40	41.84
5216	NASDAQ	BBSI	Tue, Nov 17, 2015	40.83	42.22	40.18	40.94
5215	NASDAQ	BBSI	Mon, Nov 16, 2015	39.47	40.72	38.44	40.50
5214	NASDAQ	BBSI	Fri, Nov 13, 2015	38.41	39.79	37.71	39.36
5213	NASDAQ	BBSI	Thu, Nov 12, 2015	40.51	41.41	38.51	38.66
5212	NASDAQ	BBSI	Wed, Nov 11, 2015	38.82	42.41	38.82	41.11
5211	NASDAQ	BBSI	Tue, Nov 10, 2015	34.00	39.50	34.00	38.47
5210	NASDAQ	BBSI	Mon, Nov 9, 2015	52.26	53.00	51.81	52.75
5209	NASDAQ	BBSI	Fri, Nov 6, 2015	50.28	52.75	50.18	52.07
5208	NASDAQ	BBSI	Thu, Nov 5, 2015	49.10	51.14	48.58	50.52
5207	NASDAQ	BBSI	Wed, Nov 4, 2015	48.57	49.56	47.37	49.50
5206	NASDAQ	BBSI	Tue, Nov 3, 2015	50.08	50.08	48.11	48.57
5205	NASDAQ	BBSI	Mon, Nov 2, 2015	49.15	50.95	49.15	50.11
5204	NASDAQ	BBSI	Fri, Oct 30, 2015	48.81	49.60	48.40	48.98
5203	NASDAQ	BBSI	Thu, Oct 29, 2015	47.55	49.40	47.55	49.08
5202	NASDAQ	BBSI	Wed, Oct 28, 2015	45.69	47.86	41.21	47.86
5201	NASDAQ	BBSI	Tue, Oct 27, 2015	44.96	45.39	42.61	44.70
5200	NASDAQ	BBSI	Mon, Oct 26, 2015	46.44	46.70	44.89	45.02
5199	NASDAQ	BBSI	Fri, Oct 23, 2015	45.76	46.50	45.06	46.40
5198	NASDAQ	BBSI	Thu, Oct 22, 2015	44.15	45.54	43.63	45.38
5197	NASDAQ	BBSI	Wed, Oct 21, 2015	46.35	46.35	43.60	43.73
5196	NASDAQ	BBSI	Tue, Oct 20, 2015	44.89	46.75	44.71	46.32
5195	NASDAQ	BBSI	Mon, Oct 19, 2015	45.37	46.31	44.23	45.08
5194	NASDAQ	BBSI	Fri, Oct 16, 2015	45.33	45.70	43.82	45.38
5193	NASDAQ	BBSI	Thu, Oct 15, 2015	43.90	45.43	43.74	45.20
5192	NASDAQ	BBSI	Wed, Oct 14, 2015	44.12	44.89	43.50	43.65
5191	NASDAQ	BBSI	Tue, Oct 13, 2015	44.15	44.87	43.73	43.98
5190	NASDAQ	BBSI	Mon, Oct 12, 2015	43.24	45.27	42.62	44.52
5189	NASDAQ	BBSI	Fri, Oct 9, 2015	42.87	43.29	42.31	42.89
5188	NASDAQ	BBSI	Thu, Oct 8, 2015	42.87	43.07	42.08	42.70
5187	NASDAQ	BBSI	Wed, Oct 7, 2015	41.75	43.13	41.52	42.77
5186	NASDAQ	BBSI	Tue, Oct 6, 2015	42.49	43.20	40.72	41.48
5185	NASDAQ	BBSI	Mon, Oct 5, 2015	40.96	42.53	40.18	42.45
5184	NASDAQ	BBSI	Fri, Oct 2, 2015	41.43	41.49	38.60	40.54
5183	NASDAQ	BBSI	Thu, Oct 1, 2015	43.17	43.93	41.56	41.78
5182	NASDAQ	BBSI	Wed, Sep 30, 2015	38.67	43.46	38.67	42.93
5181	NASDAQ	BBSI	Tue, Sep 29, 2015	37.88	38.19	37.21	37.67
5180	NASDAQ	BBSI	Mon, Sep 28, 2015	38.04	39.00	37.07	37.63
5179	NASDAQ	BBSI	Fri, Sep 25, 2015	39.45	40.23	38.10	38.30
5178	NASDAQ	BBSI	Thu, Sep 24, 2015	37.55	39.13	37.55	38.98
5177	NASDAQ	BBSI	Wed, Sep 23, 2015	38.35	38.46	37.51	37.88
5176	NASDAQ	BBSI	Tue, Sep 22, 2015	38.21	38.80	37.54	38.18
5175	NASDAQ	BBSI	Mon, Sep 21, 2015	38.02	39.39	37.82	38.45
5174	NASDAQ	BBSI	Fri, Sep 18, 2015	38.32	38.69	37.40	37.57
5173	NASDAQ	BBSI	Thu, Sep 17, 2015	38.38	39.32	38.03	38.74
5172	NASDAQ	BBSI	Wed, Sep 16, 2015	37.38	38.39	37.06	38.31
5171	NASDAQ	BBSI	Tue, Sep 15, 2015	36.18	37.42	36.16	37.23
5170	NASDAQ	BBSI	Mon, Sep 14, 2015	36.24	36.24	35.87	36.01
5169	NASDAQ	BBSI	Fri, Sep 11, 2015	35.38	36.39	35.34	36.19
5168	NASDAQ	BBSI	Thu, Sep 10, 2015	34.46	35.85	34.35	35.54
5167	NASDAQ	BBSI	Wed, Sep 9, 2015	35.12	35.12	33.88	34.44
5166	NASDAQ	BBSI	Tue, Sep 8, 2015	35.40	35.40	34.37	34.78
5165	NASDAQ	BBSI	Fri, Sep 4, 2015	33.83	34.97	33.83	34.61
5164	NASDAQ	BBSI	Thu, Sep 3, 2015	34.97	35.27	33.72	34.28
5163	NASDAQ	BBSI	Wed, Sep 2, 2015	34.58	35.11	33.96	35.10
5162	NASDAQ	BBSI	Tue, Sep 1, 2015	35.16	35.47	33.96	34.25
5161	NASDAQ	BBSI	Mon, Aug 31, 2015	35.18	36.32	34.89	35.65
5160	NASDAQ	BBSI	Fri, Aug 28, 2015	34.49	35.78	33.53	35.46
5159	NASDAQ	BBSI	Thu, Aug 27, 2015	34.44	34.86	33.17	34.58
5158	NASDAQ	BBSI	Wed, Aug 26, 2015	34.26	34.83	32.61	34.28
5157	NASDAQ	BBSI	Tue, Aug 25, 2015	34.28	34.35	33.20	33.37
5156	NASDAQ	BBSI	Mon, Aug 24, 2015	33.47	34.36	32.19	33.20
5155	NASDAQ	BBSI	Fri, Aug 21, 2015	33.34	35.49	33.20	34.87
5154	NASDAQ	BBSI	Thu, Aug 20, 2015	34.70	35.04	33.74	33.87
5153	NASDAQ	BBSI	Wed, Aug 19, 2015	36.66	36.72	34.78	35.00
5152	NASDAQ	BBSI	Tue, Aug 18, 2015	37.95	38.10	36.65	37.23
5151	NASDAQ	BBSI	Mon, Aug 17, 2015	37.40	38.06	36.74	37.96
5150	NASDAQ	BBSI	Fri, Aug 14, 2015	37.13	37.82	36.51	37.64
5149	NASDAQ	BBSI	Thu, Aug 13, 2015	37.41	37.79	37.04	37.32
5148	NASDAQ	BBSI	Wed, Aug 12, 2015	36.82	38.00	35.79	37.52
5147	NASDAQ	BBSI	Tue, Aug 11, 2015	37.48	38.65	36.85	37.14
5146	NASDAQ	BBSI	Mon, Aug 10, 2015	37.78	37.88	35.79	37.76
5145	NASDAQ	BBSI	Fri, Aug 7, 2015	37.23	37.67	36.26	37.47
5144	NASDAQ	BBSI	Thu, Aug 6, 2015	38.49	38.65	36.83	37.53
5143	NASDAQ	BBSI	Wed, Aug 5, 2015	39.59	39.62	37.88	38.54
5142	NASDAQ	BBSI	Tue, Aug 4, 2015	39.80	39.80	37.71	39.12
5141	NASDAQ	BBSI	Mon, Aug 3, 2015	41.29	43.12	39.55	39.96
5140	NASDAQ	BBSI	Fri, Jul 31, 2015	43.62	45.32	39.79	41.40
5139	NASDAQ	BBSI	Thu, Jul 30, 2015	42.06	43.58	41.55	43.06
5138	NASDAQ	BBSI	Wed, Jul 29, 2015	42.53	44.49	41.53	42.07
5137	NASDAQ	BBSI	Tue, Jul 28, 2015	42.56	42.56	39.48	41.92
5136	NASDAQ	BBSI	Mon, Jul 27, 2015	39.16	41.26	38.95	40.72
5135	NASDAQ	BBSI	Fri, Jul 24, 2015	38.85	40.23	38.52	39.50
5134	NASDAQ	BBSI	Thu, Jul 23, 2015	38.87	39.93	37.51	38.94
5133	NASDAQ	BBSI	Wed, Jul 22, 2015	37.92	39.01	37.92	38.68
5132	NASDAQ	BBSI	Tue, Jul 21, 2015	38.29	38.50	37.91	38.12
5131	NASDAQ	BBSI	Mon, Jul 20, 2015	41.10	41.10	38.11	38.39
5130	NASDAQ	BBSI	Fri, Jul 17, 2015	40.51	42.17	40.41	40.99
5129	NASDAQ	BBSI	Thu, Jul 16, 2015	39.48	41.74	39.39	40.43
5128	NASDAQ	BBSI	Wed, Jul 15, 2015	39.21	39.44	38.63	39.16
5127	NASDAQ	BBSI	Tue, Jul 14, 2015	39.91	40.18	38.52	39.12
5126	NASDAQ	BBSI	Mon, Jul 13, 2015	39.79	40.30	39.47	40.03
5125	NASDAQ	BBSI	Fri, Jul 10, 2015	37.84	40.12	37.68	39.29
5124	NASDAQ	BBSI	Thu, Jul 9, 2015	37.69	37.78	37.16	37.57
5123	NASDAQ	BBSI	Wed, Jul 8, 2015	38.15	38.23	36.68	37.22
5122	NASDAQ	BBSI	Tue, Jul 7, 2015	38.23	38.98	37.03	38.50
5121	NASDAQ	BBSI	Mon, Jul 6, 2015	36.99	38.57	36.99	38.32
5120	NASDAQ	BBSI	Thu, Jul 2, 2015	38.75	38.95	37.08	37.41
5119	NASDAQ	BBSI	Wed, Jul 1, 2015	36.53	38.94	36.53	38.90
5118	NASDAQ	BBSI	Tue, Jun 30, 2015	36.05	36.50	35.58	36.32
5117	NASDAQ	BBSI	Mon, Jun 29, 2015	36.75	37.03	35.75	35.81
5116	NASDAQ	BBSI	Fri, Jun 26, 2015	37.31	38.12	36.68	37.07
5115	NASDAQ	BBSI	Thu, Jun 25, 2015	38.03	38.47	36.98	37.43
5114	NASDAQ	BBSI	Wed, Jun 24, 2015	38.98	39.28	37.65	37.87
5113	NASDAQ	BBSI	Tue, Jun 23, 2015	39.43	39.53	38.30	39.16
5112	NASDAQ	BBSI	Mon, Jun 22, 2015	39.48	39.79	38.90	39.29
5111	NASDAQ	BBSI	Fri, Jun 19, 2015	40.64	41.29	39.01	39.21
5110	NASDAQ	BBSI	Thu, Jun 18, 2015	40.06	41.16	40.02	40.75
5109	NASDAQ	BBSI	Wed, Jun 17, 2015	41.52	41.63	39.68	40.07
5108	NASDAQ	BBSI	Tue, Jun 16, 2015	41.47	41.96	41.22	41.33
5107	NASDAQ	BBSI	Mon, Jun 15, 2015	41.21	41.90	40.50	41.69
5106	NASDAQ	BBSI	Fri, Jun 12, 2015	41.75	42.34	41.35	41.51
5105	NASDAQ	BBSI	Thu, Jun 11, 2015	41.12	41.99	41.01	41.75
5104	NASDAQ	BBSI	Wed, Jun 10, 2015	40.03	41.40	39.48	40.83
5103	NASDAQ	BBSI	Tue, Jun 9, 2015	39.19	40.01	38.75	39.97
5102	NASDAQ	BBSI	Mon, Jun 8, 2015	39.53	39.74	38.55	39.12
5101	NASDAQ	BBSI	Fri, Jun 5, 2015	38.65	39.75	37.77	39.53
5100	NASDAQ	BBSI	Thu, Jun 4, 2015	37.44	38.76	37.26	38.60
5099	NASDAQ	BBSI	Wed, Jun 3, 2015	36.92	38.09	36.12	37.52
5098	NASDAQ	BBSI	Tue, Jun 2, 2015	36.34	37.51	36.33	36.89
5097	NASDAQ	BBSI	Mon, Jun 1, 2015	36.16	37.10	35.26	36.46
5096	NASDAQ	BBSI	Fri, May 29, 2015	36.08	36.55	35.69	36.01
5095	NASDAQ	BBSI	Thu, May 28, 2015	35.93	36.24	35.50	36.12
5094	NASDAQ	BBSI	Wed, May 27, 2015	35.69	36.22	35.03	36.09
5093	NASDAQ	BBSI	Tue, May 26, 2015	35.56	36.52	35.01	35.53
5092	NASDAQ	BBSI	Fri, May 22, 2015	36.45	36.45	35.51	35.78
5091	NASDAQ	BBSI	Thu, May 21, 2015	36.82	37.14	35.78	36.37
5090	NASDAQ	BBSI	Wed, May 20, 2015	35.53	37.07	34.78	36.84
5089	NASDAQ	BBSI	Tue, May 19, 2015	37.30	37.74	35.27	35.72
5088	NASDAQ	BBSI	Mon, May 18, 2015	37.88	38.36	36.64	37.32
5087	NASDAQ	BBSI	Fri, May 15, 2015	37.20	38.65	36.86	38.05
5086	NASDAQ	BBSI	Thu, May 14, 2015	35.62	37.94	34.97	37.10
5085	NASDAQ	BBSI	Wed, May 13, 2015	35.07	36.48	34.37	35.50
5084	NASDAQ	BBSI	Tue, May 12, 2015	49.79	49.79	32.05	35.01
5083	NASDAQ	BBSI	Mon, May 11, 2015	46.63	49.77	46.63	49.55
5082	NASDAQ	BBSI	Fri, May 8, 2015	47.45	47.45	45.79	46.43
5081	NASDAQ	BBSI	Thu, May 7, 2015	45.43	47.45	44.65	46.93
5080	NASDAQ	BBSI	Wed, May 6, 2015	45.30	46.00	44.52	45.42
5079	NASDAQ	BBSI	Tue, May 5, 2015	44.22	45.57	43.50	44.98
5078	NASDAQ	BBSI	Mon, May 4, 2015	43.69	44.55	43.26	44.17
5077	NASDAQ	BBSI	Fri, May 1, 2015	44.92	46.68	42.36	43.87
5076	NASDAQ	BBSI	Thu, Apr 30, 2015	45.23	46.10	43.67	44.47
5075	NASDAQ	BBSI	Wed, Apr 29, 2015	40.32	45.97	39.97	45.12
5074	NASDAQ	BBSI	Tue, Apr 28, 2015	40.43	41.03	39.84	40.76
5073	NASDAQ	BBSI	Mon, Apr 27, 2015	41.03	41.58	39.38	40.53
5072	NASDAQ	BBSI	Fri, Apr 24, 2015	41.83	41.83	40.71	40.79
5071	NASDAQ	BBSI	Thu, Apr 23, 2015	41.90	42.94	41.59	41.85
5070	NASDAQ	BBSI	Wed, Apr 22, 2015	43.24	43.24	41.33	42.01
5069	NASDAQ	BBSI	Tue, Apr 21, 2015	44.50	45.45	43.13	43.24
5068	NASDAQ	BBSI	Mon, Apr 20, 2015	42.51	44.37	41.95	44.25
5067	NASDAQ	BBSI	Fri, Apr 17, 2015	43.05	43.47	41.70	42.40
5066	NASDAQ	BBSI	Thu, Apr 16, 2015	44.03	44.26	42.86	43.35
5065	NASDAQ	BBSI	Wed, Apr 15, 2015	42.54	44.80	42.30	44.20
5064	NASDAQ	BBSI	Tue, Apr 14, 2015	43.31	43.31	42.29	42.33
5063	NASDAQ	BBSI	Mon, Apr 13, 2015	41.98	43.70	41.84	43.39
5062	NASDAQ	BBSI	Fri, Apr 10, 2015	41.89	42.49	41.62	41.87
5061	NASDAQ	BBSI	Thu, Apr 9, 2015	42.34	42.68	41.22	41.97
5060	NASDAQ	BBSI	Wed, Apr 8, 2015	42.11	42.42	41.50	42.25
5059	NASDAQ	BBSI	Tue, Apr 7, 2015	40.50	42.83	40.50	41.98
5058	NASDAQ	BBSI	Mon, Apr 6, 2015	41.56	41.70	40.65	40.71
5057	NASDAQ	BBSI	Thu, Apr 2, 2015	42.52	42.85	41.61	41.98
5056	NASDAQ	BBSI	Wed, Apr 1, 2015	42.73	43.77	42.26	42.40
5055	NASDAQ	BBSI	Tue, Mar 31, 2015	42.30	43.16	41.50	42.84
5054	NASDAQ	BBSI	Mon, Mar 30, 2015	42.50	42.88	41.64	42.37
5053	NASDAQ	BBSI	Fri, Mar 27, 2015	41.33	42.74	41.03	42.16
5052	NASDAQ	BBSI	Thu, Mar 26, 2015	41.57	42.28	41.08	41.47
5051	NASDAQ	BBSI	Wed, Mar 25, 2015	43.78	43.78	41.81	41.87
5050	NASDAQ	BBSI	Tue, Mar 24, 2015	42.98	44.06	42.75	43.81
5049	NASDAQ	BBSI	Mon, Mar 23, 2015	42.59	43.90	42.20	42.89
5048	NASDAQ	BBSI	Fri, Mar 20, 2015	43.31	43.88	42.39	42.72
5047	NASDAQ	BBSI	Thu, Mar 19, 2015	43.20	43.88	42.85	42.99
5046	NASDAQ	BBSI	Wed, Mar 18, 2015	42.47	43.88	42.04	43.51
5045	NASDAQ	BBSI	Tue, Mar 17, 2015	42.13	43.06	41.77	42.43
5044	NASDAQ	BBSI	Mon, Mar 16, 2015	43.94	44.00	42.24	42.43
5043	NASDAQ	BBSI	Fri, Mar 13, 2015	42.92	44.00	42.41	43.49
5042	NASDAQ	BBSI	Thu, Mar 12, 2015	41.21	42.94	40.84	42.78
5041	NASDAQ	BBSI	Wed, Mar 11, 2015	41.40	41.46	39.82	40.76
5040	NASDAQ	BBSI	Tue, Mar 10, 2015	39.64	42.20	39.50	41.52
5039	NASDAQ	BBSI	Mon, Mar 9, 2015	39.63	40.11	38.93	39.92
5038	NASDAQ	BBSI	Fri, Mar 6, 2015	38.50	39.80	38.23	39.57
5037	NASDAQ	BBSI	Thu, Mar 5, 2015	39.44	39.44	37.55	38.60
5036	NASDAQ	BBSI	Wed, Mar 4, 2015	38.74	39.95	38.20	39.19
5035	NASDAQ	BBSI	Tue, Mar 3, 2015	38.88	39.22	38.29	38.84
5034	NASDAQ	BBSI	Mon, Mar 2, 2015	37.07	39.60	36.86	38.96
5033	NASDAQ	BBSI	Fri, Feb 27, 2015	38.13	38.13	37.11	37.25
5032	NASDAQ	BBSI	Thu, Feb 26, 2015	38.91	38.98	38.05	38.26
5031	NASDAQ	BBSI	Wed, Feb 25, 2015	39.05	39.24	38.58	38.84
5030	NASDAQ	BBSI	Tue, Feb 24, 2015	38.30	39.45	38.01	39.06
5029	NASDAQ	BBSI	Mon, Feb 23, 2015	38.74	38.90	38.02	38.40
5028	NASDAQ	BBSI	Fri, Feb 20, 2015	39.67	39.67	37.86	38.57
5027	NASDAQ	BBSI	Thu, Feb 19, 2015	40.16	41.40	39.65	39.79
5026	NASDAQ	BBSI	Wed, Feb 18, 2015	39.43	40.32	39.43	40.10
5025	NASDAQ	BBSI	Tue, Feb 17, 2015	39.77	40.45	39.37	40.00
5024	NASDAQ	BBSI	Fri, Feb 13, 2015	39.01	39.91	38.89	39.78
5023	NASDAQ	BBSI	Thu, Feb 12, 2015	38.74	39.51	38.39	38.94
5022	NASDAQ	BBSI	Wed, Feb 11, 2015	37.67	38.90	37.47	38.52
5021	NASDAQ	BBSI	Tue, Feb 10, 2015	38.69	39.45	36.77	37.90
5020	NASDAQ	BBSI	Mon, Feb 9, 2015	37.81	38.85	37.66	38.13
5019	NASDAQ	BBSI	Fri, Feb 6, 2015	39.06	41.25	37.54	37.86
5018	NASDAQ	BBSI	Thu, Feb 5, 2015	35.63	39.25	35.63	38.53
5017	NASDAQ	BBSI	Wed, Feb 4, 2015	31.56	38.71	31.56	35.30
5016	NASDAQ	BBSI	Tue, Feb 3, 2015	30.14	31.01	29.87	30.33
5015	NASDAQ	BBSI	Mon, Feb 2, 2015	30.61	31.09	29.60	29.99
5014	NASDAQ	BBSI	Fri, Jan 30, 2015	29.32	30.96	29.21	30.65
5013	NASDAQ	BBSI	Thu, Jan 29, 2015	29.80	29.80	28.25	29.54
5012	NASDAQ	BBSI	Wed, Jan 28, 2015	30.37	30.38	29.20	29.65
5011	NASDAQ	BBSI	Tue, Jan 27, 2015	29.18	30.60	28.96	30.28
5010	NASDAQ	BBSI	Mon, Jan 26, 2015	29.32	29.98	28.92	29.68
5009	NASDAQ	BBSI	Fri, Jan 23, 2015	29.13	29.43	28.10	29.19
5008	NASDAQ	BBSI	Thu, Jan 22, 2015	29.37	29.37	27.95	29.21
5007	NASDAQ	BBSI	Wed, Jan 21, 2015	32.28	32.41	28.84	29.20
5006	NASDAQ	BBSI	Tue, Jan 20, 2015	30.89	34.03	30.88	32.28
5005	NASDAQ	BBSI	Fri, Jan 16, 2015	29.98	31.00	29.81	30.71
5004	NASDAQ	BBSI	Thu, Jan 15, 2015	30.35	30.76	29.39	30.00
5003	NASDAQ	BBSI	Wed, Jan 14, 2015	29.31	30.49	29.31	30.18
5002	NASDAQ	BBSI	Tue, Jan 13, 2015	29.65	31.17	29.05	29.70
5001	NASDAQ	BBSI	Mon, Jan 12, 2015	27.18	29.48	27.18	29.32
5000	NASDAQ	BBSI	Fri, Jan 9, 2015	26.86	27.46	26.48	27.29
4999	NASDAQ	BBSI	Thu, Jan 8, 2015	27.20	27.83	26.51	26.85
4998	NASDAQ	BBSI	Wed, Jan 7, 2015	26.33	27.15	26.19	27.02
4997	NASDAQ	BBSI	Tue, Jan 6, 2015	26.36	26.50	25.21	26.14
4996	NASDAQ	BBSI	Mon, Jan 5, 2015	26.62	27.36	26.01	26.39
4995	NASDAQ	BBSI	Fri, Jan 2, 2015	27.42	27.76	26.24	26.94
4994	NASDAQ	BBSI	Wed, Dec 31, 2014	27.96	28.17	26.93	27.40
4993	NASDAQ	BBSI	Tue, Dec 30, 2014	28.30	28.96	27.88	27.92
4992	NASDAQ	BBSI	Mon, Dec 29, 2014	28.22	29.00	28.22	28.49
4991	NASDAQ	BBSI	Fri, Dec 26, 2014	28.45	29.02	28.19	28.30
4990	NASDAQ	BBSI	Wed, Dec 24, 2014	28.10	28.63	27.79	28.34
4989	NASDAQ	BBSI	Tue, Dec 23, 2014	28.61	29.21	27.77	27.96
4988	NASDAQ	BBSI	Mon, Dec 22, 2014	29.01	29.27	28.10	28.29
4987	NASDAQ	BBSI	Fri, Dec 19, 2014	27.04	28.79	26.75	28.75
4986	NASDAQ	BBSI	Thu, Dec 18, 2014	27.04	27.45	26.58	27.02
4985	NASDAQ	BBSI	Wed, Dec 17, 2014	25.72	26.58	25.15	26.57
4984	NASDAQ	BBSI	Tue, Dec 16, 2014	26.36	26.86	25.27	25.77
4983	NASDAQ	BBSI	Mon, Dec 15, 2014	23.82	26.96	23.82	26.52
4982	NASDAQ	BBSI	Fri, Dec 12, 2014	22.85	23.94	22.50	23.63
4981	NASDAQ	BBSI	Thu, Dec 11, 2014	22.07	23.25	21.74	23.05
4980	NASDAQ	BBSI	Wed, Dec 10, 2014	21.79	22.37	21.28	22.01
4979	NASDAQ	BBSI	Tue, Dec 9, 2014	21.40	22.13	20.85	21.89
4978	NASDAQ	BBSI	Mon, Dec 8, 2014	21.21	22.24	21.20	21.51
4977	NASDAQ	BBSI	Fri, Dec 5, 2014	20.65	21.67	20.42	21.38
4976	NASDAQ	BBSI	Thu, Dec 4, 2014	21.78	21.78	20.35	20.62
4975	NASDAQ	BBSI	Wed, Dec 3, 2014	20.62	22.14	20.60	21.91
4974	NASDAQ	BBSI	Tue, Dec 2, 2014	20.39	21.45	20.26	20.67
4973	NASDAQ	BBSI	Mon, Dec 1, 2014	21.78	21.78	20.05	20.14
4972	NASDAQ	BBSI	Fri, Nov 28, 2014	22.67	22.80	21.66	21.82
4971	NASDAQ	BBSI	Wed, Nov 26, 2014	22.37	22.85	22.22	22.58
4970	NASDAQ	BBSI	Tue, Nov 25, 2014	23.03	23.10	22.53	22.60
4969	NASDAQ	BBSI	Mon, Nov 24, 2014	22.63	23.13	22.31	23.06
4968	NASDAQ	BBSI	Fri, Nov 21, 2014	23.13	23.52	22.53	22.72
4967	NASDAQ	BBSI	Thu, Nov 20, 2014	22.29	22.97	22.17	22.94
4966	NASDAQ	BBSI	Wed, Nov 19, 2014	22.75	23.12	22.19	22.54
4965	NASDAQ	BBSI	Tue, Nov 18, 2014	22.60	23.15	22.25	23.08
4964	NASDAQ	BBSI	Mon, Nov 17, 2014	22.49	23.34	22.30	22.57
4963	NASDAQ	BBSI	Fri, Nov 14, 2014	22.15	22.87	22.04	22.60
4962	NASDAQ	BBSI	Thu, Nov 13, 2014	22.46	22.85	22.35	22.68
4961	NASDAQ	BBSI	Wed, Nov 12, 2014	22.28	23.51	21.72	22.79
4960	NASDAQ	BBSI	Tue, Nov 11, 2014	23.97	24.68	22.01	23.10
4959	NASDAQ	BBSI	Mon, Nov 10, 2014	25.22	25.80	23.86	24.28
4958	NASDAQ	BBSI	Fri, Nov 7, 2014	23.94	26.31	23.60	25.23
4957	NASDAQ	BBSI	Thu, Nov 6, 2014	22.96	23.31	22.12	22.87
4956	NASDAQ	BBSI	Wed, Nov 5, 2014	23.91	24.68	22.58	23.05
4955	NASDAQ	BBSI	Tue, Nov 4, 2014	23.26	24.70	22.98	23.76
4954	NASDAQ	BBSI	Mon, Nov 3, 2014	23.91	23.92	22.26	22.91
4953	NASDAQ	BBSI	Fri, Oct 31, 2014	22.08	24.72	21.25	23.51
4952	NASDAQ	BBSI	Thu, Oct 30, 2014	20.85	21.94	19.95	20.74
4951	NASDAQ	BBSI	Wed, Oct 29, 2014	32.97	32.97	18.25	18.28
4950	NASDAQ	BBSI	Tue, Oct 28, 2014	44.68	45.38	43.95	44.46
4949	NASDAQ	BBSI	Mon, Oct 27, 2014	43.75	44.59	43.54	44.55
4948	NASDAQ	BBSI	Fri, Oct 24, 2014	43.47	44.05	42.65	43.84
4947	NASDAQ	BBSI	Thu, Oct 23, 2014	42.93	44.58	42.15	43.62
4946	NASDAQ	BBSI	Wed, Oct 22, 2014	43.42	43.61	42.18	42.39
4945	NASDAQ	BBSI	Tue, Oct 21, 2014	42.58	43.76	41.67	43.42
4944	NASDAQ	BBSI	Mon, Oct 20, 2014	44.61	45.16	41.65	42.29
4943	NASDAQ	BBSI	Fri, Oct 17, 2014	44.79	45.11	43.98	44.79
4942	NASDAQ	BBSI	Thu, Oct 16, 2014	41.67	44.07	41.67	43.98
4941	NASDAQ	BBSI	Wed, Oct 15, 2014	41.54	43.34	41.08	42.52
4940	NASDAQ	BBSI	Tue, Oct 14, 2014	41.08	42.64	41.08	42.20
4939	NASDAQ	BBSI	Mon, Oct 13, 2014	40.00	41.82	39.94	40.60
4938	NASDAQ	BBSI	Fri, Oct 10, 2014	39.76	41.76	39.06	39.94
4937	NASDAQ	BBSI	Thu, Oct 9, 2014	41.98	42.20	39.88	39.96
4936	NASDAQ	BBSI	Wed, Oct 8, 2014	39.92	42.12	39.69	41.89
4935	NASDAQ	BBSI	Tue, Oct 7, 2014	41.15	41.78	40.04	40.10
4934	NASDAQ	BBSI	Mon, Oct 6, 2014	41.71	42.09	41.16	41.43
4933	NASDAQ	BBSI	Fri, Oct 3, 2014	41.11	42.14	40.86	41.44
4932	NASDAQ	BBSI	Thu, Oct 2, 2014	39.50	40.92	39.25	40.72
4931	NASDAQ	BBSI	Wed, Oct 1, 2014	39.50	41.54	39.02	39.82
4930	NASDAQ	BBSI	Tue, Sep 30, 2014	40.72	41.30	39.49	39.49
4929	NASDAQ	BBSI	Mon, Sep 29, 2014	39.84	41.03	39.63	40.66
4928	NASDAQ	BBSI	Fri, Sep 26, 2014	40.10	40.42	39.58	40.20
4927	NASDAQ	BBSI	Thu, Sep 25, 2014	40.38	40.67	39.47	40.00
4926	NASDAQ	BBSI	Wed, Sep 24, 2014	40.36	41.14	40.00	40.44
4925	NASDAQ	BBSI	Tue, Sep 23, 2014	42.34	42.44	40.03	40.12
4924	NASDAQ	BBSI	Mon, Sep 22, 2014	43.80	44.14	42.08	42.61
4923	NASDAQ	BBSI	Fri, Sep 19, 2014	48.60	48.77	43.67	43.82
4922	NASDAQ	BBSI	Thu, Sep 18, 2014	48.53	49.04	47.73	48.54
4921	NASDAQ	BBSI	Wed, Sep 17, 2014	47.70	49.50	47.00	48.51
4920	NASDAQ	BBSI	Tue, Sep 16, 2014	57.29	57.33	43.88	48.69
4919	NASDAQ	BBSI	Mon, Sep 15, 2014	57.19	57.96	55.46	57.64
4918	NASDAQ	BBSI	Fri, Sep 12, 2014	58.28	58.55	56.98	57.42
4917	NASDAQ	BBSI	Thu, Sep 11, 2014	58.75	58.99	57.78	58.46
4916	NASDAQ	BBSI	Wed, Sep 10, 2014	59.34	59.75	58.76	59.00
4915	NASDAQ	BBSI	Tue, Sep 9, 2014	59.99	59.99	58.76	59.43
4914	NASDAQ	BBSI	Mon, Sep 8, 2014	60.00	60.25	59.33	60.10
4913	NASDAQ	BBSI	Fri, Sep 5, 2014	60.00	60.39	59.15	60.00
4912	NASDAQ	BBSI	Thu, Sep 4, 2014	59.53	60.43	58.95	60.29
4911	NASDAQ	BBSI	Wed, Sep 3, 2014	60.79	60.86	58.88	59.28
4910	NASDAQ	BBSI	Tue, Sep 2, 2014	59.54	60.71	58.91	60.36
4909	NASDAQ	BBSI	Fri, Aug 29, 2014	59.83	59.83	58.87	59.19
4908	NASDAQ	BBSI	Thu, Aug 28, 2014	61.20	61.24	59.31	59.77
4907	NASDAQ	BBSI	Wed, Aug 27, 2014	62.74	62.74	61.76	62.00
4906	NASDAQ	BBSI	Tue, Aug 26, 2014	59.37	63.45	59.16	62.72
4905	NASDAQ	BBSI	Mon, Aug 25, 2014	60.53	60.53	58.65	59.31
4904	NASDAQ	BBSI	Fri, Aug 22, 2014	59.56	60.86	59.25	59.91
4903	NASDAQ	BBSI	Thu, Aug 21, 2014	59.37	59.81	58.66	59.60
4902	NASDAQ	BBSI	Wed, Aug 20, 2014	60.76	60.76	59.18	59.43
4901	NASDAQ	BBSI	Tue, Aug 19, 2014	60.62	61.25	60.00	60.91
4900	NASDAQ	BBSI	Mon, Aug 18, 2014	59.99	61.08	59.93	60.38
4899	NASDAQ	BBSI	Fri, Aug 15, 2014	60.95	60.97	58.89	59.37
4898	NASDAQ	BBSI	Thu, Aug 14, 2014	60.13	60.84	60.05	60.40
4897	NASDAQ	BBSI	Wed, Aug 13, 2014	57.79	60.91	57.43	59.93
4896	NASDAQ	BBSI	Tue, Aug 12, 2014	57.23	57.54	57.00	57.48
4895	NASDAQ	BBSI	Mon, Aug 11, 2014	54.73	57.79	54.34	57.40
4894	NASDAQ	BBSI	Fri, Aug 8, 2014	54.26	54.97	53.87	53.99
4893	NASDAQ	BBSI	Thu, Aug 7, 2014	55.46	55.46	54.14	54.19
4892	NASDAQ	BBSI	Wed, Aug 6, 2014	55.24	56.21	54.27	55.43
4891	NASDAQ	BBSI	Tue, Aug 5, 2014	55.01	56.25	52.93	55.49
4890	NASDAQ	BBSI	Mon, Aug 4, 2014	55.70	55.87	53.99	55.49
4889	NASDAQ	BBSI	Fri, Aug 1, 2014	57.18	57.57	54.83	55.42
4888	NASDAQ	BBSI	Thu, Jul 31, 2014	57.81	57.99	56.04	57.08
4887	NASDAQ	BBSI	Wed, Jul 30, 2014	52.81	59.45	51.96	58.17
4886	NASDAQ	BBSI	Tue, Jul 29, 2014	50.35	51.00	49.34	50.74
4885	NASDAQ	BBSI	Mon, Jul 28, 2014	51.44	51.78	49.77	50.29
4884	NASDAQ	BBSI	Fri, Jul 25, 2014	51.89	51.89	50.25	51.14
4883	NASDAQ	BBSI	Thu, Jul 24, 2014	52.57	53.35	51.92	52.44
4882	NASDAQ	BBSI	Wed, Jul 23, 2014	52.55	52.72	50.15	52.57
4881	NASDAQ	BBSI	Tue, Jul 22, 2014	52.26	52.83	51.50	52.41
4880	NASDAQ	BBSI	Mon, Jul 21, 2014	52.78	53.33	50.85	51.94
4879	NASDAQ	BBSI	Fri, Jul 18, 2014	52.02	53.62	52.02	53.50
4878	NASDAQ	BBSI	Thu, Jul 17, 2014	54.81	55.26	52.91	53.25
4877	NASDAQ	BBSI	Wed, Jul 16, 2014	54.85	55.74	54.08	54.81
4876	NASDAQ	BBSI	Tue, Jul 15, 2014	55.16	55.50	53.79	54.42
4875	NASDAQ	BBSI	Mon, Jul 14, 2014	55.67	55.74	54.65	55.35
4874	NASDAQ	BBSI	Fri, Jul 11, 2014	54.86	55.08	54.25	55.02
4873	NASDAQ	BBSI	Thu, Jul 10, 2014	54.21	55.05	54.07	54.68
4872	NASDAQ	BBSI	Wed, Jul 9, 2014	54.86	56.08	54.42	55.76
4871	NASDAQ	BBSI	Tue, Jul 8, 2014	55.21	55.46	53.28	54.40
4870	NASDAQ	BBSI	Mon, Jul 7, 2014	55.49	55.69	52.16	55.07
4869	NASDAQ	BBSI	Thu, Jul 3, 2014	51.55	55.42	51.52	54.71
4868	NASDAQ	BBSI	Wed, Jul 2, 2014	48.93	51.60	48.93	51.26
4867	NASDAQ	BBSI	Tue, Jul 1, 2014	47.12	49.24	47.12	48.93
4866	NASDAQ	BBSI	Mon, Jun 30, 2014	46.20	47.38	45.78	47.00
4865	NASDAQ	BBSI	Fri, Jun 27, 2014	45.96	46.58	45.77	46.27
4864	NASDAQ	BBSI	Thu, Jun 26, 2014	46.60	46.93	45.78	46.35
4863	NASDAQ	BBSI	Wed, Jun 25, 2014	45.68	46.57	44.80	46.43
4862	NASDAQ	BBSI	Tue, Jun 24, 2014	46.50	47.42	45.50	45.73
4861	NASDAQ	BBSI	Mon, Jun 23, 2014	48.29	48.29	46.82	46.82
4860	NASDAQ	BBSI	Fri, Jun 20, 2014	47.95	48.49	47.20	48.36
4859	NASDAQ	BBSI	Thu, Jun 19, 2014	47.56	48.33	47.26	47.61
4858	NASDAQ	BBSI	Wed, Jun 18, 2014	46.80	48.00	46.29	47.17
4857	NASDAQ	BBSI	Tue, Jun 17, 2014	46.93	47.22	46.50	46.75
4856	NASDAQ	BBSI	Mon, Jun 16, 2014	46.21	46.87	45.78	46.81
4855	NASDAQ	BBSI	Fri, Jun 13, 2014	46.48	46.65	45.25	46.08
4854	NASDAQ	BBSI	Thu, Jun 12, 2014	47.81	48.12	45.34	46.27
4853	NASDAQ	BBSI	Wed, Jun 11, 2014	49.34	49.87	47.75	47.82
4852	NASDAQ	BBSI	Tue, Jun 10, 2014	49.73	50.06	49.24	49.73
4851	NASDAQ	BBSI	Mon, Jun 9, 2014	47.96	50.16	47.96	49.73
4850	NASDAQ	BBSI	Fri, Jun 6, 2014	46.29	48.97	46.29	48.17
4849	NASDAQ	BBSI	Thu, Jun 5, 2014	44.85	46.65	43.75	46.25
4848	NASDAQ	BBSI	Wed, Jun 4, 2014	44.94	45.54	44.38	44.52
4847	NASDAQ	BBSI	Tue, Jun 3, 2014	46.27	46.33	44.72	45.26
4846	NASDAQ	BBSI	Mon, Jun 2, 2014	47.41	47.41	46.35	46.73
4845	NASDAQ	BBSI	Fri, May 30, 2014	46.66	47.39	46.34	47.16
4844	NASDAQ	BBSI	Thu, May 29, 2014	47.56	47.56	46.02	46.89
4843	NASDAQ	BBSI	Wed, May 28, 2014	47.69	48.25	47.23	47.56
4842	NASDAQ	BBSI	Tue, May 27, 2014	47.34	48.44	46.46	47.71
4841	NASDAQ	BBSI	Fri, May 23, 2014	46.20	47.17	45.45	46.76
4840	NASDAQ	BBSI	Thu, May 22, 2014	46.24	47.50	45.91	46.12
4839	NASDAQ	BBSI	Wed, May 21, 2014	45.51	47.12	45.18	46.00
4838	NASDAQ	BBSI	Tue, May 20, 2014	45.40	46.52	45.12	45.55
4837	NASDAQ	BBSI	Mon, May 19, 2014	44.70	45.50	43.81	45.23
4836	NASDAQ	BBSI	Fri, May 16, 2014	43.45	44.17	43.02	44.10
4835	NASDAQ	BBSI	Thu, May 15, 2014	44.20	45.02	41.96	43.24
4834	NASDAQ	BBSI	Wed, May 14, 2014	46.50	46.50	44.21	44.56
4833	NASDAQ	BBSI	Tue, May 13, 2014	48.21	48.80	46.37	46.64
4832	NASDAQ	BBSI	Mon, May 12, 2014	47.18	48.70	46.11	48.28
4831	NASDAQ	BBSI	Fri, May 9, 2014	45.86	46.93	45.07	46.52
4830	NASDAQ	BBSI	Thu, May 8, 2014	46.25	47.28	45.46	45.82
4829	NASDAQ	BBSI	Wed, May 7, 2014	47.22	47.40	45.96	46.23
4828	NASDAQ	BBSI	Tue, May 6, 2014	49.41	49.50	47.30	47.31
4827	NASDAQ	BBSI	Mon, May 5, 2014	50.97	50.97	49.00	49.65
4826	NASDAQ	BBSI	Fri, May 2, 2014	50.67	51.86	50.67	51.57
4825	NASDAQ	BBSI	Thu, May 1, 2014	50.09	52.07	49.48	50.67
4824	NASDAQ	BBSI	Wed, Apr 30, 2014	51.85	53.67	48.88	50.48
4823	NASDAQ	BBSI	Tue, Apr 29, 2014	53.61	55.00	53.25	53.98
4822	NASDAQ	BBSI	Mon, Apr 28, 2014	54.47	55.50	53.17	53.23
4821	NASDAQ	BBSI	Fri, Apr 25, 2014	55.80	55.89	53.71	54.27
4820	NASDAQ	BBSI	Thu, Apr 24, 2014	58.67	58.67	55.18	56.25
4819	NASDAQ	BBSI	Wed, Apr 23, 2014	58.25	58.90	57.58	58.29
4818	NASDAQ	BBSI	Tue, Apr 22, 2014	57.69	59.98	57.55	58.84
4817	NASDAQ	BBSI	Mon, Apr 21, 2014	58.06	58.15	57.21	57.71
4816	NASDAQ	BBSI	Thu, Apr 17, 2014	57.02	58.49	56.45	58.21
4815	NASDAQ	BBSI	Wed, Apr 16, 2014	57.12	57.66	56.33	57.28
4814	NASDAQ	BBSI	Tue, Apr 15, 2014	57.26	57.56	55.38	57.01
4813	NASDAQ	BBSI	Mon, Apr 14, 2014	56.21	57.75	55.44	56.82
4812	NASDAQ	BBSI	Fri, Apr 11, 2014	58.09	58.90	55.03	55.73
4811	NASDAQ	BBSI	Thu, Apr 10, 2014	61.90	62.50	58.01	58.63
4810	NASDAQ	BBSI	Wed, Apr 9, 2014	61.75	62.41	60.70	62.20
4809	NASDAQ	BBSI	Tue, Apr 8, 2014	61.17	62.62	60.00	61.67
4808	NASDAQ	BBSI	Mon, Apr 7, 2014	60.10	61.33	58.25	60.87
4807	NASDAQ	BBSI	Fri, Apr 4, 2014	63.03	63.03	60.00	60.39
4806	NASDAQ	BBSI	Thu, Apr 3, 2014	62.67	63.19	61.76	62.90
4805	NASDAQ	BBSI	Wed, Apr 2, 2014	61.66	62.71	61.44	62.47
4804	NASDAQ	BBSI	Tue, Apr 1, 2014	59.93	62.11	59.14	61.41
4803	NASDAQ	BBSI	Mon, Mar 31, 2014	58.05	60.85	58.05	59.57
4802	NASDAQ	BBSI	Fri, Mar 28, 2014	59.23	60.77	57.82	57.99
4801	NASDAQ	BBSI	Thu, Mar 27, 2014	58.81	60.13	58.54	59.35
4800	NASDAQ	BBSI	Wed, Mar 26, 2014	61.59	62.11	58.91	59.10
4799	NASDAQ	BBSI	Tue, Mar 25, 2014	62.49	62.84	61.00	61.45
4798	NASDAQ	BBSI	Mon, Mar 24, 2014	62.09	62.69	61.14	61.61
4797	NASDAQ	BBSI	Fri, Mar 21, 2014	62.02	63.06	61.11	61.51
4796	NASDAQ	BBSI	Thu, Mar 20, 2014	62.42	63.52	62.01	62.14
4795	NASDAQ	BBSI	Wed, Mar 19, 2014	63.95	64.24	62.27	62.65
4794	NASDAQ	BBSI	Tue, Mar 18, 2014	62.91	64.50	62.55	63.75
4793	NASDAQ	BBSI	Mon, Mar 17, 2014	63.14	64.14	62.33	63.16
4792	NASDAQ	BBSI	Fri, Mar 14, 2014	63.11	64.53	62.14	62.85
4791	NASDAQ	BBSI	Thu, Mar 13, 2014	64.68	65.17	62.90	63.45
4790	NASDAQ	BBSI	Wed, Mar 12, 2014	65.80	65.80	63.05	64.72
4789	NASDAQ	BBSI	Tue, Mar 11, 2014	69.03	69.20	66.01	66.38
4788	NASDAQ	BBSI	Mon, Mar 10, 2014	69.21	69.38	67.39	69.22
4787	NASDAQ	BBSI	Fri, Mar 7, 2014	68.96	70.06	68.19	69.57
4786	NASDAQ	BBSI	Thu, Mar 6, 2014	71.17	71.17	68.07	68.88
4785	NASDAQ	BBSI	Wed, Mar 5, 2014	70.00	71.24	69.90	70.76
4784	NASDAQ	BBSI	Tue, Mar 4, 2014	70.81	71.18	69.67	70.21
4783	NASDAQ	BBSI	Mon, Mar 3, 2014	69.89	71.76	69.67	69.95
4782	NASDAQ	BBSI	Fri, Feb 28, 2014	70.66	71.19	69.45	70.00
4781	NASDAQ	BBSI	Thu, Feb 27, 2014	70.10	71.24	69.09	70.56
4780	NASDAQ	BBSI	Wed, Feb 26, 2014	69.62	71.01	69.62	70.36
4779	NASDAQ	BBSI	Tue, Feb 25, 2014	69.67	70.44	68.09	69.30
4778	NASDAQ	BBSI	Mon, Feb 24, 2014	69.67	71.42	69.26	70.00
4777	NASDAQ	BBSI	Fri, Feb 21, 2014	66.61	71.20	65.56	70.52
4776	NASDAQ	BBSI	Thu, Feb 20, 2014	65.81	67.59	64.01	66.02
4775	NASDAQ	BBSI	Wed, Feb 19, 2014	62.54	66.62	62.54	65.46
4774	NASDAQ	BBSI	Tue, Feb 18, 2014	63.04	64.26	62.85	63.19
4773	NASDAQ	BBSI	Fri, Feb 14, 2014	62.21	63.65	61.13	62.73
4772	NASDAQ	BBSI	Thu, Feb 13, 2014	62.85	63.82	62.02	62.42
4771	NASDAQ	BBSI	Wed, Feb 12, 2014	60.51	64.31	60.02	63.75
4770	NASDAQ	BBSI	Tue, Feb 11, 2014	64.73	65.00	60.08	60.72
4769	NASDAQ	BBSI	Mon, Feb 10, 2014	65.20	65.20	63.44	64.52
4768	NASDAQ	BBSI	Fri, Feb 7, 2014	65.98	67.59	64.95	65.20
4767	NASDAQ	BBSI	Thu, Feb 6, 2014	70.70	70.70	66.37	66.68
4766	NASDAQ	BBSI	Wed, Feb 5, 2014	75.87	76.49	68.00	70.70
4765	NASDAQ	BBSI	Tue, Feb 4, 2014	77.03	78.28	76.22	77.83
4764	NASDAQ	BBSI	Mon, Feb 3, 2014	78.27	79.21	75.40	77.26
4763	NASDAQ	BBSI	Fri, Jan 31, 2014	78.59	80.69	77.84	78.41
4762	NASDAQ	BBSI	Thu, Jan 30, 2014	81.87	81.87	80.71	80.88
4761	NASDAQ	BBSI	Wed, Jan 29, 2014	81.22	82.52	79.81	80.77
4760	NASDAQ	BBSI	Tue, Jan 28, 2014	77.64	83.85	76.21	83.01
4759	NASDAQ	BBSI	Mon, Jan 27, 2014	81.00	81.00	77.93	78.22
4758	NASDAQ	BBSI	Fri, Jan 24, 2014	84.44	84.44	80.17	81.17
4757	NASDAQ	BBSI	Thu, Jan 23, 2014	89.00	89.39	83.79	84.38
4756	NASDAQ	BBSI	Wed, Jan 22, 2014	94.12	97.25	81.95	87.79
4755	NASDAQ	BBSI	Tue, Jan 21, 2014	99.00	102.20	99.00	100.90
4754	NASDAQ	BBSI	Fri, Jan 17, 2014	101.31	101.24	97.50	98.17
4753	NASDAQ	BBSI	Thu, Jan 16, 2014	97.05	99.58	96.64	98.35
4752	NASDAQ	BBSI	Wed, Jan 15, 2014	95.52	97.50	93.90	97.49
4751	NASDAQ	BBSI	Tue, Jan 14, 2014	94.76	95.47	93.61	95.35
4750	NASDAQ	BBSI	Mon, Jan 13, 2014	94.56	95.72	93.55	94.55
4749	NASDAQ	BBSI	Fri, Jan 10, 2014	96.00	96.00	94.15	95.15
4748	NASDAQ	BBSI	Thu, Jan 9, 2014	94.96	96.00	92.08	95.63
4747	NASDAQ	BBSI	Wed, Jan 8, 2014	94.26	95.35	93.30	94.96
4746	NASDAQ	BBSI	Tue, Jan 7, 2014	93.27	94.93	92.87	94.26
4745	NASDAQ	BBSI	Mon, Jan 6, 2014	94.65	96.87	91.14	93.03
4744	NASDAQ	BBSI	Fri, Jan 3, 2014	94.75	95.70	93.45	93.82
4743	NASDAQ	BBSI	Thu, Jan 2, 2014	92.50	95.00	91.70	94.70
4742	NASDAQ	BBSI	Tue, Dec 31, 2013	91.86	93.79	90.02	92.74
4741	NASDAQ	BBSI	Mon, Dec 30, 2013	94.11	94.60	91.35	92.24
4740	NASDAQ	BBSI	Fri, Dec 27, 2013	93.58	95.25	92.71	93.74
4739	NASDAQ	BBSI	Thu, Dec 26, 2013	97.69	98.00	92.15	93.19
4738	NASDAQ	BBSI	Tue, Dec 24, 2013	95.28	97.00	95.28	96.92
4737	NASDAQ	BBSI	Mon, Dec 23, 2013	94.00	96.60	93.61	96.14
4736	NASDAQ	BBSI	Fri, Dec 20, 2013	86.78	95.87	85.54	93.54
4735	NASDAQ	BBSI	Thu, Dec 19, 2013	86.08	87.05	85.32	86.36
4734	NASDAQ	BBSI	Wed, Dec 18, 2013	86.00	86.74	85.23	86.29
4733	NASDAQ	BBSI	Tue, Dec 17, 2013	85.77	86.12	84.50	85.78
4732	NASDAQ	BBSI	Mon, Dec 16, 2013	86.01	86.31	85.27	86.11
4731	NASDAQ	BBSI	Fri, Dec 13, 2013	85.67	87.39	85.20	85.38
4730	NASDAQ	BBSI	Thu, Dec 12, 2013	83.01	86.56	81.66	85.67
4729	NASDAQ	BBSI	Wed, Dec 11, 2013	85.78	85.78	81.65	82.70
4728	NASDAQ	BBSI	Tue, Dec 10, 2013	84.63	85.91	84.06	85.25
4727	NASDAQ	BBSI	Mon, Dec 9, 2013	87.13	88.13	83.85	84.84
4726	NASDAQ	BBSI	Fri, Dec 6, 2013	83.63	87.80	83.59	86.26
4725	NASDAQ	BBSI	Thu, Dec 5, 2013	82.13	83.56	81.71	83.17
4724	NASDAQ	BBSI	Wed, Dec 4, 2013	83.10	84.13	82.01	82.34
4723	NASDAQ	BBSI	Tue, Dec 3, 2013	83.78	83.99	83.21	83.62
4722	NASDAQ	BBSI	Mon, Dec 2, 2013	85.00	85.00	83.71	84.13
4721	NASDAQ	BBSI	Fri, Nov 29, 2013	85.18	85.91	84.25	84.52
4720	NASDAQ	BBSI	Wed, Nov 27, 2013	85.80	86.92	84.07	85.18
4719	NASDAQ	BBSI	Tue, Nov 26, 2013	84.22	86.04	84.22	86.00
4718	NASDAQ	BBSI	Mon, Nov 25, 2013	84.35	85.11	83.90	84.22
4717	NASDAQ	BBSI	Fri, Nov 22, 2013	84.84	85.06	83.01	83.58
4716	NASDAQ	BBSI	Thu, Nov 21, 2013	83.39	85.67	82.08	84.56
4715	NASDAQ	BBSI	Wed, Nov 20, 2013	85.80	85.80	82.59	82.99
4714	NASDAQ	BBSI	Tue, Nov 19, 2013	84.69	87.54	84.11	85.51
4713	NASDAQ	BBSI	Mon, Nov 18, 2013	84.45	85.28	83.80	84.90
4712	NASDAQ	BBSI	Fri, Nov 15, 2013	86.95	87.31	83.93	84.37
4711	NASDAQ	BBSI	Thu, Nov 14, 2013	88.07	88.97	85.01	87.08
4710	NASDAQ	BBSI	Wed, Nov 13, 2013	84.94	88.30	85.23	87.94
4709	NASDAQ	BBSI	Tue, Nov 12, 2013	83.43	85.64	81.75	85.25
4708	NASDAQ	BBSI	Mon, Nov 11, 2013	81.89	84.52	80.00	83.47
4707	NASDAQ	BBSI	Fri, Nov 8, 2013	80.01	82.76	80.01	82.30
4706	NASDAQ	BBSI	Thu, Nov 7, 2013	83.82	83.82	79.71	80.07
4705	NASDAQ	BBSI	Wed, Nov 6, 2013	87.93	88.10	82.41	83.17
4704	NASDAQ	BBSI	Tue, Nov 5, 2013	89.65	89.98	87.01	87.11
4703	NASDAQ	BBSI	Mon, Nov 4, 2013	89.42	90.70	88.60	89.74
4702	NASDAQ	BBSI	Fri, Nov 1, 2013	83.05	89.78	83.02	89.19
4701	NASDAQ	BBSI	Thu, Oct 31, 2013	84.74	85.71	80.21	83.27
4700	NASDAQ	BBSI	Wed, Oct 30, 2013	73.55	86.00	73.55	85.95
4699	NASDAQ	BBSI	Tue, Oct 29, 2013	75.29	75.73	66.71	69.19
4698	NASDAQ	BBSI	Mon, Oct 28, 2013	74.86	75.47	73.05	75.29
4697	NASDAQ	BBSI	Fri, Oct 25, 2013	75.75	75.78	73.00	74.86
4696	NASDAQ	BBSI	Thu, Oct 24, 2013	75.40	76.26	74.38	75.28
4695	NASDAQ	BBSI	Wed, Oct 23, 2013	76.98	76.98	73.44	75.15
4694	NASDAQ	BBSI	Tue, Oct 22, 2013	76.45	77.59	76.50	77.21
4693	NASDAQ	BBSI	Mon, Oct 21, 2013	76.70	77.15	74.85	76.16
4692	NASDAQ	BBSI	Fri, Oct 18, 2013	73.35	76.41	71.93	76.02
4691	NASDAQ	BBSI	Thu, Oct 17, 2013	70.48	72.98	70.01	72.79
4690	NASDAQ	BBSI	Wed, Oct 16, 2013	70.38	71.24	69.53	70.70
4689	NASDAQ	BBSI	Tue, Oct 15, 2013	70.72	71.00	69.52	69.72
4688	NASDAQ	BBSI	Mon, Oct 14, 2013	71.29	71.30	70.17	71.14
4687	NASDAQ	BBSI	Fri, Oct 11, 2013	69.52	72.00	69.52	71.45
4686	NASDAQ	BBSI	Thu, Oct 10, 2013	68.97	70.16	68.53	70.01
4685	NASDAQ	BBSI	Wed, Oct 9, 2013	67.98	68.98	67.26	68.26
4684	NASDAQ	BBSI	Tue, Oct 8, 2013	66.45	68.27	66.37	67.92
4683	NASDAQ	BBSI	Mon, Oct 7, 2013	67.50	67.80	66.33	66.42
4682	NASDAQ	BBSI	Fri, Oct 4, 2013	67.66	69.02	67.66	68.49
4681	NASDAQ	BBSI	Thu, Oct 3, 2013	69.74	69.83	67.62	67.82
4680	NASDAQ	BBSI	Wed, Oct 2, 2013	69.52	70.94	68.64	69.99
4679	NASDAQ	BBSI	Tue, Oct 1, 2013	66.82	69.70	66.82	69.70
4678	NASDAQ	BBSI	Mon, Sep 30, 2013	68.20	68.74	66.00	67.31
4677	NASDAQ	BBSI	Fri, Sep 27, 2013	71.77	71.85	68.50	68.79
4676	NASDAQ	BBSI	Thu, Sep 26, 2013	72.65	72.90	70.83	71.57
4675	NASDAQ	BBSI	Wed, Sep 25, 2013	70.81	72.69	70.73	72.25
4674	NASDAQ	BBSI	Tue, Sep 24, 2013	70.60	71.79	70.05	70.82
4673	NASDAQ	BBSI	Mon, Sep 23, 2013	71.29	71.76	69.79	70.88
4672	NASDAQ	BBSI	Fri, Sep 20, 2013	72.75	72.80	70.99	71.29
4671	NASDAQ	BBSI	Thu, Sep 19, 2013	72.45	72.99	71.09	72.48
4670	NASDAQ	BBSI	Wed, Sep 18, 2013	71.00	72.45	69.90	72.04
4669	NASDAQ	BBSI	Tue, Sep 17, 2013	69.41	71.41	69.41	70.94
4668	NASDAQ	BBSI	Mon, Sep 16, 2013	67.79	69.60	66.77	68.74
4667	NASDAQ	BBSI	Fri, Sep 13, 2013	64.57	67.10	64.57	66.43
4666	NASDAQ	BBSI	Thu, Sep 12, 2013	65.49	65.90	64.47	64.76
4665	NASDAQ	BBSI	Wed, Sep 11, 2013	67.02	67.23	65.55	65.75
4664	NASDAQ	BBSI	Tue, Sep 10, 2013	66.78	67.45	66.44	67.19
4663	NASDAQ	BBSI	Mon, Sep 9, 2013	64.95	67.71	64.80	66.58
4662	NASDAQ	BBSI	Fri, Sep 6, 2013	65.64	66.02	63.43	64.87
4661	NASDAQ	BBSI	Thu, Sep 5, 2013	64.15	65.45	63.51	64.94
4660	NASDAQ	BBSI	Wed, Sep 4, 2013	64.30	64.78	63.18	64.08
4659	NASDAQ	BBSI	Tue, Sep 3, 2013	65.43	65.70	63.52	64.40
4658	NASDAQ	BBSI	Fri, Aug 30, 2013	64.42	64.69	63.37	64.27
4657	NASDAQ	BBSI	Thu, Aug 29, 2013	63.99	65.30	63.71	64.28
4656	NASDAQ	BBSI	Wed, Aug 28, 2013	61.15	64.16	60.54	63.49
4655	NASDAQ	BBSI	Tue, Aug 27, 2013	62.89	64.00	60.05	60.96
4654	NASDAQ	BBSI	Mon, Aug 26, 2013	66.60	67.44	63.75	64.08
4653	NASDAQ	BBSI	Fri, Aug 23, 2013	66.73	67.20	66.00	66.48
4652	NASDAQ	BBSI	Thu, Aug 22, 2013	65.95	66.83	65.79	66.73
4651	NASDAQ	BBSI	Wed, Aug 21, 2013	67.60	68.08	65.63	65.95
4650	NASDAQ	BBSI	Tue, Aug 20, 2013	67.04	69.25	67.04	67.77
4649	NASDAQ	BBSI	Mon, Aug 19, 2013	67.09	68.38	65.00	66.90
4648	NASDAQ	BBSI	Fri, Aug 16, 2013	66.86	68.46	66.86	67.58
4647	NASDAQ	BBSI	Thu, Aug 15, 2013	69.10	69.79	67.18	67.41
4646	NASDAQ	BBSI	Wed, Aug 14, 2013	71.13	71.30	69.40	69.90
4645	NASDAQ	BBSI	Tue, Aug 13, 2013	70.63	72.87	69.24	70.97
4644	NASDAQ	BBSI	Mon, Aug 12, 2013	70.17	71.49	69.24	71.11
4643	NASDAQ	BBSI	Fri, Aug 9, 2013	71.86	72.39	69.60	70.08
4642	NASDAQ	BBSI	Thu, Aug 8, 2013	72.64	72.82	71.65	71.79
4641	NASDAQ	BBSI	Wed, Aug 7, 2013	72.55	72.79	71.03	72.16
4640	NASDAQ	BBSI	Tue, Aug 6, 2013	72.50	73.20	71.64	72.28
4639	NASDAQ	BBSI	Mon, Aug 5, 2013	72.81	73.38	72.14	72.39
4638	NASDAQ	BBSI	Fri, Aug 2, 2013	72.22	73.49	72.05	72.51
4637	NASDAQ	BBSI	Thu, Aug 1, 2013	71.06	72.50	70.56	72.22
4636	NASDAQ	BBSI	Wed, Jul 31, 2013	68.05	71.04	68.05	70.26
4635	NASDAQ	BBSI	Tue, Jul 30, 2013	68.37	68.78	66.77	67.79
4634	NASDAQ	BBSI	Mon, Jul 29, 2013	68.68	69.00	67.67	67.93
4633	NASDAQ	BBSI	Fri, Jul 26, 2013	68.33	70.33	68.01	68.72
4632	NASDAQ	BBSI	Thu, Jul 25, 2013	62.72	69.43	62.67	68.33
4631	NASDAQ	BBSI	Wed, Jul 24, 2013	61.08	62.50	58.97	62.15
4630	NASDAQ	BBSI	Tue, Jul 23, 2013	60.96	61.20	60.00	60.51
4629	NASDAQ	BBSI	Mon, Jul 22, 2013	60.29	61.19	60.29	60.54
4628	NASDAQ	BBSI	Fri, Jul 19, 2013	60.33	60.90	58.79	60.43
4627	NASDAQ	BBSI	Thu, Jul 18, 2013	59.49	60.50	59.06	60.28
4626	NASDAQ	BBSI	Wed, Jul 17, 2013	59.36	59.56	57.64	59.44
4625	NASDAQ	BBSI	Tue, Jul 16, 2013	58.74	59.45	57.61	58.70
4624	NASDAQ	BBSI	Mon, Jul 15, 2013	56.82	58.93	55.40	58.45
4623	NASDAQ	BBSI	Fri, Jul 12, 2013	56.75	58.40	56.41	56.76
4622	NASDAQ	BBSI	Thu, Jul 11, 2013	56.17	57.15	55.53	56.83
4621	NASDAQ	BBSI	Wed, Jul 10, 2013	54.56	55.96	54.56	55.54
4620	NASDAQ	BBSI	Tue, Jul 9, 2013	56.00	56.00	54.24	54.56
4619	NASDAQ	BBSI	Mon, Jul 8, 2013	55.84	56.84	55.78	56.09
4618	NASDAQ	BBSI	Fri, Jul 5, 2013	54.05	55.68	53.00	55.56
4617	NASDAQ	BBSI	Wed, Jul 3, 2013	51.70	53.05	51.26	52.86
4616	NASDAQ	BBSI	Tue, Jul 2, 2013	49.74	52.77	48.08	52.31
4615	NASDAQ	BBSI	Mon, Jul 1, 2013	51.98	52.24	48.89	50.28
4614	NASDAQ	BBSI	Fri, Jun 28, 2013	51.44	52.88	50.88	52.21
4613	NASDAQ	BBSI	Thu, Jun 27, 2013	52.02	52.67	50.79	52.20
4612	NASDAQ	BBSI	Wed, Jun 26, 2013	54.76	55.07	51.52	51.85
4611	NASDAQ	BBSI	Tue, Jun 25, 2013	55.46	56.53	53.53	54.61
4610	NASDAQ	BBSI	Mon, Jun 24, 2013	56.92	56.92	54.00	55.13
4609	NASDAQ	BBSI	Fri, Jun 21, 2013	59.35	59.71	57.08	57.57
4608	NASDAQ	BBSI	Thu, Jun 20, 2013	58.82	59.39	58.40	59.06
4607	NASDAQ	BBSI	Wed, Jun 19, 2013	59.44	60.50	59.00	59.71
4606	NASDAQ	BBSI	Tue, Jun 18, 2013	59.46	60.58	58.88	59.42
4605	NASDAQ	BBSI	Mon, Jun 17, 2013	59.15	59.48	58.19	59.46
4604	NASDAQ	BBSI	Fri, Jun 14, 2013	60.33	61.08	58.17	58.32
4603	NASDAQ	BBSI	Thu, Jun 13, 2013	61.19	61.55	59.38	60.26
4602	NASDAQ	BBSI	Wed, Jun 12, 2013	61.08	62.27	60.24	61.49
4601	NASDAQ	BBSI	Tue, Jun 11, 2013	59.91	62.12	58.88	60.88
4600	NASDAQ	BBSI	Mon, Jun 10, 2013	61.13	61.38	58.65	60.74
4599	NASDAQ	BBSI	Fri, Jun 7, 2013	61.53	62.51	61.00	61.50
4598	NASDAQ	BBSI	Thu, Jun 6, 2013	56.10	60.99	56.00	60.86
4597	NASDAQ	BBSI	Wed, Jun 5, 2013	57.61	58.14	55.04	56.17
4596	NASDAQ	BBSI	Tue, Jun 4, 2013	58.67	60.00	57.43	57.83
4595	NASDAQ	BBSI	Mon, Jun 3, 2013	58.39	59.90	56.37	58.43
4594	NASDAQ	BBSI	Fri, May 31, 2013	59.58	60.23	57.86	58.33
4593	NASDAQ	BBSI	Thu, May 30, 2013	59.50	60.22	58.48	60.02
4592	NASDAQ	BBSI	Wed, May 29, 2013	58.63	60.42	58.49	59.35
4591	NASDAQ	BBSI	Tue, May 28, 2013	59.00	59.99	58.62	59.46
4590	NASDAQ	BBSI	Fri, May 24, 2013	56.89	58.94	56.57	58.45
4589	NASDAQ	BBSI	Thu, May 23, 2013	56.11	57.17	54.35	56.89
4588	NASDAQ	BBSI	Wed, May 22, 2013	58.53	59.25	55.96	57.13
4587	NASDAQ	BBSI	Tue, May 21, 2013	58.44	59.41	58.00	58.53
4586	NASDAQ	BBSI	Mon, May 20, 2013	62.20	62.20	57.75	57.97
4585	NASDAQ	BBSI	Fri, May 17, 2013	60.19	62.82	60.19	62.17
4584	NASDAQ	BBSI	Thu, May 16, 2013	58.60	60.50	58.60	59.70
4583	NASDAQ	BBSI	Wed, May 15, 2013	60.17	60.78	58.25	58.96
4582	NASDAQ	BBSI	Tue, May 14, 2013	58.63	60.98	58.45	60.17
4581	NASDAQ	BBSI	Mon, May 13, 2013	59.25	59.63	57.44	58.48
4580	NASDAQ	BBSI	Fri, May 10, 2013	59.07	59.88	58.38	59.27
4579	NASDAQ	BBSI	Thu, May 9, 2013	57.57	59.22	57.56	58.69
4578	NASDAQ	BBSI	Wed, May 8, 2013	57.35	57.95	56.67	57.76
4577	NASDAQ	BBSI	Tue, May 7, 2013	56.95	57.50	55.88	57.00
4576	NASDAQ	BBSI	Mon, May 6, 2013	54.54	56.76	54.00	56.29
4575	NASDAQ	BBSI	Fri, May 3, 2013	53.50	56.19	53.48	54.70
4574	NASDAQ	BBSI	Thu, May 2, 2013	52.21	53.15	52.01	52.87
4573	NASDAQ	BBSI	Wed, May 1, 2013	52.81	52.81	51.94	52.29
4572	NASDAQ	BBSI	Tue, Apr 30, 2013	54.00	54.30	52.33	52.94
4571	NASDAQ	BBSI	Mon, Apr 29, 2013	54.36	54.79	53.70	54.07
4570	NASDAQ	BBSI	Fri, Apr 26, 2013	52.53	54.68	52.03	54.05
4569	NASDAQ	BBSI	Thu, Apr 25, 2013	52.26	53.92	51.25	52.56
4568	NASDAQ	BBSI	Wed, Apr 24, 2013	56.88	56.88	48.50	52.57
4567	NASDAQ	BBSI	Tue, Apr 23, 2013	56.81	57.25	56.59	57.03
4566	NASDAQ	BBSI	Mon, Apr 22, 2013	56.88	57.41	55.59	56.33
4565	NASDAQ	BBSI	Fri, Apr 19, 2013	55.38	56.75	55.14	56.50
4564	NASDAQ	BBSI	Thu, Apr 18, 2013	55.90	56.03	55.34	55.38
4563	NASDAQ	BBSI	Wed, Apr 17, 2013	56.72	56.77	55.00	55.55
4562	NASDAQ	BBSI	Tue, Apr 16, 2013	56.07	57.19	56.07	56.95
4561	NASDAQ	BBSI	Mon, Apr 15, 2013	55.58	56.91	54.16	55.27
4560	NASDAQ	BBSI	Fri, Apr 12, 2013	57.60	58.00	54.75	55.96
4559	NASDAQ	BBSI	Thu, Apr 11, 2013	57.09	59.32	56.77	57.58
4558	NASDAQ	BBSI	Wed, Apr 10, 2013	53.50	57.71	53.50	56.55
4557	NASDAQ	BBSI	Tue, Apr 9, 2013	52.55	53.84	52.55	53.24
4556	NASDAQ	BBSI	Mon, Apr 8, 2013	51.96	52.46	51.40	52.32
4555	NASDAQ	BBSI	Fri, Apr 5, 2013	51.20	52.81	50.55	51.68
4554	NASDAQ	BBSI	Thu, Apr 4, 2013	49.69	51.88	49.50	51.77
4553	NASDAQ	BBSI	Wed, Apr 3, 2013	50.91	50.98	49.26	49.91
4552	NASDAQ	BBSI	Tue, Apr 2, 2013	51.61	52.33	50.69	50.99
4551	NASDAQ	BBSI	Mon, Apr 1, 2013	52.87	53.79	51.23	51.53
4550	NASDAQ	BBSI	Thu, Mar 28, 2013	51.87	53.27	51.81	52.66
4549	NASDAQ	BBSI	Wed, Mar 27, 2013	51.14	51.71	49.32	51.22
4548	NASDAQ	BBSI	Tue, Mar 26, 2013	51.56	51.56	50.38	51.41
4547	NASDAQ	BBSI	Mon, Mar 25, 2013	51.11	51.74	50.62	51.52
4546	NASDAQ	BBSI	Fri, Mar 22, 2013	50.61	51.74	50.49	51.14
4545	NASDAQ	BBSI	Thu, Mar 21, 2013	50.61	51.00	49.06	50.22
4544	NASDAQ	BBSI	Wed, Mar 20, 2013	49.76	50.74	49.66	50.72
4543	NASDAQ	BBSI	Tue, Mar 19, 2013	48.93	50.07	48.94	49.65
4542	NASDAQ	BBSI	Mon, Mar 18, 2013	47.94	49.56	47.20	48.92
4541	NASDAQ	BBSI	Fri, Mar 15, 2013	48.00	49.24	47.94	48.11
4540	NASDAQ	BBSI	Thu, Mar 14, 2013	48.19	48.52	47.43	48.17
4539	NASDAQ	BBSI	Wed, Mar 13, 2013	48.67	48.99	47.33	47.98
4538	NASDAQ	BBSI	Tue, Mar 12, 2013	49.42	50.36	48.61	49.07
4537	NASDAQ	BBSI	Mon, Mar 11, 2013	48.82	49.85	48.04	49.35
4536	NASDAQ	BBSI	Fri, Mar 8, 2013	47.21	49.54	46.73	48.78
4535	NASDAQ	BBSI	Thu, Mar 7, 2013	46.15	46.81	46.11	46.73
4534	NASDAQ	BBSI	Wed, Mar 6, 2013	45.59	46.85	45.46	46.11
4533	NASDAQ	BBSI	Tue, Mar 5, 2013	44.96	45.57	44.90	45.27
4532	NASDAQ	BBSI	Mon, Mar 4, 2013	44.77	44.96	44.62	44.88
4531	NASDAQ	BBSI	Fri, Mar 1, 2013	43.68	44.96	43.68	44.61
4530	NASDAQ	BBSI	Thu, Feb 28, 2013	44.22	44.83	43.20	43.68
4529	NASDAQ	BBSI	Wed, Feb 27, 2013	44.64	45.00	43.66	44.29
4528	NASDAQ	BBSI	Tue, Feb 26, 2013	44.41	45.28	44.35	44.57
4527	NASDAQ	BBSI	Mon, Feb 25, 2013	44.72	45.38	44.10	44.56
4526	NASDAQ	BBSI	Fri, Feb 22, 2013	44.08	44.88	43.99	44.47
4525	NASDAQ	BBSI	Thu, Feb 21, 2013	44.13	44.99	43.07	43.69
4524	NASDAQ	BBSI	Wed, Feb 20, 2013	45.42	45.89	44.05	44.25
4523	NASDAQ	BBSI	Tue, Feb 19, 2013	44.05	46.36	44.05	45.26
4522	NASDAQ	BBSI	Fri, Feb 15, 2013	43.70	44.04	43.01	43.93
4521	NASDAQ	BBSI	Thu, Feb 14, 2013	42.15	43.75	42.01	43.32
4520	NASDAQ	BBSI	Wed, Feb 13, 2013	40.98	42.43	40.10	42.13
4519	NASDAQ	BBSI	Tue, Feb 12, 2013	40.52	41.35	40.52	40.90
4518	NASDAQ	BBSI	Mon, Feb 11, 2013	40.58	40.61	39.71	40.52
4517	NASDAQ	BBSI	Fri, Feb 8, 2013	40.25	41.37	40.15	40.52
4516	NASDAQ	BBSI	Thu, Feb 7, 2013	39.76	40.35	38.15	40.18
4515	NASDAQ	BBSI	Wed, Feb 6, 2013	40.01	40.15	39.52	39.65
4514	NASDAQ	BBSI	Tue, Feb 5, 2013	39.90	40.21	39.85	40.09
4513	NASDAQ	BBSI	Mon, Feb 4, 2013	39.73	40.23	39.34	39.81
4512	NASDAQ	BBSI	Fri, Feb 1, 2013	40.25	40.47	40.07	40.23
4511	NASDAQ	BBSI	Thu, Jan 31, 2013	40.06	40.96	39.87	40.24
4510	NASDAQ	BBSI	Wed, Jan 30, 2013	40.18	40.22	39.83	40.03
4509	NASDAQ	BBSI	Tue, Jan 29, 2013	39.94	40.74	39.93	40.25
4508	NASDAQ	BBSI	Mon, Jan 28, 2013	40.09	40.20	39.16	40.05
4507	NASDAQ	BBSI	Fri, Jan 25, 2013	41.50	41.60	40.06	40.39
4506	NASDAQ	BBSI	Thu, Jan 24, 2013	41.13	41.54	41.13	41.30
4505	NASDAQ	BBSI	Wed, Jan 23, 2013	41.49	41.55	41.13	41.13
4504	NASDAQ	BBSI	Tue, Jan 22, 2013	41.56	41.60	41.21	41.39
4503	NASDAQ	BBSI	Fri, Jan 18, 2013	41.48	41.84	41.00	41.44
4502	NASDAQ	BBSI	Thu, Jan 17, 2013	40.37	41.85	40.26	41.27
4501	NASDAQ	BBSI	Wed, Jan 16, 2013	40.62	40.65	40.01	40.14
4500	NASDAQ	BBSI	Tue, Jan 15, 2013	41.44	41.61	40.17	40.64
4499	NASDAQ	BBSI	Mon, Jan 14, 2013	42.00	42.02	41.29	41.45
4498	NASDAQ	BBSI	Fri, Jan 11, 2013	41.80	41.90	41.61	41.61
4497	NASDAQ	BBSI	Thu, Jan 10, 2013	41.26	41.82	41.05	41.55
4496	NASDAQ	BBSI	Wed, Jan 9, 2013	40.90	41.10	40.80	40.89
4495	NASDAQ	BBSI	Tue, Jan 8, 2013	39.75	41.15	39.75	40.89
4494	NASDAQ	BBSI	Mon, Jan 7, 2013	39.59	39.80	39.40	39.66
4493	NASDAQ	BBSI	Fri, Jan 4, 2013	38.86	39.94	38.77	39.83
4492	NASDAQ	BBSI	Thu, Jan 3, 2013	39.00	39.03	38.64	38.89
4491	NASDAQ	BBSI	Wed, Jan 2, 2013	39.00	39.09	38.68	38.95
4490	NASDAQ	BBSI	Mon, Dec 31, 2012	37.65	38.36	37.40	38.09
4489	NASDAQ	BBSI	Fri, Dec 28, 2012	38.10	38.29	37.80	37.84
4488	NASDAQ	BBSI	Thu, Dec 27, 2012	38.11	38.60	37.89	38.12
4487	NASDAQ	BBSI	Wed, Dec 26, 2012	38.22	38.80	37.86	38.03
4486	NASDAQ	BBSI	Mon, Dec 24, 2012	38.60	38.60	37.42	37.96
4485	NASDAQ	BBSI	Fri, Dec 21, 2012	38.76	38.91	38.25	38.72
4484	NASDAQ	BBSI	Thu, Dec 20, 2012	38.70	39.49	38.14	39.15
4483	NASDAQ	BBSI	Wed, Dec 19, 2012	37.27	38.92	37.17	38.71
4482	NASDAQ	BBSI	Tue, Dec 18, 2012	36.92	37.13	36.30	37.13
4481	NASDAQ	BBSI	Mon, Dec 17, 2012	35.80	36.80	35.80	36.69
4480	NASDAQ	BBSI	Fri, Dec 14, 2012	35.90	36.55	35.55	36.46
4479	NASDAQ	BBSI	Thu, Dec 13, 2012	36.26	36.43	35.49	35.93
4478	NASDAQ	BBSI	Wed, Dec 12, 2012	36.10	36.87	35.92	36.32
4477	NASDAQ	BBSI	Tue, Dec 11, 2012	34.99	36.05	34.38	35.94
4476	NASDAQ	BBSI	Mon, Dec 10, 2012	34.55	34.99	34.39	34.85
4475	NASDAQ	BBSI	Fri, Dec 7, 2012	34.31	34.53	34.20	34.41
4474	NASDAQ	BBSI	Thu, Dec 6, 2012	34.33	34.33	33.66	34.14
4473	NASDAQ	BBSI	Wed, Dec 5, 2012	33.66	34.67	33.66	34.25
4472	NASDAQ	BBSI	Tue, Dec 4, 2012	33.25	33.68	32.97	33.65
4471	NASDAQ	BBSI	Mon, Dec 3, 2012	32.95	33.43	32.95	33.25
4470	NASDAQ	BBSI	Fri, Nov 30, 2012	33.30	33.53	32.73	33.25
4469	NASDAQ	BBSI	Thu, Nov 29, 2012	32.75	33.78	32.43	33.47
4468	NASDAQ	BBSI	Wed, Nov 28, 2012	31.63	32.93	31.19	32.66
4467	NASDAQ	BBSI	Tue, Nov 27, 2012	30.34	31.85	30.07	31.68
4466	NASDAQ	BBSI	Mon, Nov 26, 2012	31.17	31.62	29.63	30.41
4465	NASDAQ	BBSI	Fri, Nov 23, 2012	31.79	31.83	31.13	31.17
4464	NASDAQ	BBSI	Wed, Nov 21, 2012	29.55	31.76	29.55	31.64
4463	NASDAQ	BBSI	Tue, Nov 20, 2012	30.74	31.19	29.15	31.19
4462	NASDAQ	BBSI	Mon, Nov 19, 2012	30.35	30.85	30.11	30.74
4461	NASDAQ	BBSI	Fri, Nov 16, 2012	29.80	30.08	28.74	30.04
4460	NASDAQ	BBSI	Thu, Nov 15, 2012	31.13	31.13	29.55	29.94
4459	NASDAQ	BBSI	Wed, Nov 14, 2012	32.00	32.03	30.71	31.03
4458	NASDAQ	BBSI	Tue, Nov 13, 2012	31.93	32.09	31.42	31.85
4457	NASDAQ	BBSI	Mon, Nov 12, 2012	31.96	32.04	31.62	31.97
4456	NASDAQ	BBSI	Fri, Nov 9, 2012	31.49	32.10	31.49	31.97
4455	NASDAQ	BBSI	Thu, Nov 8, 2012	32.00	32.02	31.66	31.66
4454	NASDAQ	BBSI	Wed, Nov 7, 2012	31.75	32.10	30.10	31.80
4453	NASDAQ	BBSI	Tue, Nov 6, 2012	31.81	32.43	31.59	32.07
4452	NASDAQ	BBSI	Mon, Nov 5, 2012	31.98	32.02	31.18	31.57
4451	NASDAQ	BBSI	Fri, Nov 2, 2012	31.05	32.87	31.00	31.98
4450	NASDAQ	BBSI	Thu, Nov 1, 2012	29.92	31.19	29.80	31.05
4449	NASDAQ	BBSI	Wed, Oct 31, 2012	29.60	29.90	29.07	29.83
4448	NASDAQ	BBSI	Fri, Oct 26, 2012	29.48	29.70	28.90	29.32
4447	NASDAQ	BBSI	Thu, Oct 25, 2012	29.80	29.80	29.25	29.41
4446	NASDAQ	BBSI	Wed, Oct 24, 2012	29.87	30.38	28.59	29.50
4445	NASDAQ	BBSI	Tue, Oct 23, 2012	27.67	28.50	27.38	28.21
4444	NASDAQ	BBSI	Mon, Oct 22, 2012	26.79	28.12	26.79	27.93
4443	NASDAQ	BBSI	Fri, Oct 19, 2012	26.94	27.24	26.40	26.76
4442	NASDAQ	BBSI	Thu, Oct 18, 2012	27.78	28.07	27.08	27.16
4441	NASDAQ	BBSI	Wed, Oct 17, 2012	28.32	28.32	27.64	27.89
4440	NASDAQ	BBSI	Tue, Oct 16, 2012	27.78	28.67	27.56	28.09
4439	NASDAQ	BBSI	Mon, Oct 15, 2012	27.70	27.84	27.41	27.73
4438	NASDAQ	BBSI	Fri, Oct 12, 2012	27.41	28.06	27.20	27.70
4437	NASDAQ	BBSI	Thu, Oct 11, 2012	26.47	27.41	26.47	27.41
4436	NASDAQ	BBSI	Wed, Oct 10, 2012	26.75	26.75	26.19	26.61
4435	NASDAQ	BBSI	Tue, Oct 9, 2012	27.08	27.08	26.60	26.64
4434	NASDAQ	BBSI	Mon, Oct 8, 2012	27.30	27.42	27.09	27.13
4433	NASDAQ	BBSI	Fri, Oct 5, 2012	27.73	27.97	27.34	27.45
4432	NASDAQ	BBSI	Thu, Oct 4, 2012	28.02	28.07	27.60	27.75
4431	NASDAQ	BBSI	Wed, Oct 3, 2012	28.61	28.61	27.80	28.01
4430	NASDAQ	BBSI	Tue, Oct 2, 2012	28.72	29.87	28.45	28.67
4429	NASDAQ	BBSI	Mon, Oct 1, 2012	27.26	28.62	27.26	28.61
4428	NASDAQ	BBSI	Fri, Sep 28, 2012	27.68	27.92	27.10	27.10
4427	NASDAQ	BBSI	Thu, Sep 27, 2012	27.26	27.77	27.14	27.77
4426	NASDAQ	BBSI	Wed, Sep 26, 2012	28.25	28.25	27.00	27.28
4425	NASDAQ	BBSI	Tue, Sep 25, 2012	28.50	28.96	27.90	28.26
4424	NASDAQ	BBSI	Mon, Sep 24, 2012	27.43	28.52	26.25	28.52
4423	NASDAQ	BBSI	Fri, Sep 21, 2012	27.87	28.08	27.62	27.74
4422	NASDAQ	BBSI	Thu, Sep 20, 2012	27.74	27.84	27.43	27.47
4421	NASDAQ	BBSI	Wed, Sep 19, 2012	27.62	28.23	27.62	27.88
4420	NASDAQ	BBSI	Tue, Sep 18, 2012	26.89	27.84	26.89	27.53
4419	NASDAQ	BBSI	Mon, Sep 17, 2012	26.00	26.94	26.00	26.87
4418	NASDAQ	BBSI	Fri, Sep 14, 2012	26.34	26.65	25.88	26.19
4417	NASDAQ	BBSI	Thu, Sep 13, 2012	26.08	26.49	25.75	26.36
4416	NASDAQ	BBSI	Wed, Sep 12, 2012	26.27	26.50	25.90	26.09
4415	NASDAQ	BBSI	Tue, Sep 11, 2012	26.01	26.15	25.84	26.10
4414	NASDAQ	BBSI	Mon, Sep 10, 2012	25.41	26.10	25.36	26.00
4413	NASDAQ	BBSI	Fri, Sep 7, 2012	25.80	25.80	25.44	25.53
4412	NASDAQ	BBSI	Thu, Sep 6, 2012	25.70	25.89	25.36	25.65
4411	NASDAQ	BBSI	Wed, Sep 5, 2012	25.38	25.74	25.30	25.63
4410	NASDAQ	BBSI	Tue, Sep 4, 2012	25.34	25.70	24.72	25.49
4409	NASDAQ	BBSI	Fri, Aug 31, 2012	25.37	25.60	25.09	25.34
4408	NASDAQ	BBSI	Thu, Aug 30, 2012	25.10	25.68	25.07	25.18
4407	NASDAQ	BBSI	Wed, Aug 29, 2012	24.92	25.67	24.84	25.13
4406	NASDAQ	BBSI	Tue, Aug 28, 2012	24.94	25.43	24.65	24.78
4405	NASDAQ	BBSI	Mon, Aug 27, 2012	24.73	25.36	24.64	25.19
4404	NASDAQ	BBSI	Fri, Aug 24, 2012	24.51	25.09	24.44	24.67
4403	NASDAQ	BBSI	Thu, Aug 23, 2012	24.84	25.21	24.38	24.44
4402	NASDAQ	BBSI	Wed, Aug 22, 2012	24.99	25.15	24.84	24.91
4401	NASDAQ	BBSI	Tue, Aug 21, 2012	25.76	25.76	24.85	24.98
4400	NASDAQ	BBSI	Mon, Aug 20, 2012	25.99	26.00	25.57	25.58
4399	NASDAQ	BBSI	Fri, Aug 17, 2012	25.97	26.00	25.82	26.00
4398	NASDAQ	BBSI	Thu, Aug 16, 2012	25.53	26.00	25.36	25.97
4397	NASDAQ	BBSI	Wed, Aug 15, 2012	25.26	25.71	25.26	25.66
4396	NASDAQ	BBSI	Tue, Aug 14, 2012	25.26	25.70	25.05	25.40
4395	NASDAQ	BBSI	Mon, Aug 13, 2012	24.41	25.41	24.41	25.05
4394	NASDAQ	BBSI	Fri, Aug 10, 2012	24.46	24.69	23.64	24.38
4393	NASDAQ	BBSI	Thu, Aug 9, 2012	24.96	24.96	24.29	24.43
4392	NASDAQ	BBSI	Wed, Aug 8, 2012	25.73	25.73	24.85	24.93
4391	NASDAQ	BBSI	Tue, Aug 7, 2012	25.80	26.24	25.50	25.63
4390	NASDAQ	BBSI	Mon, Aug 6, 2012	26.23	26.24	25.51	25.58
4389	NASDAQ	BBSI	Fri, Aug 3, 2012	26.14	26.46	25.99	26.13
4388	NASDAQ	BBSI	Thu, Aug 2, 2012	25.64	26.29	25.64	25.92
4387	NASDAQ	BBSI	Wed, Aug 1, 2012	26.02	26.57	25.64	25.71
4386	NASDAQ	BBSI	Tue, Jul 31, 2012	25.26	26.70	24.83	26.12
4385	NASDAQ	BBSI	Mon, Jul 30, 2012	24.57	25.51	24.46	25.37
4384	NASDAQ	BBSI	Fri, Jul 27, 2012	23.51	24.62	23.01	24.57
4383	NASDAQ	BBSI	Thu, Jul 26, 2012	23.38	23.66	23.38	23.50
4382	NASDAQ	BBSI	Wed, Jul 25, 2012	22.26	23.40	22.25	23.07
4381	NASDAQ	BBSI	Tue, Jul 24, 2012	21.44	21.50	20.92	20.96
4380	NASDAQ	BBSI	Mon, Jul 23, 2012	20.62	21.88	19.99	21.25
4379	NASDAQ	BBSI	Fri, Jul 20, 2012	21.27	21.53	20.80	20.85
4378	NASDAQ	BBSI	Thu, Jul 19, 2012	21.79	21.85	21.46	21.46
4377	NASDAQ	BBSI	Wed, Jul 18, 2012	21.96	21.96	21.50	21.80
4376	NASDAQ	BBSI	Tue, Jul 17, 2012	21.66	22.23	21.37	21.94
4375	NASDAQ	BBSI	Mon, Jul 16, 2012	21.24	21.61	21.04	21.49
4374	NASDAQ	BBSI	Fri, Jul 13, 2012	21.50	21.69	21.31	21.43
4373	NASDAQ	BBSI	Thu, Jul 12, 2012	21.62	21.81	21.36	21.44
4372	NASDAQ	BBSI	Wed, Jul 11, 2012	21.90	22.04	21.01	21.70
4371	NASDAQ	BBSI	Tue, Jul 10, 2012	21.91	22.35	21.86	21.91
4370	NASDAQ	BBSI	Mon, Jul 9, 2012	22.31	22.36	21.79	21.94
4369	NASDAQ	BBSI	Fri, Jul 6, 2012	22.08	22.53	22.07	22.42
4368	NASDAQ	BBSI	Thu, Jul 5, 2012	22.17	22.75	22.00	22.28
4367	NASDAQ	BBSI	Tue, Jul 3, 2012	21.49	22.50	21.49	22.31
4366	NASDAQ	BBSI	Mon, Jul 2, 2012	21.24	21.44	20.92	21.44
4365	NASDAQ	BBSI	Fri, Jun 29, 2012	21.33	21.45	21.03	21.14
4364	NASDAQ	BBSI	Thu, Jun 28, 2012	20.52	20.98	20.48	20.93
4363	NASDAQ	BBSI	Wed, Jun 27, 2012	20.49	20.89	20.41	20.73
4362	NASDAQ	BBSI	Tue, Jun 26, 2012	20.50	20.62	20.27	20.50
4361	NASDAQ	BBSI	Mon, Jun 25, 2012	20.09	20.59	19.88	20.49
4360	NASDAQ	BBSI	Fri, Jun 22, 2012	20.46	20.90	20.27	20.29
4359	NASDAQ	BBSI	Thu, Jun 21, 2012	20.17	20.44	19.86	20.44
4358	NASDAQ	BBSI	Wed, Jun 20, 2012	20.27	20.27	19.85	20.19
4357	NASDAQ	BBSI	Tue, Jun 19, 2012	19.91	20.25	19.75	20.25
4356	NASDAQ	BBSI	Mon, Jun 18, 2012	19.97	20.22	19.84	19.99
4355	NASDAQ	BBSI	Fri, Jun 15, 2012	20.00	20.25	19.83	20.01
4354	NASDAQ	BBSI	Thu, Jun 14, 2012	19.64	20.26	19.52	20.09
4353	NASDAQ	BBSI	Wed, Jun 13, 2012	20.24	20.40	19.30	19.60
4352	NASDAQ	BBSI	Tue, Jun 12, 2012	19.94	20.45	19.49	20.35
4351	NASDAQ	BBSI	Mon, Jun 11, 2012	20.26	20.29	19.63	19.63
4350	NASDAQ	BBSI	Fri, Jun 8, 2012	20.41	20.41	19.93	20.17
4349	NASDAQ	BBSI	Thu, Jun 7, 2012	20.87	20.87	20.34	20.43
4348	NASDAQ	BBSI	Wed, Jun 6, 2012	20.25	20.60	20.02	20.53
4347	NASDAQ	BBSI	Tue, Jun 5, 2012	19.72	20.19	19.64	20.07
4346	NASDAQ	BBSI	Mon, Jun 4, 2012	19.76	20.19	19.67	19.90
4345	NASDAQ	BBSI	Fri, Jun 1, 2012	19.22	20.02	19.22	19.55
4344	NASDAQ	BBSI	Thu, May 31, 2012	19.80	20.37	19.53	19.75
4343	NASDAQ	BBSI	Wed, May 30, 2012	19.78	20.02	19.63	19.70
4342	NASDAQ	BBSI	Tue, May 29, 2012	19.84	19.96	19.54	19.85
4341	NASDAQ	BBSI	Fri, May 25, 2012	19.97	20.19	19.63	19.66
4340	NASDAQ	BBSI	Thu, May 24, 2012	19.91	20.15	19.62	19.86
4339	NASDAQ	BBSI	Wed, May 23, 2012	19.66	20.04	19.66	20.01
4338	NASDAQ	BBSI	Tue, May 22, 2012	19.78	20.59	19.48	20.14
4337	NASDAQ	BBSI	Mon, May 21, 2012	19.41	19.94	19.10	19.94
4336	NASDAQ	BBSI	Fri, May 18, 2012	19.98	20.00	19.31	19.40
4335	NASDAQ	BBSI	Thu, May 17, 2012	20.55	20.69	20.04	20.08
4334	NASDAQ	BBSI	Wed, May 16, 2012	20.46	20.70	20.16	20.44
4333	NASDAQ	BBSI	Tue, May 15, 2012	19.80	20.71	19.80	20.51
4332	NASDAQ	BBSI	Mon, May 14, 2012	20.39	20.62	19.82	19.82
4331	NASDAQ	BBSI	Fri, May 11, 2012	20.55	20.96	20.40	20.54
4330	NASDAQ	BBSI	Thu, May 10, 2012	20.81	20.93	20.45	20.76
4329	NASDAQ	BBSI	Wed, May 9, 2012	20.93	21.19	20.44	20.61
4328	NASDAQ	BBSI	Tue, May 8, 2012	20.50	21.25	20.42	21.23
4327	NASDAQ	BBSI	Mon, May 7, 2012	20.21	20.98	20.21	20.69
4326	NASDAQ	BBSI	Fri, May 4, 2012	20.16	20.87	20.05	20.36
4325	NASDAQ	BBSI	Thu, May 3, 2012	20.06	20.43	20.02	20.34
4324	NASDAQ	BBSI	Wed, May 2, 2012	19.76	20.18	19.40	20.18
4323	NASDAQ	BBSI	Tue, May 1, 2012	19.89	20.43	19.81	19.99
4322	NASDAQ	BBSI	Mon, Apr 30, 2012	20.18	20.18	19.70	19.80
4321	NASDAQ	BBSI	Fri, Apr 27, 2012	20.30	20.39	19.64	20.27
4320	NASDAQ	BBSI	Thu, Apr 26, 2012	19.64	20.38	19.35	20.26
4319	NASDAQ	BBSI	Wed, Apr 25, 2012	20.70	20.70	18.88	19.64
4318	NASDAQ	BBSI	Tue, Apr 24, 2012	19.35	20.40	19.30	20.36
4317	NASDAQ	BBSI	Mon, Apr 23, 2012	19.34	19.48	19.34	19.40
4316	NASDAQ	BBSI	Fri, Apr 20, 2012	19.54	19.70	19.16	19.70
4315	NASDAQ	BBSI	Thu, Apr 19, 2012	19.65	19.82	19.00	19.25
4314	NASDAQ	BBSI	Wed, Apr 18, 2012	19.76	19.76	19.30	19.58
4313	NASDAQ	BBSI	Tue, Apr 17, 2012	19.89	20.24	19.79	19.85
4312	NASDAQ	BBSI	Mon, Apr 16, 2012	19.56	19.83	19.21	19.66
4311	NASDAQ	BBSI	Fri, Apr 13, 2012	20.39	20.39	19.35	19.39
4310	NASDAQ	BBSI	Thu, Apr 12, 2012	20.41	20.64	20.40	20.57
4309	NASDAQ	BBSI	Wed, Apr 11, 2012	20.12	20.47	19.94	20.47
4308	NASDAQ	BBSI	Tue, Apr 10, 2012	20.91	20.91	19.81	19.95
4307	NASDAQ	BBSI	Mon, Apr 9, 2012	20.25	21.11	20.25	20.82
4306	NASDAQ	BBSI	Thu, Apr 5, 2012	20.50	21.19	20.21	20.67
4305	NASDAQ	BBSI	Wed, Apr 4, 2012	20.51	20.76	20.35	20.45
4304	NASDAQ	BBSI	Tue, Apr 3, 2012	20.90	20.95	20.53	20.85
4303	NASDAQ	BBSI	Mon, Apr 2, 2012	19.70	21.01	19.70	21.01
4302	NASDAQ	BBSI	Fri, Mar 30, 2012	20.15	20.34	19.58	19.83
4301	NASDAQ	BBSI	Thu, Mar 29, 2012	19.74	20.05	19.57	19.99
4300	NASDAQ	BBSI	Wed, Mar 28, 2012	20.01	20.24	19.67	19.84
4299	NASDAQ	BBSI	Tue, Mar 27, 2012	20.07	20.33	19.65	19.98
4298	NASDAQ	BBSI	Mon, Mar 26, 2012	19.46	20.00	19.46	20.00
4297	NASDAQ	BBSI	Fri, Mar 23, 2012	19.09	19.33	19.08	19.32
4296	NASDAQ	BBSI	Thu, Mar 22, 2012	18.89	19.26	18.80	19.12
4295	NASDAQ	BBSI	Wed, Mar 21, 2012	18.94	19.14	18.82	19.00
4294	NASDAQ	BBSI	Tue, Mar 20, 2012	18.97	19.09	18.81	18.99
4293	NASDAQ	BBSI	Mon, Mar 19, 2012	19.05	19.22	18.82	19.07
4292	NASDAQ	BBSI	Fri, Mar 16, 2012	19.18	19.19	18.88	19.15
4291	NASDAQ	BBSI	Thu, Mar 15, 2012	18.90	19.19	18.65	19.11
4290	NASDAQ	BBSI	Wed, Mar 14, 2012	18.99	19.03	18.40	18.77
4289	NASDAQ	BBSI	Tue, Mar 13, 2012	19.50	19.81	18.70	19.00
4288	NASDAQ	BBSI	Mon, Mar 12, 2012	19.03	19.67	19.03	19.39
4287	NASDAQ	BBSI	Fri, Mar 9, 2012	17.99	18.43	17.73	18.36
4286	NASDAQ	BBSI	Thu, Mar 8, 2012	17.59	18.00	17.52	17.99
4285	NASDAQ	BBSI	Wed, Mar 7, 2012	17.34	17.60	17.16	17.55
4284	NASDAQ	BBSI	Tue, Mar 6, 2012	17.02	17.37	17.02	17.28
4283	NASDAQ	BBSI	Mon, Mar 5, 2012	16.90	17.42	16.90	17.26
4282	NASDAQ	BBSI	Fri, Mar 2, 2012	17.14	17.32	16.90	16.90
4281	NASDAQ	BBSI	Thu, Mar 1, 2012	17.17	17.45	17.15	17.19
4280	NASDAQ	BBSI	Wed, Feb 29, 2012	17.02	17.17	16.86	17.02
4279	NASDAQ	BBSI	Tue, Feb 28, 2012	16.85	17.17	16.58	17.01
4278	NASDAQ	BBSI	Mon, Feb 27, 2012	16.77	17.03	16.50	16.81
4277	NASDAQ	BBSI	Fri, Feb 24, 2012	16.85	17.05	16.83	16.99
4276	NASDAQ	BBSI	Thu, Feb 23, 2012	16.95	17.00	16.75	16.90
4275	NASDAQ	BBSI	Wed, Feb 22, 2012	17.02	17.34	16.84	16.89
4274	NASDAQ	BBSI	Tue, Feb 21, 2012	17.19	17.49	17.00	17.22
4273	NASDAQ	BBSI	Fri, Feb 17, 2012	17.48	17.50	16.87	17.19
4272	NASDAQ	BBSI	Thu, Feb 16, 2012	16.19	17.67	15.87	17.48
4271	NASDAQ	BBSI	Wed, Feb 15, 2012	17.61	18.12	15.68	16.14
4270	NASDAQ	BBSI	Tue, Feb 14, 2012	18.80	18.80	17.26	17.60
4269	NASDAQ	BBSI	Mon, Feb 13, 2012	18.78	18.78	18.37	18.61
4268	NASDAQ	BBSI	Fri, Feb 10, 2012	18.77	19.05	18.59	18.77
4267	NASDAQ	BBSI	Thu, Feb 9, 2012	19.06	19.06	18.71	18.89
4266	NASDAQ	BBSI	Wed, Feb 8, 2012	18.75	19.05	18.71	18.87
4265	NASDAQ	BBSI	Tue, Feb 7, 2012	18.75	18.96	18.00	18.76
4264	NASDAQ	BBSI	Mon, Feb 6, 2012	19.08	19.08	18.68	18.82
4263	NASDAQ	BBSI	Fri, Feb 3, 2012	18.95	19.20	18.60	19.10
4262	NASDAQ	BBSI	Thu, Feb 2, 2012	20.26	20.26	18.52	18.60
4261	NASDAQ	BBSI	Wed, Feb 1, 2012	19.45	20.45	19.25	20.31
4260	NASDAQ	BBSI	Tue, Jan 31, 2012	19.12	19.55	18.87	19.25
4259	NASDAQ	BBSI	Mon, Jan 30, 2012	18.96	18.96	18.69	18.94
4258	NASDAQ	BBSI	Fri, Jan 27, 2012	18.83	19.17	18.83	19.11
4257	NASDAQ	BBSI	Thu, Jan 26, 2012	18.70	19.18	18.64	18.81
4256	NASDAQ	BBSI	Wed, Jan 25, 2012	18.49	18.86	18.45	18.79
4255	NASDAQ	BBSI	Tue, Jan 24, 2012	17.88	18.57	17.62	18.54
4254	NASDAQ	BBSI	Mon, Jan 23, 2012	18.83	18.98	17.53	17.96
4253	NASDAQ	BBSI	Fri, Jan 20, 2012	18.80	18.99	18.66	18.79
4252	NASDAQ	BBSI	Thu, Jan 19, 2012	18.96	19.06	18.74	18.89
4251	NASDAQ	BBSI	Wed, Jan 18, 2012	19.95	19.95	18.55	18.90
4250	NASDAQ	BBSI	Tue, Jan 17, 2012	19.90	20.05	19.65	19.94
4249	NASDAQ	BBSI	Fri, Jan 13, 2012	19.71	20.01	19.49	19.64
4248	NASDAQ	BBSI	Thu, Jan 12, 2012	19.95	20.13	19.68	19.89
4247	NASDAQ	BBSI	Wed, Jan 11, 2012	19.79	20.03	19.77	19.95
4246	NASDAQ	BBSI	Tue, Jan 10, 2012	19.97	20.10	19.67	19.87
4245	NASDAQ	BBSI	Mon, Jan 9, 2012	20.12	20.17	19.60	19.67
4244	NASDAQ	BBSI	Fri, Jan 6, 2012	19.93	20.18	19.78	19.94
4243	NASDAQ	BBSI	Thu, Jan 5, 2012	20.07	20.20	19.80	20.00
4242	NASDAQ	BBSI	Wed, Jan 4, 2012	20.94	20.94	19.98	20.21
4241	NASDAQ	BBSI	Tue, Jan 3, 2012	20.00	21.10	19.89	21.08
4240	NASDAQ	BBSI	Fri, Dec 30, 2011	19.91	20.00	19.75	19.96
4239	NASDAQ	BBSI	Thu, Dec 29, 2011	19.74	20.00	19.74	19.99
4238	NASDAQ	BBSI	Wed, Dec 28, 2011	19.91	19.97	19.57	19.77
4237	NASDAQ	BBSI	Tue, Dec 27, 2011	19.74	19.98	19.74	19.98
4236	NASDAQ	BBSI	Fri, Dec 23, 2011	19.97	19.97	19.69	19.88
4235	NASDAQ	BBSI	Thu, Dec 22, 2011	19.71	19.95	19.53	19.93
4234	NASDAQ	BBSI	Wed, Dec 21, 2011	19.27	19.59	19.01	19.56
4233	NASDAQ	BBSI	Tue, Dec 20, 2011	19.40	19.43	18.86	19.41
4232	NASDAQ	BBSI	Mon, Dec 19, 2011	19.20	19.41	18.79	19.02
4231	NASDAQ	BBSI	Fri, Dec 16, 2011	19.15	19.27	16.26	18.97
4230	NASDAQ	BBSI	Thu, Dec 15, 2011	19.28	19.33	18.95	19.06
4229	NASDAQ	BBSI	Wed, Dec 14, 2011	18.37	19.14	18.34	18.95
4228	NASDAQ	BBSI	Tue, Dec 13, 2011	19.00	19.15	18.40	18.48
4227	NASDAQ	BBSI	Mon, Dec 12, 2011	18.74	18.99	18.37	18.91
4226	NASDAQ	BBSI	Fri, Dec 9, 2011	18.94	19.14	18.88	18.99
4225	NASDAQ	BBSI	Thu, Dec 8, 2011	18.89	19.14	18.74	18.80
4224	NASDAQ	BBSI	Wed, Dec 7, 2011	19.15	19.22	18.86	19.00
4223	NASDAQ	BBSI	Tue, Dec 6, 2011	19.48	19.48	19.27	19.38
4222	NASDAQ	BBSI	Mon, Dec 5, 2011	19.13	19.49	19.11	19.35
4221	NASDAQ	BBSI	Fri, Dec 2, 2011	19.18	19.42	18.93	18.99
4220	NASDAQ	BBSI	Thu, Dec 1, 2011	19.00	19.27	18.72	19.00
4219	NASDAQ	BBSI	Wed, Nov 30, 2011	18.18	19.10	17.40	19.10
4218	NASDAQ	BBSI	Tue, Nov 29, 2011	17.63	17.76	17.40	17.63
4217	NASDAQ	BBSI	Mon, Nov 28, 2011	17.35	17.78	16.87	17.63
4216	NASDAQ	BBSI	Fri, Nov 25, 2011	16.74	17.22	16.33	16.43
4215	NASDAQ	BBSI	Wed, Nov 23, 2011	17.50	17.50	16.82	16.89
4214	NASDAQ	BBSI	Tue, Nov 22, 2011	17.73	18.02	17.52	17.67
4213	NASDAQ	BBSI	Mon, Nov 21, 2011	17.89	18.17	17.89	17.90
4212	NASDAQ	BBSI	Fri, Nov 18, 2011	18.51	18.69	18.12	18.25
4211	NASDAQ	BBSI	Thu, Nov 17, 2011	18.05	18.54	17.69	18.54
4210	NASDAQ	BBSI	Wed, Nov 16, 2011	18.47	18.72	17.80	17.81
4209	NASDAQ	BBSI	Tue, Nov 15, 2011	16.63	18.95	16.63	18.79
4208	NASDAQ	BBSI	Mon, Nov 14, 2011	17.25	17.83	17.16	17.64
4207	NASDAQ	BBSI	Fri, Nov 11, 2011	17.46	17.46	17.00	17.31
4206	NASDAQ	BBSI	Thu, Nov 10, 2011	17.30	17.96	16.99	17.32
4205	NASDAQ	BBSI	Wed, Nov 9, 2011	17.02	17.46	16.58	17.00
4204	NASDAQ	BBSI	Tue, Nov 8, 2011	16.96	17.50	16.90	17.40
4203	NASDAQ	BBSI	Mon, Nov 7, 2011	16.03	16.89	15.99	16.78
4202	NASDAQ	BBSI	Fri, Nov 4, 2011	16.20	16.23	15.98	16.02
4201	NASDAQ	BBSI	Thu, Nov 3, 2011	16.03	16.31	15.74	16.30
4200	NASDAQ	BBSI	Wed, Nov 2, 2011	15.74	15.98	15.70	15.90
4199	NASDAQ	BBSI	Tue, Nov 1, 2011	15.31	16.09	15.02	15.51
4198	NASDAQ	BBSI	Mon, Oct 31, 2011	16.19	16.33	15.83	15.87
4197	NASDAQ	BBSI	Fri, Oct 28, 2011	16.54	16.56	16.24	16.29
4196	NASDAQ	BBSI	Thu, Oct 27, 2011	15.80	16.77	15.52	16.63
4195	NASDAQ	BBSI	Wed, Oct 26, 2011	14.34	15.60	13.61	15.50
4194	NASDAQ	BBSI	Tue, Oct 25, 2011	14.19	14.19	13.50	13.50
4193	NASDAQ	BBSI	Mon, Oct 24, 2011	14.16	14.33	13.98	14.29
4192	NASDAQ	BBSI	Fri, Oct 21, 2011	14.20	14.22	13.66	14.04
4191	NASDAQ	BBSI	Thu, Oct 20, 2011	14.00	14.19	13.81	13.90
4190	NASDAQ	BBSI	Wed, Oct 19, 2011	14.14	14.30	13.94	13.99
4189	NASDAQ	BBSI	Tue, Oct 18, 2011	13.91	14.34	13.83	14.22
4188	NASDAQ	BBSI	Mon, Oct 17, 2011	14.02	14.15	13.85	13.90
4187	NASDAQ	BBSI	Fri, Oct 14, 2011	14.32	14.32	13.98	14.24
4186	NASDAQ	BBSI	Thu, Oct 13, 2011	14.25	14.30	13.96	14.21
4185	NASDAQ	BBSI	Wed, Oct 12, 2011	13.93	14.33	13.92	14.19
4184	NASDAQ	BBSI	Tue, Oct 11, 2011	13.88	14.24	13.81	13.97
4183	NASDAQ	BBSI	Mon, Oct 10, 2011	13.82	14.12	13.64	14.05
4182	NASDAQ	BBSI	Fri, Oct 7, 2011	13.65	13.94	13.49	13.54
4181	NASDAQ	BBSI	Thu, Oct 6, 2011	13.82	13.98	13.56	13.89
4180	NASDAQ	BBSI	Wed, Oct 5, 2011	14.30	14.30	13.63	13.91
4179	NASDAQ	BBSI	Tue, Oct 4, 2011	13.50	14.50	13.50	14.21
4178	NASDAQ	BBSI	Mon, Oct 3, 2011	13.78	14.08	13.50	13.50
4177	NASDAQ	BBSI	Fri, Sep 30, 2011	13.77	14.21	13.69	13.94
4176	NASDAQ	BBSI	Thu, Sep 29, 2011	13.91	14.39	13.67	14.01
4175	NASDAQ	BBSI	Wed, Sep 28, 2011	14.00	14.06	13.60	13.60
4174	NASDAQ	BBSI	Tue, Sep 27, 2011	14.31	14.51	13.83	14.06
4173	NASDAQ	BBSI	Mon, Sep 26, 2011	13.71	14.08	13.71	14.02
4172	NASDAQ	BBSI	Fri, Sep 23, 2011	13.70	14.01	13.70	13.90
4171	NASDAQ	BBSI	Thu, Sep 22, 2011	13.17	14.16	13.17	13.65
4170	NASDAQ	BBSI	Wed, Sep 21, 2011	14.36	14.43	13.38	13.51
4169	NASDAQ	BBSI	Tue, Sep 20, 2011	14.48	14.78	14.25	14.31
4168	NASDAQ	BBSI	Mon, Sep 19, 2011	14.55	14.70	14.32	14.63
4167	NASDAQ	BBSI	Fri, Sep 16, 2011	14.80	14.90	14.62	14.90
4166	NASDAQ	BBSI	Thu, Sep 15, 2011	14.76	14.76	14.42	14.70
4165	NASDAQ	BBSI	Wed, Sep 14, 2011	14.33	14.61	14.28	14.50
4164	NASDAQ	BBSI	Tue, Sep 13, 2011	14.10	14.31	14.08	14.29
4163	NASDAQ	BBSI	Mon, Sep 12, 2011	13.52	14.35	13.52	14.03
4162	NASDAQ	BBSI	Fri, Sep 9, 2011	13.64	13.99	13.47	13.63
4161	NASDAQ	BBSI	Thu, Sep 8, 2011	14.00	14.08	13.69	13.72
4160	NASDAQ	BBSI	Wed, Sep 7, 2011	13.83	14.22	13.67	14.06
4159	NASDAQ	BBSI	Tue, Sep 6, 2011	13.38	13.95	13.31	13.55
4158	NASDAQ	BBSI	Fri, Sep 2, 2011	13.56	14.08	13.29	13.82
4157	NASDAQ	BBSI	Thu, Sep 1, 2011	14.22	14.30	13.74	13.75
4156	NASDAQ	BBSI	Wed, Aug 31, 2011	14.39	14.39	14.04	14.31
4155	NASDAQ	BBSI	Tue, Aug 30, 2011	14.23	14.49	14.14	14.27
4154	NASDAQ	BBSI	Mon, Aug 29, 2011	14.36	14.44	14.23	14.38
4153	NASDAQ	BBSI	Fri, Aug 26, 2011	13.83	14.48	13.83	14.30
4152	NASDAQ	BBSI	Thu, Aug 25, 2011	14.71	14.71	13.91	13.97
4151	NASDAQ	BBSI	Wed, Aug 24, 2011	14.72	14.72	14.15	14.43
4150	NASDAQ	BBSI	Tue, Aug 23, 2011	14.30	14.82	14.04	14.82
4149	NASDAQ	BBSI	Mon, Aug 22, 2011	14.50	14.50	13.68	14.11
4148	NASDAQ	BBSI	Fri, Aug 19, 2011	13.33	14.42	13.33	13.97
4147	NASDAQ	BBSI	Thu, Aug 18, 2011	13.91	14.11	13.40	13.49
4146	NASDAQ	BBSI	Wed, Aug 17, 2011	14.23	14.64	14.23	14.25
4145	NASDAQ	BBSI	Tue, Aug 16, 2011	13.84	14.34	13.66	14.18
4144	NASDAQ	BBSI	Mon, Aug 15, 2011	13.79	13.98	13.30	13.85
4143	NASDAQ	BBSI	Fri, Aug 12, 2011	14.08	14.49	13.34	13.71
4142	NASDAQ	BBSI	Thu, Aug 11, 2011	13.11	14.34	13.10	14.00
4141	NASDAQ	BBSI	Wed, Aug 10, 2011	14.66	14.71	12.92	13.09
4140	NASDAQ	BBSI	Tue, Aug 9, 2011	14.21	15.29	12.25	14.90
4139	NASDAQ	BBSI	Mon, Aug 8, 2011	14.59	15.13	13.93	13.93
4138	NASDAQ	BBSI	Fri, Aug 5, 2011	15.15	15.34	14.98	14.99
4137	NASDAQ	BBSI	Thu, Aug 4, 2011	15.25	15.51	14.98	15.05
4136	NASDAQ	BBSI	Wed, Aug 3, 2011	15.23	15.60	15.05	15.34
4135	NASDAQ	BBSI	Tue, Aug 2, 2011	15.46	15.77	15.08	15.17
4134	NASDAQ	BBSI	Mon, Aug 1, 2011	15.04	15.76	15.00	15.51
4133	NASDAQ	BBSI	Fri, Jul 29, 2011	14.86	14.99	14.68	14.93
4132	NASDAQ	BBSI	Thu, Jul 28, 2011	14.84	15.04	14.75	15.02
4131	NASDAQ	BBSI	Wed, Jul 27, 2011	14.85	15.11	14.42	14.75
4130	NASDAQ	BBSI	Tue, Jul 26, 2011	14.49	15.02	14.46	14.72
4129	NASDAQ	BBSI	Mon, Jul 25, 2011	14.91	14.91	14.46	14.56
4128	NASDAQ	BBSI	Fri, Jul 22, 2011	15.24	15.25	15.09	15.14
4127	NASDAQ	BBSI	Thu, Jul 21, 2011	15.09	15.24	15.08	15.19
4126	NASDAQ	BBSI	Wed, Jul 20, 2011	15.23	15.23	14.89	15.04
4125	NASDAQ	BBSI	Tue, Jul 19, 2011	15.08	15.27	15.03	15.17
4124	NASDAQ	BBSI	Mon, Jul 18, 2011	14.79	14.93	14.61	14.87
4123	NASDAQ	BBSI	Fri, Jul 15, 2011	14.90	14.98	14.50	14.80
4122	NASDAQ	BBSI	Thu, Jul 14, 2011	15.05	15.19	14.81	14.86
4121	NASDAQ	BBSI	Wed, Jul 13, 2011	14.99	15.05	14.83	15.05
4120	NASDAQ	BBSI	Tue, Jul 12, 2011	14.59	14.95	14.59	14.76
4119	NASDAQ	BBSI	Mon, Jul 11, 2011	14.64	15.15	14.56	14.56
4118	NASDAQ	BBSI	Fri, Jul 8, 2011	14.73	14.93	14.69	14.89
4117	NASDAQ	BBSI	Thu, Jul 7, 2011	14.82	15.17	14.72	14.94
4116	NASDAQ	BBSI	Wed, Jul 6, 2011	14.55	14.80	14.39	14.69
4115	NASDAQ	BBSI	Tue, Jul 5, 2011	14.87	14.90	14.34	14.64
4114	NASDAQ	BBSI	Fri, Jul 1, 2011	14.41	14.95	14.33	14.82
4113	NASDAQ	BBSI	Thu, Jun 30, 2011	14.21	14.54	14.21	14.32
4112	NASDAQ	BBSI	Wed, Jun 29, 2011	14.08	14.22	14.05	14.14
4111	NASDAQ	BBSI	Tue, Jun 28, 2011	14.20	14.20	14.01	14.07
4110	NASDAQ	BBSI	Mon, Jun 27, 2011	14.07	14.30	13.98	14.10
4109	NASDAQ	BBSI	Fri, Jun 24, 2011	14.01	14.17	13.76	14.00
4108	NASDAQ	BBSI	Thu, Jun 23, 2011	14.15	14.33	13.94	14.00
4107	NASDAQ	BBSI	Wed, Jun 22, 2011	14.75	14.84	14.33	14.35
4106	NASDAQ	BBSI	Tue, Jun 21, 2011	14.39	14.93	14.17	14.82
4105	NASDAQ	BBSI	Mon, Jun 20, 2011	13.92	14.38	13.79	14.34
4104	NASDAQ	BBSI	Fri, Jun 17, 2011	14.10	14.27	13.85	13.95
4103	NASDAQ	BBSI	Thu, Jun 16, 2011	13.97	14.17	13.85	14.08
4102	NASDAQ	BBSI	Wed, Jun 15, 2011	14.22	14.37	13.97	13.98
4101	NASDAQ	BBSI	Tue, Jun 14, 2011	14.13	14.45	14.09	14.38
4100	NASDAQ	BBSI	Mon, Jun 13, 2011	13.90	14.03	13.83	13.94
4099	NASDAQ	BBSI	Fri, Jun 10, 2011	13.88	14.09	13.78	13.82
4098	NASDAQ	BBSI	Thu, Jun 9, 2011	14.14	14.29	13.90	13.98
4097	NASDAQ	BBSI	Wed, Jun 8, 2011	14.03	14.36	13.88	14.12
4096	NASDAQ	BBSI	Tue, Jun 7, 2011	14.04	14.40	14.04	14.09
4095	NASDAQ	BBSI	Mon, Jun 6, 2011	13.86	14.16	13.86	13.92
4094	NASDAQ	BBSI	Fri, Jun 3, 2011	14.02	14.96	13.79	13.82
4093	NASDAQ	BBSI	Thu, Jun 2, 2011	14.70	14.88	14.27	14.38
4092	NASDAQ	BBSI	Wed, Jun 1, 2011	15.28	15.38	14.70	14.71
4091	NASDAQ	BBSI	Tue, May 31, 2011	15.28	15.42	15.17	15.28
4090	NASDAQ	BBSI	Fri, May 27, 2011	15.06	15.16	15.06	15.12
4089	NASDAQ	BBSI	Thu, May 26, 2011	14.82	15.10	14.82	15.02
4088	NASDAQ	BBSI	Wed, May 25, 2011	14.94	15.08	14.68	14.84
4087	NASDAQ	BBSI	Tue, May 24, 2011	14.98	15.25	14.86	15.08
4086	NASDAQ	BBSI	Mon, May 23, 2011	15.28	15.75	14.73	14.87
4085	NASDAQ	BBSI	Fri, May 20, 2011	15.73	15.77	15.52	15.54
4084	NASDAQ	BBSI	Thu, May 19, 2011	16.00	16.00	15.83	15.83
4083	NASDAQ	BBSI	Wed, May 18, 2011	15.82	15.99	15.87	15.98
4082	NASDAQ	BBSI	Tue, May 17, 2011	15.83	16.02	15.75	15.81
4081	NASDAQ	BBSI	Mon, May 16, 2011	16.20	16.31	15.87	15.88
4080	NASDAQ	BBSI	Fri, May 13, 2011	16.33	16.49	16.11	16.29
4079	NASDAQ	BBSI	Thu, May 12, 2011	15.78	16.38	15.78	16.38
4078	NASDAQ	BBSI	Wed, May 11, 2011	15.89	16.14	15.75	15.85
4077	NASDAQ	BBSI	Tue, May 10, 2011	15.81	16.10	15.69	16.01
4076	NASDAQ	BBSI	Mon, May 9, 2011	15.46	15.83	15.38	15.72
4075	NASDAQ	BBSI	Fri, May 6, 2011	15.49	15.81	15.30	15.43
4074	NASDAQ	BBSI	Thu, May 5, 2011	15.67	15.87	15.26	15.32
4073	NASDAQ	BBSI	Wed, May 4, 2011	16.12	16.12	15.70	15.71
4072	NASDAQ	BBSI	Tue, May 3, 2011	16.41	16.50	16.11	16.14
4071	NASDAQ	BBSI	Mon, May 2, 2011	16.14	16.83	16.12	16.46
4070	NASDAQ	BBSI	Fri, Apr 29, 2011	16.34	16.38	16.00	16.12
4069	NASDAQ	BBSI	Thu, Apr 28, 2011	15.29	16.69	15.29	16.37
4068	NASDAQ	BBSI	Wed, Apr 27, 2011	15.34	15.53	15.21	15.38
4067	NASDAQ	BBSI	Tue, Apr 26, 2011	15.10	15.71	15.05	15.46
4066	NASDAQ	BBSI	Mon, Apr 25, 2011	15.68	15.68	15.33	15.44
4065	NASDAQ	BBSI	Thu, Apr 21, 2011	16.04	16.05	15.63	15.77
4064	NASDAQ	BBSI	Wed, Apr 20, 2011	15.89	16.15	15.75	15.89
4063	NASDAQ	BBSI	Tue, Apr 19, 2011	15.56	15.58	15.34	15.55
4062	NASDAQ	BBSI	Mon, Apr 18, 2011	15.27	15.53	15.38	15.46
4061	NASDAQ	BBSI	Fri, Apr 15, 2011	15.57	15.60	15.39	15.55
4060	NASDAQ	BBSI	Thu, Apr 14, 2011	14.96	15.63	14.95	15.61
4059	NASDAQ	BBSI	Wed, Apr 13, 2011	15.59	15.46	15.01	15.03
4058	NASDAQ	BBSI	Tue, Apr 12, 2011	15.58	15.72	15.51	15.51
4057	NASDAQ	BBSI	Mon, Apr 11, 2011	15.85	15.85	15.58	15.74
4056	NASDAQ	BBSI	Fri, Apr 8, 2011	16.19	16.33	15.84	15.87
4055	NASDAQ	BBSI	Thu, Apr 7, 2011	16.51	16.51	16.00	16.05
4054	NASDAQ	BBSI	Wed, Apr 6, 2011	16.20	16.60	16.03	16.53
4053	NASDAQ	BBSI	Tue, Apr 5, 2011	15.74	16.15	15.74	16.10
4052	NASDAQ	BBSI	Mon, Apr 4, 2011	15.68	16.00	15.34	15.68
4051	NASDAQ	BBSI	Fri, Apr 1, 2011	16.10	16.24	15.54	15.70
4050	NASDAQ	BBSI	Thu, Mar 31, 2011	15.72	16.09	15.72	16.06
4049	NASDAQ	BBSI	Wed, Mar 30, 2011	15.84	15.92	15.60	15.81
4048	NASDAQ	BBSI	Tue, Mar 29, 2011	16.03	16.03	15.65	15.70
4047	NASDAQ	BBSI	Mon, Mar 28, 2011	16.16	16.22	16.02	16.10
4046	NASDAQ	BBSI	Fri, Mar 25, 2011	15.76	16.15	15.76	16.07
4045	NASDAQ	BBSI	Thu, Mar 24, 2011	15.81	15.81	15.65	15.73
4044	NASDAQ	BBSI	Wed, Mar 23, 2011	15.28	15.75	15.15	15.70
4043	NASDAQ	BBSI	Tue, Mar 22, 2011	15.42	15.42	15.25	15.33
4042	NASDAQ	BBSI	Mon, Mar 21, 2011	15.22	15.35	15.04	15.35
4041	NASDAQ	BBSI	Fri, Mar 18, 2011	15.09	15.26	15.03	15.11
4040	NASDAQ	BBSI	Thu, Mar 17, 2011	15.28	15.28	14.91	14.99
4039	NASDAQ	BBSI	Wed, Mar 16, 2011	15.18	15.25	15.01	15.15
4038	NASDAQ	BBSI	Tue, Mar 15, 2011	14.72	15.17	14.72	15.10
4037	NASDAQ	BBSI	Mon, Mar 14, 2011	14.94	15.28	14.94	15.15
4036	NASDAQ	BBSI	Fri, Mar 11, 2011	15.03	15.23	15.02	15.16
4035	NASDAQ	BBSI	Thu, Mar 10, 2011	15.03	15.26	14.92	15.15
4034	NASDAQ	BBSI	Wed, Mar 9, 2011	15.16	15.23	14.77	15.23
4033	NASDAQ	BBSI	Tue, Mar 8, 2011	14.97	15.18	14.83	15.17
4032	NASDAQ	BBSI	Mon, Mar 7, 2011	15.19	15.19	14.77	14.82
4031	NASDAQ	BBSI	Fri, Mar 4, 2011	15.10	15.13	15.02	15.07
4030	NASDAQ	BBSI	Thu, Mar 3, 2011	14.72	15.09	14.65	15.07
4029	NASDAQ	BBSI	Wed, Mar 2, 2011	14.48	14.59	14.48	14.59
4028	NASDAQ	BBSI	Tue, Mar 1, 2011	14.61	14.64	14.50	14.54
4027	NASDAQ	BBSI	Mon, Feb 28, 2011	14.85	14.88	14.51	14.59
4026	NASDAQ	BBSI	Fri, Feb 25, 2011	14.73	14.86	14.57	14.82
4025	NASDAQ	BBSI	Thu, Feb 24, 2011	14.65	14.87	14.43	14.73
4024	NASDAQ	BBSI	Wed, Feb 23, 2011	14.75	14.95	14.52	14.53
4023	NASDAQ	BBSI	Tue, Feb 22, 2011	15.24	15.24	14.81	14.83
4022	NASDAQ	BBSI	Fri, Feb 18, 2011	15.35	15.43	15.07	15.31
4021	NASDAQ	BBSI	Thu, Feb 17, 2011	15.17	15.29	15.11	15.29
4020	NASDAQ	BBSI	Wed, Feb 16, 2011	15.18	15.25	15.15	15.22
4019	NASDAQ	BBSI	Tue, Feb 15, 2011	15.03	15.18	15.03	15.16
4018	NASDAQ	BBSI	Mon, Feb 14, 2011	15.32	15.34	15.05	15.07
4017	NASDAQ	BBSI	Fri, Feb 11, 2011	15.29	15.42	15.20	15.41
4016	NASDAQ	BBSI	Thu, Feb 10, 2011	15.09	15.35	15.00	15.32
4015	NASDAQ	BBSI	Wed, Feb 9, 2011	15.12	15.17	14.95	15.15
4014	NASDAQ	BBSI	Tue, Feb 8, 2011	15.00	15.25	14.98	15.25
4013	NASDAQ	BBSI	Mon, Feb 7, 2011	14.83	15.12	14.81	15.04
4012	NASDAQ	BBSI	Fri, Feb 4, 2011	14.74	14.84	14.54	14.84
4011	NASDAQ	BBSI	Thu, Feb 3, 2011	14.80	14.85	14.70	14.81
4010	NASDAQ	BBSI	Wed, Feb 2, 2011	14.98	15.00	14.62	14.74
4009	NASDAQ	BBSI	Tue, Feb 1, 2011	14.77	14.99	14.56	14.97
4008	NASDAQ	BBSI	Mon, Jan 31, 2011	14.45	14.72	14.28	14.72
4007	NASDAQ	BBSI	Fri, Jan 28, 2011	14.79	14.81	14.36	14.36
4006	NASDAQ	BBSI	Thu, Jan 27, 2011	14.92	15.00	14.83	14.87
4005	NASDAQ	BBSI	Wed, Jan 26, 2011	14.42	14.97	14.24	14.90
4004	NASDAQ	BBSI	Tue, Jan 25, 2011	14.25	14.45	14.17	14.36
4003	NASDAQ	BBSI	Mon, Jan 24, 2011	14.09	14.49	14.09	14.32
4002	NASDAQ	BBSI	Fri, Jan 21, 2011	13.92	14.22	13.50	14.08
4001	NASDAQ	BBSI	Thu, Jan 20, 2011	14.24	14.33	14.05	14.07
4000	NASDAQ	BBSI	Wed, Jan 19, 2011	15.08	15.12	14.36	14.43
3999	NASDAQ	BBSI	Tue, Jan 18, 2011	15.31	15.36	15.05	15.13
3998	NASDAQ	BBSI	Fri, Jan 14, 2011	15.00	15.30	15.00	15.27
3997	NASDAQ	BBSI	Thu, Jan 13, 2011	15.31	15.31	15.02	15.03
3996	NASDAQ	BBSI	Wed, Jan 12, 2011	15.35	15.47	15.09	15.29
3995	NASDAQ	BBSI	Tue, Jan 11, 2011	15.00	15.43	15.00	15.18
3994	NASDAQ	BBSI	Mon, Jan 10, 2011	14.80	15.05	14.80	14.98
3993	NASDAQ	BBSI	Fri, Jan 7, 2011	15.15	15.17	14.71	14.89
3992	NASDAQ	BBSI	Thu, Jan 6, 2011	15.02	15.20	15.00	15.11
3991	NASDAQ	BBSI	Wed, Jan 5, 2011	15.15	15.34	14.98	15.07
3990	NASDAQ	BBSI	Tue, Jan 4, 2011	16.00	16.00	15.25	15.26
3989	NASDAQ	BBSI	Mon, Jan 3, 2011	15.75	16.06	15.55	15.97
3988	NASDAQ	BBSI	Fri, Dec 31, 2010	15.80	16.03	15.55	15.55
3987	NASDAQ	BBSI	Thu, Dec 30, 2010	15.92	16.23	15.76	15.77
3986	NASDAQ	BBSI	Wed, Dec 29, 2010	16.07	16.25	15.94	16.08
3985	NASDAQ	BBSI	Tue, Dec 28, 2010	15.98	16.32	15.90	16.25
3984	NASDAQ	BBSI	Mon, Dec 27, 2010	15.95	16.11	15.79	16.00
3983	NASDAQ	BBSI	Thu, Dec 23, 2010	16.06	16.33	15.92	16.04
3982	NASDAQ	BBSI	Wed, Dec 22, 2010	16.55	16.55	16.24	16.35
3981	NASDAQ	BBSI	Tue, Dec 21, 2010	16.98	17.00	16.22	16.44
3980	NASDAQ	BBSI	Mon, Dec 20, 2010	16.64	17.14	16.64	16.96
3979	NASDAQ	BBSI	Fri, Dec 17, 2010	16.90	16.90	16.35	16.50
3978	NASDAQ	BBSI	Thu, Dec 16, 2010	16.71	16.90	16.58	16.88
3977	NASDAQ	BBSI	Wed, Dec 15, 2010	16.45	16.79	16.30	16.76
3976	NASDAQ	BBSI	Tue, Dec 14, 2010	16.68	16.68	16.28	16.48
3975	NASDAQ	BBSI	Mon, Dec 13, 2010	16.96	16.96	16.50	16.64
3974	NASDAQ	BBSI	Fri, Dec 10, 2010	16.45	17.00	15.83	16.99
3973	NASDAQ	BBSI	Thu, Dec 9, 2010	16.48	16.48	16.14	16.39
3972	NASDAQ	BBSI	Wed, Dec 8, 2010	16.34	16.34	16.15	16.30
3971	NASDAQ	BBSI	Tue, Dec 7, 2010	16.10	16.40	16.05	16.35
3970	NASDAQ	BBSI	Mon, Dec 6, 2010	15.95	16.10	15.90	16.04
3969	NASDAQ	BBSI	Fri, Dec 3, 2010	15.70	16.07	15.70	16.06
3968	NASDAQ	BBSI	Thu, Dec 2, 2010	15.35	15.86	15.33	15.86
3967	NASDAQ	BBSI	Wed, Dec 1, 2010	14.98	15.40	14.93	15.38
3966	NASDAQ	BBSI	Tue, Nov 30, 2010	14.79	15.08	14.71	14.84
3965	NASDAQ	BBSI	Mon, Nov 29, 2010	14.85	14.99	14.50	14.99
3964	NASDAQ	BBSI	Fri, Nov 26, 2010	14.63	14.95	14.63	14.85
3963	NASDAQ	BBSI	Wed, Nov 24, 2010	14.67	14.85	14.55	14.83
3962	NASDAQ	BBSI	Tue, Nov 23, 2010	14.54	14.72	14.36	14.54
3961	NASDAQ	BBSI	Mon, Nov 22, 2010	14.93	15.00	14.69	14.75
3960	NASDAQ	BBSI	Fri, Nov 19, 2010	14.98	14.98	14.49	14.97
3959	NASDAQ	BBSI	Thu, Nov 18, 2010	14.80	15.19	14.73	14.96
3958	NASDAQ	BBSI	Wed, Nov 17, 2010	15.04	15.16	14.58	14.68
3957	NASDAQ	BBSI	Tue, Nov 16, 2010	15.51	15.51	15.00	15.00
3956	NASDAQ	BBSI	Mon, Nov 15, 2010	15.41	15.75	15.23	15.69
3955	NASDAQ	BBSI	Fri, Nov 12, 2010	15.60	15.60	15.07	15.42
3954	NASDAQ	BBSI	Thu, Nov 11, 2010	15.58	15.81	15.58	15.80
3953	NASDAQ	BBSI	Wed, Nov 10, 2010	15.60	15.87	15.32	15.73
3952	NASDAQ	BBSI	Tue, Nov 9, 2010	15.75	15.75	15.56	15.60
3951	NASDAQ	BBSI	Mon, Nov 8, 2010	15.79	15.81	15.38	15.79
3950	NASDAQ	BBSI	Fri, Nov 5, 2010	16.02	16.02	15.47	15.90
3949	NASDAQ	BBSI	Thu, Nov 4, 2010	15.77	16.24	15.64	16.02
3948	NASDAQ	BBSI	Wed, Nov 3, 2010	15.55	15.64	15.45	15.61
3947	NASDAQ	BBSI	Tue, Nov 2, 2010	15.55	15.55	15.04	15.45
3946	NASDAQ	BBSI	Mon, Nov 1, 2010	15.47	15.56	15.26	15.32
3945	NASDAQ	BBSI	Fri, Oct 29, 2010	15.36	15.68	15.09	15.35
3944	NASDAQ	BBSI	Thu, Oct 28, 2010	15.01	15.47	14.81	15.35
3943	NASDAQ	BBSI	Wed, Oct 27, 2010	15.61	15.77	15.40	15.40
3942	NASDAQ	BBSI	Tue, Oct 26, 2010	15.60	15.82	15.60	15.77
3941	NASDAQ	BBSI	Mon, Oct 25, 2010	15.74	15.90	15.61	15.70
3940	NASDAQ	BBSI	Fri, Oct 22, 2010	15.57	15.80	15.57	15.66
3939	NASDAQ	BBSI	Thu, Oct 21, 2010	15.83	15.83	15.26	15.56
3938	NASDAQ	BBSI	Wed, Oct 20, 2010	15.88	15.92	15.66	15.71
3937	NASDAQ	BBSI	Tue, Oct 19, 2010	15.91	16.10	15.57	15.73
3936	NASDAQ	BBSI	Mon, Oct 18, 2010	16.16	16.21	16.06	16.15
3935	NASDAQ	BBSI	Fri, Oct 15, 2010	16.21	16.21	15.77	16.07
3934	NASDAQ	BBSI	Thu, Oct 14, 2010	16.11	16.28	16.00	16.14
3933	NASDAQ	BBSI	Wed, Oct 13, 2010	15.95	16.38	15.70	16.20
3932	NASDAQ	BBSI	Tue, Oct 12, 2010	15.84	15.99	15.63	15.97
3931	NASDAQ	BBSI	Mon, Oct 11, 2010	15.48	16.00	15.45	15.98
3930	NASDAQ	BBSI	Fri, Oct 8, 2010	15.62	15.86	15.33	15.71
3929	NASDAQ	BBSI	Thu, Oct 7, 2010	15.87	15.87	15.50	15.65
3928	NASDAQ	BBSI	Wed, Oct 6, 2010	15.73	15.89	15.73	15.78
3927	NASDAQ	BBSI	Tue, Oct 5, 2010	14.97	15.80	14.97	15.76
3926	NASDAQ	BBSI	Mon, Oct 4, 2010	14.99	14.99	14.65	14.77
3925	NASDAQ	BBSI	Fri, Oct 1, 2010	15.36	15.36	14.91	15.09
3924	NASDAQ	BBSI	Thu, Sep 30, 2010	15.60	15.60	15.10	15.19
3923	NASDAQ	BBSI	Wed, Sep 29, 2010	15.42	15.60	15.02	15.59
3922	NASDAQ	BBSI	Tue, Sep 28, 2010	14.90	15.48	14.90	15.44
3921	NASDAQ	BBSI	Mon, Sep 27, 2010	15.04	15.20	14.88	15.10
3920	NASDAQ	BBSI	Fri, Sep 24, 2010	14.73	15.18	14.50	15.18
3919	NASDAQ	BBSI	Thu, Sep 23, 2010	14.95	14.95	14.52	14.59
3918	NASDAQ	BBSI	Wed, Sep 22, 2010	14.72	15.00	14.65	14.99
3917	NASDAQ	BBSI	Tue, Sep 21, 2010	14.89	14.95	14.77	14.83
3916	NASDAQ	BBSI	Mon, Sep 20, 2010	14.15	15.03	14.15	14.97
3915	NASDAQ	BBSI	Fri, Sep 17, 2010	14.64	14.64	14.20	14.33
3914	NASDAQ	BBSI	Thu, Sep 16, 2010	14.82	14.82	14.28	14.47
3913	NASDAQ	BBSI	Wed, Sep 15, 2010	14.31	14.90	14.03	14.80
3912	NASDAQ	BBSI	Tue, Sep 14, 2010	14.75	14.75	14.31	14.33
3911	NASDAQ	BBSI	Mon, Sep 13, 2010	14.69	14.94	14.56	14.84
3910	NASDAQ	BBSI	Fri, Sep 10, 2010	14.22	14.66	13.97	14.53
3909	NASDAQ	BBSI	Thu, Sep 9, 2010	14.30	14.30	14.09	14.14
3908	NASDAQ	BBSI	Wed, Sep 8, 2010	14.04	14.15	13.90	14.10
3907	NASDAQ	BBSI	Tue, Sep 7, 2010	14.31	14.31	13.81	13.91
3906	NASDAQ	BBSI	Fri, Sep 3, 2010	14.21	14.40	14.04	14.40
3905	NASDAQ	BBSI	Thu, Sep 2, 2010	13.68	14.13	13.68	14.12
3904	NASDAQ	BBSI	Wed, Sep 1, 2010	13.28	13.79	13.27	13.79
3903	NASDAQ	BBSI	Tue, Aug 31, 2010	13.09	13.30	13.02	13.23
3902	NASDAQ	BBSI	Mon, Aug 30, 2010	13.46	13.46	13.02	13.02
3901	NASDAQ	BBSI	Fri, Aug 27, 2010	13.22	13.59	13.06	13.55
3900	NASDAQ	BBSI	Thu, Aug 26, 2010	13.49	13.49	13.00	13.07
3899	NASDAQ	BBSI	Wed, Aug 25, 2010	13.34	13.51	13.19	13.50
3898	NASDAQ	BBSI	Tue, Aug 24, 2010	13.30	13.63	13.30	13.48
3897	NASDAQ	BBSI	Mon, Aug 23, 2010	13.35	13.71	13.33	13.45
3896	NASDAQ	BBSI	Fri, Aug 20, 2010	13.15	13.32	13.15	13.30
3895	NASDAQ	BBSI	Thu, Aug 19, 2010	13.40	13.40	13.01	13.25
3894	NASDAQ	BBSI	Wed, Aug 18, 2010	13.05	13.44	13.00	13.40
3893	NASDAQ	BBSI	Tue, Aug 17, 2010	13.12	13.39	13.00	13.25
3892	NASDAQ	BBSI	Mon, Aug 16, 2010	12.94	13.11	12.38	13.05
3891	NASDAQ	BBSI	Fri, Aug 13, 2010	13.33	13.47	13.00	13.02
3890	NASDAQ	BBSI	Thu, Aug 12, 2010	13.33	13.61	13.11	13.40
3889	NASDAQ	BBSI	Wed, Aug 11, 2010	14.19	14.20	13.40	13.45
3888	NASDAQ	BBSI	Tue, Aug 10, 2010	14.56	14.74	14.25	14.38
3887	NASDAQ	BBSI	Mon, Aug 9, 2010	14.54	14.67	14.43	14.63
3886	NASDAQ	BBSI	Fri, Aug 6, 2010	14.39	14.47	14.02	14.43
3885	NASDAQ	BBSI	Thu, Aug 5, 2010	14.68	14.68	14.38	14.49
3884	NASDAQ	BBSI	Wed, Aug 4, 2010	14.54	14.76	14.39	14.73
3883	NASDAQ	BBSI	Tue, Aug 3, 2010	14.70	14.95	14.49	14.49
3882	NASDAQ	BBSI	Mon, Aug 2, 2010	14.85	14.95	14.67	14.72
3881	NASDAQ	BBSI	Fri, Jul 30, 2010	14.41	14.99	14.41	14.96
3880	NASDAQ	BBSI	Thu, Jul 29, 2010	14.36	14.81	14.36	14.49
3879	NASDAQ	BBSI	Wed, Jul 28, 2010	13.69	14.28	13.38	14.25
3878	NASDAQ	BBSI	Tue, Jul 27, 2010	13.06	13.29	12.94	12.99
3877	NASDAQ	BBSI	Mon, Jul 26, 2010	13.00	13.09	12.94	13.07
3876	NASDAQ	BBSI	Fri, Jul 23, 2010	12.83	13.19	12.80	13.00
3875	NASDAQ	BBSI	Thu, Jul 22, 2010	12.61	12.90	12.52	12.86
3874	NASDAQ	BBSI	Wed, Jul 21, 2010	12.86	12.89	12.41	12.41
3873	NASDAQ	BBSI	Tue, Jul 20, 2010	12.26	12.73	12.26	12.70
3872	NASDAQ	BBSI	Mon, Jul 19, 2010	12.37	12.57	12.25	12.39
3871	NASDAQ	BBSI	Fri, Jul 16, 2010	12.42	12.52	12.37	12.38
3870	NASDAQ	BBSI	Thu, Jul 15, 2010	12.81	12.81	12.44	12.53
3869	NASDAQ	BBSI	Wed, Jul 14, 2010	12.77	12.85	12.54	12.76
3868	NASDAQ	BBSI	Tue, Jul 13, 2010	12.72	12.93	12.63	12.85
3867	NASDAQ	BBSI	Mon, Jul 12, 2010	12.77	12.77	12.50	12.52
3866	NASDAQ	BBSI	Fri, Jul 9, 2010	12.63	12.78	12.48	12.77
3865	NASDAQ	BBSI	Thu, Jul 8, 2010	12.85	13.00	12.43	12.69
3864	NASDAQ	BBSI	Wed, Jul 7, 2010	12.57	12.82	12.43	12.70
3863	NASDAQ	BBSI	Tue, Jul 6, 2010	12.77	13.01	12.44	12.47
3862	NASDAQ	BBSI	Fri, Jul 2, 2010	12.40	12.70	12.30	12.64
3861	NASDAQ	BBSI	Thu, Jul 1, 2010	12.45	12.81	12.29	12.29
3860	NASDAQ	BBSI	Wed, Jun 30, 2010	12.68	13.02	12.34	12.40
3859	NASDAQ	BBSI	Tue, Jun 29, 2010	12.98	13.20	12.66	12.70
3858	NASDAQ	BBSI	Mon, Jun 28, 2010	13.29	13.43	13.11	13.11
3857	NASDAQ	BBSI	Fri, Jun 25, 2010	12.57	13.68	12.57	13.40
3856	NASDAQ	BBSI	Thu, Jun 24, 2010	12.95	13.05	12.49	12.49
3855	NASDAQ	BBSI	Wed, Jun 23, 2010	12.96	13.13	12.86	12.95
3854	NASDAQ	BBSI	Tue, Jun 22, 2010	13.26	13.45	12.97	12.97
3853	NASDAQ	BBSI	Mon, Jun 21, 2010	13.45	13.48	13.23	13.25
3852	NASDAQ	BBSI	Fri, Jun 18, 2010	13.45	13.45	13.35	13.37
3851	NASDAQ	BBSI	Thu, Jun 17, 2010	13.53	13.71	13.35	13.35
3850	NASDAQ	BBSI	Wed, Jun 16, 2010	13.45	13.71	13.41	13.43
3849	NASDAQ	BBSI	Tue, Jun 15, 2010	12.80	13.52	12.80	13.50
3848	NASDAQ	BBSI	Mon, Jun 14, 2010	13.16	13.17	12.89	13.01
3847	NASDAQ	BBSI	Fri, Jun 11, 2010	13.15	13.16	12.87	13.04
3846	NASDAQ	BBSI	Thu, Jun 10, 2010	13.22	13.40	12.98	13.21
3845	NASDAQ	BBSI	Wed, Jun 9, 2010	12.77	13.26	12.77	12.96
3844	NASDAQ	BBSI	Tue, Jun 8, 2010	13.28	13.30	12.18	12.62
3843	NASDAQ	BBSI	Mon, Jun 7, 2010	13.26	13.48	13.19	13.19
3842	NASDAQ	BBSI	Fri, Jun 4, 2010	13.50	14.16	13.23	13.27
3841	NASDAQ	BBSI	Thu, Jun 3, 2010	13.55	13.97	13.55	13.79
3840	NASDAQ	BBSI	Wed, Jun 2, 2010	13.40	13.70	13.40	13.62
3839	NASDAQ	BBSI	Tue, Jun 1, 2010	13.96	14.04	13.37	13.37
3838	NASDAQ	BBSI	Fri, May 28, 2010	13.95	14.09	13.81	13.86
3837	NASDAQ	BBSI	Thu, May 27, 2010	14.05	14.30	13.99	14.06
3836	NASDAQ	BBSI	Wed, May 26, 2010	13.47	14.20	13.29	13.73
3835	NASDAQ	BBSI	Tue, May 25, 2010	13.57	13.75	13.30	13.46
3834	NASDAQ	BBSI	Mon, May 24, 2010	14.19	14.19	13.57	13.63
3833	NASDAQ	BBSI	Fri, May 21, 2010	13.73	14.45	13.73	14.07
3832	NASDAQ	BBSI	Thu, May 20, 2010	14.27	14.27	13.71	13.82
3831	NASDAQ	BBSI	Wed, May 19, 2010	14.76	14.76	14.44	14.45
3830	NASDAQ	BBSI	Tue, May 18, 2010	14.69	14.94	14.69	14.83
3829	NASDAQ	BBSI	Mon, May 17, 2010	15.05	15.05	14.27	14.81
3828	NASDAQ	BBSI	Fri, May 14, 2010	15.26	15.48	14.86	14.96
3827	NASDAQ	BBSI	Thu, May 13, 2010	15.46	15.56	15.37	15.56
3826	NASDAQ	BBSI	Wed, May 12, 2010	15.36	15.46	14.81	15.37
3825	NASDAQ	BBSI	Tue, May 11, 2010	14.98	14.98	14.51	14.71
3824	NASDAQ	BBSI	Mon, May 10, 2010	15.01	15.56	14.77	15.00
3823	NASDAQ	BBSI	Fri, May 7, 2010	15.00	15.15	14.41	14.48
3822	NASDAQ	BBSI	Thu, May 6, 2010	15.34	15.75	14.81	15.00
3821	NASDAQ	BBSI	Wed, May 5, 2010	15.05	16.00	15.00	15.37
3820	NASDAQ	BBSI	Tue, May 4, 2010	15.41	15.41	14.70	15.20
3819	NASDAQ	BBSI	Mon, May 3, 2010	15.37	15.78	15.14	15.60
3818	NASDAQ	BBSI	Fri, Apr 30, 2010	15.63	15.69	15.25	15.40
3817	NASDAQ	BBSI	Thu, Apr 29, 2010	15.64	15.73	15.50	15.68
3816	NASDAQ	BBSI	Wed, Apr 28, 2010	15.25	15.54	15.25	15.50
3815	NASDAQ	BBSI	Tue, Apr 27, 2010	15.08	15.40	15.05	15.15
3814	NASDAQ	BBSI	Mon, Apr 26, 2010	15.18	15.40	15.14	15.19
3813	NASDAQ	BBSI	Fri, Apr 23, 2010	15.07	15.39	15.00	15.26
3812	NASDAQ	BBSI	Thu, Apr 22, 2010	14.84	15.16	14.64	14.99
3811	NASDAQ	BBSI	Wed, Apr 21, 2010	14.77	14.91	14.39	14.90
3810	NASDAQ	BBSI	Tue, Apr 20, 2010	14.31	14.94	14.31	14.75
3809	NASDAQ	BBSI	Mon, Apr 19, 2010	14.26	14.48	14.22	14.30
3808	NASDAQ	BBSI	Fri, Apr 16, 2010	14.55	14.56	14.11	14.33
3807	NASDAQ	BBSI	Thu, Apr 15, 2010	14.31	14.63	14.13	14.54
3806	NASDAQ	BBSI	Wed, Apr 14, 2010	14.18	14.70	14.15	14.36
3805	NASDAQ	BBSI	Tue, Apr 13, 2010	13.66	14.10	13.51	14.10
3804	NASDAQ	BBSI	Mon, Apr 12, 2010	13.92	14.02	13.73	13.75
3803	NASDAQ	BBSI	Fri, Apr 9, 2010	13.95	13.95	13.63	13.83
3802	NASDAQ	BBSI	Thu, Apr 8, 2010	14.19	14.30	13.91	13.95
3801	NASDAQ	BBSI	Wed, Apr 7, 2010	14.03	14.35	14.03	14.28
3800	NASDAQ	BBSI	Tue, Apr 6, 2010	13.54	14.28	13.54	14.12
3799	NASDAQ	BBSI	Mon, Apr 5, 2010	13.50	13.76	13.39	13.65
3798	NASDAQ	BBSI	Thu, Apr 1, 2010	13.54	13.54	13.25	13.33
3797	NASDAQ	BBSI	Wed, Mar 31, 2010	13.49	13.80	13.39	13.56
3796	NASDAQ	BBSI	Tue, Mar 30, 2010	13.52	13.67	13.15	13.56
3795	NASDAQ	BBSI	Mon, Mar 29, 2010	13.88	13.91	13.54	13.58
3794	NASDAQ	BBSI	Fri, Mar 26, 2010	14.03	14.07	13.69	13.75
3793	NASDAQ	BBSI	Thu, Mar 25, 2010	14.08	14.50	14.06	14.17
3792	NASDAQ	BBSI	Wed, Mar 24, 2010	13.78	14.14	13.70	14.12
3791	NASDAQ	BBSI	Tue, Mar 23, 2010	13.46	13.79	13.24	13.79
3790	NASDAQ	BBSI	Mon, Mar 22, 2010	13.16	13.65	12.77	13.54
3789	NASDAQ	BBSI	Fri, Mar 19, 2010	13.25	13.49	12.52	13.24
3788	NASDAQ	BBSI	Thu, Mar 18, 2010	13.37	13.41	13.12	13.17
3787	NASDAQ	BBSI	Wed, Mar 17, 2010	13.52	13.52	13.21	13.24
3786	NASDAQ	BBSI	Tue, Mar 16, 2010	13.46	13.61	13.16	13.27
3785	NASDAQ	BBSI	Mon, Mar 15, 2010	13.38	13.48	13.20	13.41
3784	NASDAQ	BBSI	Fri, Mar 12, 2010	13.35	13.45	13.22	13.23
3783	NASDAQ	BBSI	Thu, Mar 11, 2010	13.25	13.53	13.19	13.28
3782	NASDAQ	BBSI	Wed, Mar 10, 2010	13.31	13.71	13.25	13.41
3781	NASDAQ	BBSI	Tue, Mar 9, 2010	13.61	13.66	13.32	13.38
3780	NASDAQ	BBSI	Mon, Mar 8, 2010	14.25	14.25	13.56	13.71
3779	NASDAQ	BBSI	Fri, Mar 5, 2010	13.38	14.24	12.63	14.22
3778	NASDAQ	BBSI	Thu, Mar 4, 2010	13.05	13.40	12.85	13.38
3777	NASDAQ	BBSI	Wed, Mar 3, 2010	12.46	13.37	12.33	13.09
3776	NASDAQ	BBSI	Tue, Mar 2, 2010	12.51	12.53	12.23	12.40
3775	NASDAQ	BBSI	Mon, Mar 1, 2010	12.42	13.05	12.22	12.55
3774	NASDAQ	BBSI	Fri, Feb 26, 2010	12.13	12.68	12.00	12.15
3773	NASDAQ	BBSI	Thu, Feb 25, 2010	11.77	12.11	11.52	12.10
3772	NASDAQ	BBSI	Wed, Feb 24, 2010	12.39	12.48	11.76	11.94
3771	NASDAQ	BBSI	Tue, Feb 23, 2010	12.43	12.64	12.31	12.37
3770	NASDAQ	BBSI	Mon, Feb 22, 2010	12.42	12.65	12.23	12.50
3769	NASDAQ	BBSI	Fri, Feb 19, 2010	12.18	12.55	11.91	12.43
3768	NASDAQ	BBSI	Thu, Feb 18, 2010	11.95	12.22	11.78	12.16
3767	NASDAQ	BBSI	Wed, Feb 17, 2010	12.18	12.37	11.92	11.99
3766	NASDAQ	BBSI	Tue, Feb 16, 2010	12.09	12.19	11.77	12.10
3765	NASDAQ	BBSI	Fri, Feb 12, 2010	12.10	12.10	11.86	12.00
3764	NASDAQ	BBSI	Thu, Feb 11, 2010	11.90	12.22	11.72	12.21
3763	NASDAQ	BBSI	Wed, Feb 10, 2010	11.83	12.15	11.15	11.91
3762	NASDAQ	BBSI	Tue, Feb 9, 2010	12.64	12.65	12.26	12.63
3761	NASDAQ	BBSI	Mon, Feb 8, 2010	12.48	12.72	12.18	12.33
3760	NASDAQ	BBSI	Fri, Feb 5, 2010	12.22	12.56	12.14	12.54
3759	NASDAQ	BBSI	Thu, Feb 4, 2010	12.60	12.71	12.17	12.17
3758	NASDAQ	BBSI	Wed, Feb 3, 2010	12.60	13.13	12.56	12.59
3757	NASDAQ	BBSI	Tue, Feb 2, 2010	12.81	13.14	12.56	12.62
3756	NASDAQ	BBSI	Mon, Feb 1, 2010	12.74	13.00	12.53	12.84
3755	NASDAQ	BBSI	Fri, Jan 29, 2010	13.02	13.18	12.75	12.81
3754	NASDAQ	BBSI	Thu, Jan 28, 2010	13.24	13.24	12.83	13.02
3753	NASDAQ	BBSI	Wed, Jan 27, 2010	13.10	13.35	13.06	13.26
3752	NASDAQ	BBSI	Tue, Jan 26, 2010	13.04	13.48	12.75	13.12
3751	NASDAQ	BBSI	Mon, Jan 25, 2010	13.12	13.17	12.96	13.02
3750	NASDAQ	BBSI	Fri, Jan 22, 2010	13.11	13.51	13.00	13.00
3749	NASDAQ	BBSI	Thu, Jan 21, 2010	13.98	14.02	13.11	13.11
3748	NASDAQ	BBSI	Wed, Jan 20, 2010	14.22	14.22	13.68	13.82
3747	NASDAQ	BBSI	Tue, Jan 19, 2010	13.59	14.38	13.55	14.34
3746	NASDAQ	BBSI	Fri, Jan 15, 2010	13.57	13.69	13.41	13.59
3745	NASDAQ	BBSI	Thu, Jan 14, 2010	13.34	13.62	13.26	13.50
3744	NASDAQ	BBSI	Wed, Jan 13, 2010	13.56	13.56	13.22	13.36
3743	NASDAQ	BBSI	Tue, Jan 12, 2010	13.55	13.69	13.51	13.60
3742	NASDAQ	BBSI	Mon, Jan 11, 2010	13.83	13.92	13.49	13.66
3741	NASDAQ	BBSI	Fri, Jan 8, 2010	13.70	13.83	13.53	13.83
3740	NASDAQ	BBSI	Thu, Jan 7, 2010	12.52	13.73	12.52	13.66
3739	NASDAQ	BBSI	Wed, Jan 6, 2010	12.41	12.58	12.41	12.50
3738	NASDAQ	BBSI	Tue, Jan 5, 2010	12.48	12.67	12.37	12.46
3737	NASDAQ	BBSI	Mon, Jan 4, 2010	12.40	12.61	12.25	12.51
3736	NASDAQ	BBSI	Thu, Dec 31, 2009	12.27	12.60	12.18	12.29
3735	NASDAQ	BBSI	Wed, Dec 30, 2009	12.06	12.29	12.00	12.29
3734	NASDAQ	BBSI	Tue, Dec 29, 2009	12.08	12.14	12.00	12.05
3733	NASDAQ	BBSI	Mon, Dec 28, 2009	12.19	12.27	11.93	12.21
3732	NASDAQ	BBSI	Thu, Dec 24, 2009	12.08	12.30	12.04	12.11
3731	NASDAQ	BBSI	Wed, Dec 23, 2009	12.14	12.21	11.42	12.07
3730	NASDAQ	BBSI	Tue, Dec 22, 2009	11.82	12.29	11.82	12.07
3729	NASDAQ	BBSI	Mon, Dec 21, 2009	12.17	12.40	11.68	11.85
3728	NASDAQ	BBSI	Fri, Dec 18, 2009	12.00	12.54	11.71	12.54
3727	NASDAQ	BBSI	Thu, Dec 17, 2009	11.86	11.95	11.70	11.86
3726	NASDAQ	BBSI	Wed, Dec 16, 2009	11.76	11.99	11.58	11.94
3725	NASDAQ	BBSI	Tue, Dec 15, 2009	11.64	11.80	11.53	11.75
3724	NASDAQ	BBSI	Mon, Dec 14, 2009	11.23	11.70	11.23	11.69
3723	NASDAQ	BBSI	Fri, Dec 11, 2009	11.23	11.29	11.10	11.23
3722	NASDAQ	BBSI	Thu, Dec 10, 2009	11.38	11.41	11.11	11.14
3721	NASDAQ	BBSI	Wed, Dec 9, 2009	11.10	11.39	11.10	11.26
3720	NASDAQ	BBSI	Tue, Dec 8, 2009	11.37	11.63	11.10	11.25
3719	NASDAQ	BBSI	Mon, Dec 7, 2009	11.50	11.51	11.20	11.38
3718	NASDAQ	BBSI	Fri, Dec 4, 2009	11.30	11.67	11.26	11.50
3717	NASDAQ	BBSI	Thu, Dec 3, 2009	11.44	11.44	11.12	11.25
3716	NASDAQ	BBSI	Wed, Dec 2, 2009	11.17	11.49	11.10	11.36
3715	NASDAQ	BBSI	Tue, Dec 1, 2009	11.01	11.13	11.00	11.10
3714	NASDAQ	BBSI	Mon, Nov 30, 2009	11.05	11.05	10.87	10.90
3713	NASDAQ	BBSI	Fri, Nov 27, 2009	11.00	11.23	10.90	10.90
3712	NASDAQ	BBSI	Wed, Nov 25, 2009	11.17	11.17	11.06	11.08
3711	NASDAQ	BBSI	Tue, Nov 24, 2009	11.03	11.16	11.02	11.04
3710	NASDAQ	BBSI	Mon, Nov 23, 2009	11.19	11.25	11.02	11.05
3709	NASDAQ	BBSI	Fri, Nov 20, 2009	11.02	11.14	10.92	11.02
3708	NASDAQ	BBSI	Thu, Nov 19, 2009	11.07	11.14	10.91	11.03
3707	NASDAQ	BBSI	Wed, Nov 18, 2009	11.19	11.20	11.01	11.15
3706	NASDAQ	BBSI	Tue, Nov 17, 2009	11.17	11.25	11.15	11.22
3705	NASDAQ	BBSI	Mon, Nov 16, 2009	11.10	11.40	10.95	11.25
3704	NASDAQ	BBSI	Fri, Nov 13, 2009	10.94	11.14	10.80	11.09
3703	NASDAQ	BBSI	Thu, Nov 12, 2009	11.31	11.59	10.94	10.95
3702	NASDAQ	BBSI	Wed, Nov 11, 2009	11.41	11.47	11.20	11.22
3701	NASDAQ	BBSI	Tue, Nov 10, 2009	11.54	11.58	11.34	11.40
3700	NASDAQ	BBSI	Mon, Nov 9, 2009	11.65	11.65	11.41	11.63
3699	NASDAQ	BBSI	Fri, Nov 6, 2009	11.59	11.65	11.44	11.64
3698	NASDAQ	BBSI	Thu, Nov 5, 2009	11.52	11.83	11.42	11.70
3697	NASDAQ	BBSI	Wed, Nov 4, 2009	11.75	11.85	11.41	11.44
3696	NASDAQ	BBSI	Tue, Nov 3, 2009	11.81	11.85	11.50	11.78
3695	NASDAQ	BBSI	Mon, Nov 2, 2009	11.60	11.94	11.47	11.90
3694	NASDAQ	BBSI	Fri, Oct 30, 2009	11.55	11.67	11.39	11.60
3693	NASDAQ	BBSI	Thu, Oct 29, 2009	11.40	11.63	11.20	11.58
3692	NASDAQ	BBSI	Wed, Oct 28, 2009	12.44	12.47	11.45	11.48
3691	NASDAQ	BBSI	Tue, Oct 27, 2009	12.00	12.15	11.80	11.99
3690	NASDAQ	BBSI	Mon, Oct 26, 2009	11.21	11.35	11.04	11.25
3689	NASDAQ	BBSI	Fri, Oct 23, 2009	11.62	11.69	11.26	11.26
3688	NASDAQ	BBSI	Thu, Oct 22, 2009	11.85	11.85	11.50	11.66
3687	NASDAQ	BBSI	Wed, Oct 21, 2009	11.92	11.99	11.75	11.78
3686	NASDAQ	BBSI	Tue, Oct 20, 2009	11.31	11.89	11.01	11.75
3685	NASDAQ	BBSI	Mon, Oct 19, 2009	11.02	11.02	10.86	10.95
3684	NASDAQ	BBSI	Fri, Oct 16, 2009	11.00	11.05	10.90	11.00
3683	NASDAQ	BBSI	Thu, Oct 15, 2009	10.85	11.08	10.85	11.00
3682	NASDAQ	BBSI	Wed, Oct 14, 2009	10.95	11.09	10.80	10.96
3681	NASDAQ	BBSI	Tue, Oct 13, 2009	10.86	10.90	10.72	10.82
3680	NASDAQ	BBSI	Mon, Oct 12, 2009	10.70	10.89	10.67	10.80
3679	NASDAQ	BBSI	Fri, Oct 9, 2009	10.50	10.73	10.49	10.73
3678	NASDAQ	BBSI	Thu, Oct 8, 2009	10.51	10.62	10.46	10.50
3677	NASDAQ	BBSI	Wed, Oct 7, 2009	10.34	10.49	10.28	10.44
3676	NASDAQ	BBSI	Tue, Oct 6, 2009	10.23	10.49	10.19	10.41
3675	NASDAQ	BBSI	Mon, Oct 5, 2009	10.14	10.42	10.09	10.17
3674	NASDAQ	BBSI	Fri, Oct 2, 2009	10.15	10.32	10.07	10.12
3673	NASDAQ	BBSI	Thu, Oct 1, 2009	10.56	10.68	10.15	10.18
3672	NASDAQ	BBSI	Wed, Sep 30, 2009	10.72	10.76	10.55	10.58
3671	NASDAQ	BBSI	Tue, Sep 29, 2009	10.77	10.87	10.53	10.64
3670	NASDAQ	BBSI	Mon, Sep 28, 2009	10.70	10.90	10.53	10.73
3669	NASDAQ	BBSI	Fri, Sep 25, 2009	10.75	10.85	10.63	10.70
3668	NASDAQ	BBSI	Thu, Sep 24, 2009	10.96	10.99	10.63	10.80
3667	NASDAQ	BBSI	Wed, Sep 23, 2009	10.97	11.09	10.71	10.76
3666	NASDAQ	BBSI	Tue, Sep 22, 2009	10.76	10.95	10.63	10.90
3665	NASDAQ	BBSI	Mon, Sep 21, 2009	10.54	10.71	10.51	10.67
3664	NASDAQ	BBSI	Fri, Sep 18, 2009	10.84	10.89	10.58	10.60
3663	NASDAQ	BBSI	Thu, Sep 17, 2009	10.90	10.93	10.75	10.75
3662	NASDAQ	BBSI	Wed, Sep 16, 2009	10.60	11.08	10.59	10.90
3661	NASDAQ	BBSI	Tue, Sep 15, 2009	10.52	10.59	10.35	10.55
3660	NASDAQ	BBSI	Mon, Sep 14, 2009	10.25	10.59	10.25	10.54
3659	NASDAQ	BBSI	Fri, Sep 11, 2009	10.31	10.35	10.17	10.30
3658	NASDAQ	BBSI	Thu, Sep 10, 2009	10.31	10.39	10.20	10.34
3657	NASDAQ	BBSI	Wed, Sep 9, 2009	10.16	10.41	10.14	10.31
3656	NASDAQ	BBSI	Tue, Sep 8, 2009	10.49	10.49	10.23	10.25
3655	NASDAQ	BBSI	Fri, Sep 4, 2009	10.45	10.57	10.40	10.49
3654	NASDAQ	BBSI	Thu, Sep 3, 2009	10.44	10.49	10.33	10.44
3653	NASDAQ	BBSI	Wed, Sep 2, 2009	10.57	10.64	10.33	10.51
3652	NASDAQ	BBSI	Tue, Sep 1, 2009	10.39	10.69	10.37	10.55
3651	NASDAQ	BBSI	Mon, Aug 31, 2009	10.37	10.66	10.33	10.43
3650	NASDAQ	BBSI	Fri, Aug 28, 2009	10.80	10.80	10.33	10.41
3649	NASDAQ	BBSI	Thu, Aug 27, 2009	10.75	10.77	10.57	10.76
3648	NASDAQ	BBSI	Wed, Aug 26, 2009	10.71	10.80	10.62	10.75
3647	NASDAQ	BBSI	Tue, Aug 25, 2009	10.75	10.90	10.70	10.77
3646	NASDAQ	BBSI	Mon, Aug 24, 2009	10.66	10.79	10.60	10.75
3645	NASDAQ	BBSI	Fri, Aug 21, 2009	10.80	10.87	10.57	10.67
3644	NASDAQ	BBSI	Thu, Aug 20, 2009	10.68	10.68	10.53	10.68
3643	NASDAQ	BBSI	Wed, Aug 19, 2009	10.54	10.89	10.45	10.68
3642	NASDAQ	BBSI	Tue, Aug 18, 2009	10.75	10.76	10.51	10.61
3641	NASDAQ	BBSI	Mon, Aug 17, 2009	10.87	10.94	10.76	10.76
3640	NASDAQ	BBSI	Fri, Aug 14, 2009	11.28	11.38	11.01	11.01
3639	NASDAQ	BBSI	Thu, Aug 13, 2009	10.96	11.48	10.91	11.28
3638	NASDAQ	BBSI	Wed, Aug 12, 2009	10.62	10.91	10.49	10.83
3637	NASDAQ	BBSI	Tue, Aug 11, 2009	10.54	10.74	10.30	10.58
3636	NASDAQ	BBSI	Mon, Aug 10, 2009	10.47	10.73	10.25	10.60
3635	NASDAQ	BBSI	Fri, Aug 7, 2009	10.11	11.16	10.07	10.53
3634	NASDAQ	BBSI	Thu, Aug 6, 2009	9.98	10.17	9.96	10.06
3633	NASDAQ	BBSI	Wed, Aug 5, 2009	10.08	10.20	9.99	9.99
3632	NASDAQ	BBSI	Tue, Aug 4, 2009	10.00	10.24	10.00	10.17
3631	NASDAQ	BBSI	Mon, Aug 3, 2009	10.00	10.26	9.85	10.09
3630	NASDAQ	BBSI	Fri, Jul 31, 2009	10.05	10.28	9.97	9.98
3629	NASDAQ	BBSI	Thu, Jul 30, 2009	10.15	10.28	10.03	10.16
3628	NASDAQ	BBSI	Wed, Jul 29, 2009	10.25	10.55	10.01	10.18
3627	NASDAQ	BBSI	Tue, Jul 28, 2009	10.34	10.43	10.14	10.15
3626	NASDAQ	BBSI	Mon, Jul 27, 2009	10.60	10.63	10.22	10.34
3625	NASDAQ	BBSI	Fri, Jul 24, 2009	10.64	10.66	10.00	10.66
3624	NASDAQ	BBSI	Thu, Jul 23, 2009	10.07	10.86	9.47	10.71
3623	NASDAQ	BBSI	Wed, Jul 22, 2009	10.83	10.98	10.41	10.89
3622	NASDAQ	BBSI	Tue, Jul 21, 2009	10.84	11.16	10.53	10.82
3621	NASDAQ	BBSI	Mon, Jul 20, 2009	10.57	11.20	10.57	10.87
3620	NASDAQ	BBSI	Fri, Jul 17, 2009	10.81	10.81	9.82	10.52
3619	NASDAQ	BBSI	Thu, Jul 16, 2009	10.69	10.87	10.48	10.84
3618	NASDAQ	BBSI	Wed, Jul 15, 2009	10.49	10.87	10.38	10.77
3617	NASDAQ	BBSI	Tue, Jul 14, 2009	10.22	10.46	10.12	10.35
3616	NASDAQ	BBSI	Mon, Jul 13, 2009	10.10	10.27	10.02	10.27
3615	NASDAQ	BBSI	Fri, Jul 10, 2009	10.00	10.30	9.90	10.19
3614	NASDAQ	BBSI	Thu, Jul 9, 2009	9.97	10.08	9.86	10.05
3613	NASDAQ	BBSI	Wed, Jul 8, 2009	10.20	10.28	9.82	9.97
3612	NASDAQ	BBSI	Tue, Jul 7, 2009	10.25	10.34	10.11	10.15
3611	NASDAQ	BBSI	Mon, Jul 6, 2009	10.25	10.52	10.10	10.38
3610	NASDAQ	BBSI	Thu, Jul 2, 2009	11.09	11.12	10.32	10.41
3609	NASDAQ	BBSI	Wed, Jul 1, 2009	10.56	11.30	10.31	11.20
3608	NASDAQ	BBSI	Tue, Jun 30, 2009	10.55	10.72	10.42	10.50
3607	NASDAQ	BBSI	Mon, Jun 29, 2009	10.94	10.94	10.29	10.53
3606	NASDAQ	BBSI	Fri, Jun 26, 2009	10.42	11.50	10.18	11.07
3605	NASDAQ	BBSI	Thu, Jun 25, 2009	10.64	10.97	10.18	10.50
3604	NASDAQ	BBSI	Wed, Jun 24, 2009	10.58	10.94	10.35	10.54
3603	NASDAQ	BBSI	Tue, Jun 23, 2009	10.65	10.98	10.55	10.64
3602	NASDAQ	BBSI	Mon, Jun 22, 2009	11.18	11.42	10.42	10.75
3601	NASDAQ	BBSI	Fri, Jun 19, 2009	11.02	11.48	11.01	11.47
3600	NASDAQ	BBSI	Thu, Jun 18, 2009	11.40	11.51	11.00	11.11
3599	NASDAQ	BBSI	Wed, Jun 17, 2009	11.69	11.69	11.11	11.63
3598	NASDAQ	BBSI	Tue, Jun 16, 2009	10.87	11.52	10.87	11.52
3597	NASDAQ	BBSI	Mon, Jun 15, 2009	11.40	11.44	10.53	11.03
3596	NASDAQ	BBSI	Fri, Jun 12, 2009	10.98	11.55	10.80	11.28
3595	NASDAQ	BBSI	Thu, Jun 11, 2009	10.28	11.00	10.28	11.00
3594	NASDAQ	BBSI	Wed, Jun 10, 2009	10.21	10.45	10.11	10.18
3593	NASDAQ	BBSI	Tue, Jun 9, 2009	10.26	10.56	9.95	10.35
3592	NASDAQ	BBSI	Mon, Jun 8, 2009	10.20	10.48	10.12	10.48
3591	NASDAQ	BBSI	Fri, Jun 5, 2009	10.27	10.44	9.97	10.23
3590	NASDAQ	BBSI	Thu, Jun 4, 2009	10.05	10.36	9.95	10.08
3589	NASDAQ	BBSI	Wed, Jun 3, 2009	10.03	10.21	9.90	10.19
3588	NASDAQ	BBSI	Tue, Jun 2, 2009	10.03	10.09	9.91	10.09
3587	NASDAQ	BBSI	Mon, Jun 1, 2009	10.22	10.40	9.83	10.18
3586	NASDAQ	BBSI	Fri, May 29, 2009	9.97	10.47	9.97	10.22
3585	NASDAQ	BBSI	Thu, May 28, 2009	10.12	10.12	9.98	10.02
3584	NASDAQ	BBSI	Wed, May 27, 2009	10.17	10.47	10.14	10.20
3583	NASDAQ	BBSI	Tue, May 26, 2009	10.03	10.71	10.03	10.28
3582	NASDAQ	BBSI	Fri, May 22, 2009	10.09	10.35	10.03	10.03
3581	NASDAQ	BBSI	Thu, May 21, 2009	10.19	10.21	10.00	10.21
3580	NASDAQ	BBSI	Wed, May 20, 2009	10.08	10.77	10.06	10.18
3579	NASDAQ	BBSI	Tue, May 19, 2009	10.22	10.27	9.91	10.04
3578	NASDAQ	BBSI	Mon, May 18, 2009	10.35	10.36	10.07	10.28
3577	NASDAQ	BBSI	Fri, May 15, 2009	10.25	10.40	10.25	10.34
3576	NASDAQ	BBSI	Thu, May 14, 2009	10.36	10.45	10.00	10.27
3575	NASDAQ	BBSI	Wed, May 13, 2009	10.77	10.77	10.01	10.45
3574	NASDAQ	BBSI	Tue, May 12, 2009	10.40	10.89	10.40	10.75
3573	NASDAQ	BBSI	Mon, May 11, 2009	10.17	10.63	10.12	10.40
3572	NASDAQ	BBSI	Fri, May 8, 2009	10.58	10.90	10.47	10.52
3571	NASDAQ	BBSI	Thu, May 7, 2009	10.95	11.39	10.37	10.65
3570	NASDAQ	BBSI	Wed, May 6, 2009	10.57	10.92	10.49	10.84
3569	NASDAQ	BBSI	Tue, May 5, 2009	10.36	10.92	10.21	10.28
3568	NASDAQ	BBSI	Mon, May 4, 2009	10.11	10.76	10.11	10.56
3567	NASDAQ	BBSI	Fri, May 1, 2009	9.96	10.26	9.90	10.11
3566	NASDAQ	BBSI	Thu, Apr 30, 2009	10.02	10.16	9.96	10.00
3565	NASDAQ	BBSI	Wed, Apr 29, 2009	9.78	10.75	9.78	10.25
3564	NASDAQ	BBSI	Tue, Apr 28, 2009	10.52	11.47	9.64	11.32
3563	NASDAQ	BBSI	Mon, Apr 27, 2009	10.12	10.80	10.02	10.64
3562	NASDAQ	BBSI	Fri, Apr 24, 2009	10.27	10.35	10.12	10.33
3561	NASDAQ	BBSI	Thu, Apr 23, 2009	10.33	10.44	10.11	10.32
3560	NASDAQ	BBSI	Wed, Apr 22, 2009	10.07	10.46	9.56	10.31
3559	NASDAQ	BBSI	Tue, Apr 21, 2009	9.50	10.22	9.50	10.09
3558	NASDAQ	BBSI	Mon, Apr 20, 2009	9.65	9.85	9.37	9.54
3557	NASDAQ	BBSI	Fri, Apr 17, 2009	9.68	9.92	9.68	9.92
3556	NASDAQ	BBSI	Thu, Apr 16, 2009	9.73	9.73	9.50	9.60
3555	NASDAQ	BBSI	Wed, Apr 15, 2009	9.58	9.76	9.31	9.60
3554	NASDAQ	BBSI	Tue, Apr 14, 2009	9.50	9.90	9.50	9.61
3553	NASDAQ	BBSI	Mon, Apr 13, 2009	9.60	9.91	9.59	9.63
3552	NASDAQ	BBSI	Thu, Apr 9, 2009	9.60	9.69	9.58	9.64
3551	NASDAQ	BBSI	Wed, Apr 8, 2009	9.76	9.76	9.54	9.61
3550	NASDAQ	BBSI	Tue, Apr 7, 2009	9.80	9.80	9.55	9.63
3549	NASDAQ	BBSI	Mon, Apr 6, 2009	9.90	10.00	9.61	9.73
3548	NASDAQ	BBSI	Fri, Apr 3, 2009	9.61	9.96	9.52	9.67
3547	NASDAQ	BBSI	Thu, Apr 2, 2009	9.65	9.65	9.61	9.64
3546	NASDAQ	BBSI	Wed, Apr 1, 2009	9.61	9.64	9.61	9.64
3545	NASDAQ	BBSI	Tue, Mar 31, 2009	9.85	9.85	9.52	9.62
3544	NASDAQ	BBSI	Mon, Mar 30, 2009	9.55	10.09	9.55	9.82
3543	NASDAQ	BBSI	Fri, Mar 27, 2009	9.72	9.98	9.72	9.88
3542	NASDAQ	BBSI	Thu, Mar 26, 2009	9.86	10.16	9.81	9.94
3541	NASDAQ	BBSI	Wed, Mar 25, 2009	9.99	10.24	9.64	9.68
3540	NASDAQ	BBSI	Tue, Mar 24, 2009	9.66	10.00	9.41	9.90
3539	NASDAQ	BBSI	Mon, Mar 23, 2009	9.73	9.81	9.66	9.74
3538	NASDAQ	BBSI	Fri, Mar 20, 2009	9.36	9.75	9.21	9.45
3537	NASDAQ	BBSI	Thu, Mar 19, 2009	9.29	9.65	9.29	9.44
3536	NASDAQ	BBSI	Wed, Mar 18, 2009	9.58	9.87	9.12	9.45
3535	NASDAQ	BBSI	Tue, Mar 17, 2009	8.45	9.73	8.45	9.49
3534	NASDAQ	BBSI	Mon, Mar 16, 2009	9.00	9.11	8.79	8.89
3533	NASDAQ	BBSI	Fri, Mar 13, 2009	8.73	9.13	8.24	9.00
3532	NASDAQ	BBSI	Thu, Mar 12, 2009	7.92	8.89	7.92	8.71
3531	NASDAQ	BBSI	Wed, Mar 11, 2009	8.22	9.15	8.22	8.70
3530	NASDAQ	BBSI	Tue, Mar 10, 2009	8.26	8.52	8.02	8.37
3529	NASDAQ	BBSI	Mon, Mar 9, 2009	8.08	8.12	7.98	8.05
3528	NASDAQ	BBSI	Fri, Mar 6, 2009	7.96	8.18	7.96	8.14
3527	NASDAQ	BBSI	Thu, Mar 5, 2009	8.00	8.34	7.99	8.00
3526	NASDAQ	BBSI	Wed, Mar 4, 2009	8.17	8.29	8.17	8.21
3525	NASDAQ	BBSI	Tue, Mar 3, 2009	8.25	8.43	8.08	8.25
3524	NASDAQ	BBSI	Mon, Mar 2, 2009	8.24	8.45	8.11	8.24
3523	NASDAQ	BBSI	Fri, Feb 27, 2009	8.56	8.68	8.44	8.53
3522	NASDAQ	BBSI	Thu, Feb 26, 2009	8.45	8.93	8.34	8.76
3521	NASDAQ	BBSI	Wed, Feb 25, 2009	9.05	9.46	8.32	8.54
3520	NASDAQ	BBSI	Tue, Feb 24, 2009	9.12	9.80	9.02	9.27
3519	NASDAQ	BBSI	Mon, Feb 23, 2009	9.05	9.49	9.02	9.10
3518	NASDAQ	BBSI	Fri, Feb 20, 2009	9.00	9.50	9.00	9.10
3517	NASDAQ	BBSI	Thu, Feb 19, 2009	9.24	9.50	9.06	9.18
3516	NASDAQ	BBSI	Wed, Feb 18, 2009	9.10	9.43	9.10	9.43
3515	NASDAQ	BBSI	Tue, Feb 17, 2009	9.11	9.44	9.08	9.08
3514	NASDAQ	BBSI	Fri, Feb 13, 2009	9.16	9.84	9.16	9.49
3513	NASDAQ	BBSI	Thu, Feb 12, 2009	9.42	9.74	9.10	9.33
3512	NASDAQ	BBSI	Wed, Feb 11, 2009	8.92	9.75	8.91	9.71
3511	NASDAQ	BBSI	Tue, Feb 10, 2009	9.85	10.26	9.80	9.90
3510	NASDAQ	BBSI	Mon, Feb 9, 2009	9.83	10.62	9.80	9.82
3509	NASDAQ	BBSI	Fri, Feb 6, 2009	9.83	9.99	9.62	9.76
3508	NASDAQ	BBSI	Thu, Feb 5, 2009	9.15	9.79	9.03	9.61
3507	NASDAQ	BBSI	Wed, Feb 4, 2009	9.15	9.46	9.02	9.19
3506	NASDAQ	BBSI	Tue, Feb 3, 2009	9.53	10.12	9.27	9.27
3505	NASDAQ	BBSI	Mon, Feb 2, 2009	9.26	9.84	9.16	9.74
3504	NASDAQ	BBSI	Fri, Jan 30, 2009	9.96	10.17	9.11	9.79
3503	NASDAQ	BBSI	Thu, Jan 29, 2009	10.43	10.50	10.00	10.09
3502	NASDAQ	BBSI	Wed, Jan 28, 2009	10.64	10.80	10.19	10.67
3501	NASDAQ	BBSI	Tue, Jan 27, 2009	10.26	10.56	10.20	10.39
3500	NASDAQ	BBSI	Mon, Jan 26, 2009	10.17	10.64	10.17	10.23
3499	NASDAQ	BBSI	Fri, Jan 23, 2009	10.40	10.64	10.19	10.26
3498	NASDAQ	BBSI	Thu, Jan 22, 2009	10.35	10.86	10.35	10.57
3497	NASDAQ	BBSI	Wed, Jan 21, 2009	10.37	10.80	10.37	10.55
3496	NASDAQ	BBSI	Tue, Jan 20, 2009	11.00	11.11	10.36	10.46
3495	NASDAQ	BBSI	Fri, Jan 16, 2009	11.47	11.47	10.69	10.95
3494	NASDAQ	BBSI	Thu, Jan 15, 2009	11.00	11.47	10.50	11.08
3493	NASDAQ	BBSI	Wed, Jan 14, 2009	11.11	11.47	10.67	11.15
3492	NASDAQ	BBSI	Tue, Jan 13, 2009	11.11	11.60	11.08	11.17
3491	NASDAQ	BBSI	Mon, Jan 12, 2009	11.75	12.00	11.18	11.21
3490	NASDAQ	BBSI	Fri, Jan 9, 2009	11.69	11.99	11.61	11.95
3489	NASDAQ	BBSI	Thu, Jan 8, 2009	11.59	11.86	11.41	11.86
3488	NASDAQ	BBSI	Wed, Jan 7, 2009	11.50	11.83	11.40	11.45
3487	NASDAQ	BBSI	Tue, Jan 6, 2009	11.61	11.94	11.27	11.54
3486	NASDAQ	BBSI	Mon, Jan 5, 2009	11.44	11.90	10.81	11.62
3485	NASDAQ	BBSI	Fri, Jan 2, 2009	10.73	11.71	10.53	11.69
3484	NASDAQ	BBSI	Wed, Dec 31, 2008	10.77	11.15	10.52	10.90
3483	NASDAQ	BBSI	Tue, Dec 30, 2008	10.76	10.96	10.51	10.87
3482	NASDAQ	BBSI	Mon, Dec 29, 2008	10.99	11.27	10.85	10.86
3481	NASDAQ	BBSI	Fri, Dec 26, 2008	11.49	11.61	10.85	11.19
3480	NASDAQ	BBSI	Wed, Dec 24, 2008	11.45	11.75	10.85	10.85
3479	NASDAQ	BBSI	Tue, Dec 23, 2008	10.85	11.21	10.85	11.00
3478	NASDAQ	BBSI	Mon, Dec 22, 2008	11.32	11.81	10.85	10.90
3477	NASDAQ	BBSI	Fri, Dec 19, 2008	11.41	11.75	11.00	11.59
3476	NASDAQ	BBSI	Thu, Dec 18, 2008	11.09	11.74	11.09	11.12
3475	NASDAQ	BBSI	Wed, Dec 17, 2008	10.98	11.64	10.68	11.19
3474	NASDAQ	BBSI	Tue, Dec 16, 2008	11.48	11.48	10.55	10.83
3473	NASDAQ	BBSI	Mon, Dec 15, 2008	10.61	11.00	10.43	10.79
3472	NASDAQ	BBSI	Fri, Dec 12, 2008	10.65	11.34	10.30	10.30
3471	NASDAQ	BBSI	Thu, Dec 11, 2008	11.35	11.68	11.00	11.00
3470	NASDAQ	BBSI	Wed, Dec 10, 2008	11.38	11.81	11.35	11.46
3469	NASDAQ	BBSI	Tue, Dec 9, 2008	11.42	11.98	11.00	11.59
3468	NASDAQ	BBSI	Mon, Dec 8, 2008	11.17	11.99	10.64	11.30
3467	NASDAQ	BBSI	Fri, Dec 5, 2008	10.73	11.23	10.09	11.18
3466	NASDAQ	BBSI	Thu, Dec 4, 2008	10.29	10.79	10.29	10.68
3465	NASDAQ	BBSI	Wed, Dec 3, 2008	10.01	10.28	9.79	10.21
3464	NASDAQ	BBSI	Tue, Dec 2, 2008	9.77	10.48	9.75	10.06
3463	NASDAQ	BBSI	Mon, Dec 1, 2008	10.27	10.27	9.81	9.81
3462	NASDAQ	BBSI	Fri, Nov 28, 2008	10.65	10.73	10.58	10.59
3461	NASDAQ	BBSI	Wed, Nov 26, 2008	10.00	10.75	9.99	10.65
3460	NASDAQ	BBSI	Tue, Nov 25, 2008	9.51	9.99	9.37	9.99
3459	NASDAQ	BBSI	Mon, Nov 24, 2008	9.12	9.83	9.12	9.67
3458	NASDAQ	BBSI	Fri, Nov 21, 2008	9.49	9.52	9.10	9.23
3457	NASDAQ	BBSI	Thu, Nov 20, 2008	9.48	9.69	9.45	9.50
3456	NASDAQ	BBSI	Wed, Nov 19, 2008	9.87	10.44	9.50	9.60
3455	NASDAQ	BBSI	Tue, Nov 18, 2008	9.70	10.21	9.70	9.93
3454	NASDAQ	BBSI	Mon, Nov 17, 2008	10.01	10.25	9.55	9.76
3453	NASDAQ	BBSI	Fri, Nov 14, 2008	9.95	10.27	9.93	10.14
3452	NASDAQ	BBSI	Thu, Nov 13, 2008	9.92	10.19	9.68	10.17
3451	NASDAQ	BBSI	Wed, Nov 12, 2008	10.29	10.61	9.90	9.90
3450	NASDAQ	BBSI	Tue, Nov 11, 2008	10.98	10.98	10.29	10.43
3449	NASDAQ	BBSI	Mon, Nov 10, 2008	11.51	11.79	10.80	11.14
3448	NASDAQ	BBSI	Fri, Nov 7, 2008	11.36	11.80	11.11	11.40
3447	NASDAQ	BBSI	Thu, Nov 6, 2008	11.76	11.94	11.09	11.44
3446	NASDAQ	BBSI	Wed, Nov 5, 2008	12.02	12.02	11.67	11.75
3445	NASDAQ	BBSI	Tue, Nov 4, 2008	12.25	12.57	11.36	12.20
3444	NASDAQ	BBSI	Mon, Nov 3, 2008	11.00	12.06	11.00	12.06
3443	NASDAQ	BBSI	Fri, Oct 31, 2008	10.03	11.50	10.03	11.00
3442	NASDAQ	BBSI	Thu, Oct 30, 2008	10.05	11.25	10.05	10.99
3441	NASDAQ	BBSI	Wed, Oct 29, 2008	9.72	10.61	9.19	10.55
3440	NASDAQ	BBSI	Tue, Oct 28, 2008	9.44	9.52	9.00	9.52
3439	NASDAQ	BBSI	Mon, Oct 27, 2008	9.20	9.73	9.11	9.50
3438	NASDAQ	BBSI	Fri, Oct 24, 2008	9.83	10.10	9.51	9.79
3437	NASDAQ	BBSI	Thu, Oct 23, 2008	10.00	10.20	9.86	9.93
3436	NASDAQ	BBSI	Wed, Oct 22, 2008	10.00	10.27	9.91	9.95
3435	NASDAQ	BBSI	Tue, Oct 21, 2008	11.05	11.12	10.00	10.01
3434	NASDAQ	BBSI	Mon, Oct 20, 2008	11.51	11.51	10.98	11.09
3433	NASDAQ	BBSI	Fri, Oct 17, 2008	10.89	11.18	10.89	11.12
3432	NASDAQ	BBSI	Thu, Oct 16, 2008	10.94	11.27	10.67	11.02
3431	NASDAQ	BBSI	Wed, Oct 15, 2008	10.81	10.91	10.65	10.82
3430	NASDAQ	BBSI	Tue, Oct 14, 2008	11.15	11.20	10.72	10.84
3429	NASDAQ	BBSI	Mon, Oct 13, 2008	11.84	11.84	11.00	11.17
3428	NASDAQ	BBSI	Fri, Oct 10, 2008	9.75	11.25	9.05	11.25
3427	NASDAQ	BBSI	Thu, Oct 9, 2008	10.49	10.49	9.76	9.95
3426	NASDAQ	BBSI	Wed, Oct 8, 2008	10.51	10.62	10.05	10.14
3425	NASDAQ	BBSI	Tue, Oct 7, 2008	11.13	11.91	10.52	10.59
3424	NASDAQ	BBSI	Mon, Oct 6, 2008	11.90	11.90	11.14	11.26
3423	NASDAQ	BBSI	Fri, Oct 3, 2008	12.43	13.28	11.97	12.18
3422	NASDAQ	BBSI	Thu, Oct 2, 2008	12.53	12.67	12.25	12.40
3421	NASDAQ	BBSI	Wed, Oct 1, 2008	12.85	12.97	12.20	12.50
3420	NASDAQ	BBSI	Tue, Sep 30, 2008	13.34	14.46	12.80	12.85
3419	NASDAQ	BBSI	Mon, Sep 29, 2008	14.99	14.99	11.93	13.34
3418	NASDAQ	BBSI	Fri, Sep 26, 2008	13.66	14.78	13.50	14.68
3417	NASDAQ	BBSI	Thu, Sep 25, 2008	14.15	14.50	13.86	13.99
3416	NASDAQ	BBSI	Wed, Sep 24, 2008	13.88	14.83	13.57	14.00
3415	NASDAQ	BBSI	Tue, Sep 23, 2008	14.27	14.49	13.85	14.18
3414	NASDAQ	BBSI	Mon, Sep 22, 2008	15.03	15.03	14.11	14.34
3413	NASDAQ	BBSI	Fri, Sep 19, 2008	14.00	15.02	14.00	14.81
3412	NASDAQ	BBSI	Thu, Sep 18, 2008	13.90	14.23	13.17	13.58
3411	NASDAQ	BBSI	Wed, Sep 17, 2008	14.66	15.18	13.85	13.90
3410	NASDAQ	BBSI	Tue, Sep 16, 2008	15.60	15.60	14.87	15.06
3409	NASDAQ	BBSI	Mon, Sep 15, 2008	16.16	16.49	15.42	15.75
3408	NASDAQ	BBSI	Fri, Sep 12, 2008	15.88	17.18	15.65	17.08
3407	NASDAQ	BBSI	Thu, Sep 11, 2008	15.40	16.25	15.40	16.06
3406	NASDAQ	BBSI	Wed, Sep 10, 2008	15.02	15.55	14.91	15.53
3405	NASDAQ	BBSI	Tue, Sep 9, 2008	14.67	15.28	14.64	14.97
3404	NASDAQ	BBSI	Mon, Sep 8, 2008	13.85	14.95	13.85	14.80
3403	NASDAQ	BBSI	Fri, Sep 5, 2008	14.85	14.91	14.51	14.85
3402	NASDAQ	BBSI	Thu, Sep 4, 2008	14.65	14.93	14.50	14.87
3401	NASDAQ	BBSI	Wed, Sep 3, 2008	14.70	14.92	14.59	14.66
3400	NASDAQ	BBSI	Tue, Sep 2, 2008	14.55	14.95	14.50	14.93
3399	NASDAQ	BBSI	Fri, Aug 29, 2008	14.37	14.77	14.17	14.50
3398	NASDAQ	BBSI	Thu, Aug 28, 2008	14.60	15.08	14.25	14.34
3397	NASDAQ	BBSI	Wed, Aug 27, 2008	15.21	15.50	14.52	14.78
3396	NASDAQ	BBSI	Tue, Aug 26, 2008	15.21	15.76	14.73	15.30
3395	NASDAQ	BBSI	Mon, Aug 25, 2008	15.68	16.05	15.01	15.05
3394	NASDAQ	BBSI	Fri, Aug 22, 2008	15.53	16.19	14.83	15.83
3393	NASDAQ	BBSI	Thu, Aug 21, 2008	15.08	15.16	14.76	14.77
3392	NASDAQ	BBSI	Wed, Aug 20, 2008	15.04	15.44	15.02	15.14
3391	NASDAQ	BBSI	Tue, Aug 19, 2008	15.40	15.63	15.01	15.25
3390	NASDAQ	BBSI	Mon, Aug 18, 2008	15.87	16.07	15.28	15.49
3389	NASDAQ	BBSI	Fri, Aug 15, 2008	15.51	17.46	15.32	15.71
3388	NASDAQ	BBSI	Thu, Aug 14, 2008	15.73	16.12	15.22	15.46
3387	NASDAQ	BBSI	Wed, Aug 13, 2008	16.58	16.66	15.55	15.94
3386	NASDAQ	BBSI	Tue, Aug 12, 2008	17.62	17.62	16.48	16.52
3385	NASDAQ	BBSI	Mon, Aug 11, 2008	17.39	17.96	17.18	17.88
3384	NASDAQ	BBSI	Fri, Aug 8, 2008	16.41	17.34	16.41	17.33
3383	NASDAQ	BBSI	Thu, Aug 7, 2008	16.66	17.04	16.37	16.48
3382	NASDAQ	BBSI	Wed, Aug 6, 2008	16.63	16.94	16.58	16.77
3381	NASDAQ	BBSI	Tue, Aug 5, 2008	16.80	17.26	16.33	16.70
3380	NASDAQ	BBSI	Mon, Aug 4, 2008	16.80	16.95	16.56	16.85
3379	NASDAQ	BBSI	Fri, Aug 1, 2008	16.38	17.00	16.02	16.95
3378	NASDAQ	BBSI	Thu, Jul 31, 2008	16.03	16.44	15.50	16.44
3377	NASDAQ	BBSI	Wed, Jul 30, 2008	14.05	16.66	14.03	16.15
3376	NASDAQ	BBSI	Tue, Jul 29, 2008	11.77	11.99	11.21	11.56
3375	NASDAQ	BBSI	Mon, Jul 28, 2008	11.75	12.00	11.50	11.66
3374	NASDAQ	BBSI	Fri, Jul 25, 2008	11.70	11.79	11.08	11.63
3373	NASDAQ	BBSI	Thu, Jul 24, 2008	11.60	12.25	11.60	11.78
3372	NASDAQ	BBSI	Wed, Jul 23, 2008	10.72	11.74	10.69	11.54
3371	NASDAQ	BBSI	Tue, Jul 22, 2008	10.54	10.68	10.54	10.66
3370	NASDAQ	BBSI	Mon, Jul 21, 2008	10.54	10.67	10.43	10.54
3369	NASDAQ	BBSI	Fri, Jul 18, 2008	10.57	10.68	10.38	10.54
3368	NASDAQ	BBSI	Thu, Jul 17, 2008	10.67	10.70	10.43	10.60
3367	NASDAQ	BBSI	Wed, Jul 16, 2008	10.90	10.90	10.60	10.68
3366	NASDAQ	BBSI	Tue, Jul 15, 2008	11.26	11.26	10.82	10.84
3365	NASDAQ	BBSI	Mon, Jul 14, 2008	11.17	11.17	10.86	10.97
3364	NASDAQ	BBSI	Fri, Jul 11, 2008	10.66	11.08	10.61	11.02
3363	NASDAQ	BBSI	Thu, Jul 10, 2008	10.78	10.87	10.63	10.80
3362	NASDAQ	BBSI	Wed, Jul 9, 2008	10.70	11.16	10.64	10.82
3361	NASDAQ	BBSI	Tue, Jul 8, 2008	10.95	11.02	10.58	10.64
3360	NASDAQ	BBSI	Mon, Jul 7, 2008	11.33	11.50	10.63	10.95
3359	NASDAQ	BBSI	Thu, Jul 3, 2008	11.83	11.83	11.18	11.25
3358	NASDAQ	BBSI	Wed, Jul 2, 2008	11.76	11.86	11.67	11.70
3357	NASDAQ	BBSI	Tue, Jul 1, 2008	11.78	12.00	11.65	11.78
3356	NASDAQ	BBSI	Mon, Jun 30, 2008	11.99	12.10	11.83	11.83
3355	NASDAQ	BBSI	Fri, Jun 27, 2008	11.85	12.52	11.59	11.95
3354	NASDAQ	BBSI	Thu, Jun 26, 2008	11.84	12.16	11.81	11.83
3353	NASDAQ	BBSI	Wed, Jun 25, 2008	11.74	12.19	11.66	12.02
3352	NASDAQ	BBSI	Tue, Jun 24, 2008	11.67	12.00	11.51	11.75
3351	NASDAQ	BBSI	Mon, Jun 23, 2008	11.74	11.91	11.52	11.64
3350	NASDAQ	BBSI	Fri, Jun 20, 2008	11.86	12.23	11.47	11.65
3349	NASDAQ	BBSI	Thu, Jun 19, 2008	12.06	12.20	11.87	11.94
3348	NASDAQ	BBSI	Wed, Jun 18, 2008	12.39	12.55	12.00	12.04
3347	NASDAQ	BBSI	Tue, Jun 17, 2008	12.85	12.85	12.45	12.49
3346	NASDAQ	BBSI	Mon, Jun 16, 2008	12.86	13.12	12.33	12.83
3345	NASDAQ	BBSI	Fri, Jun 13, 2008	12.63	12.96	12.63	12.88
3344	NASDAQ	BBSI	Thu, Jun 12, 2008	12.68	12.98	12.36	12.59
3343	NASDAQ	BBSI	Wed, Jun 11, 2008	12.77	12.78	12.59	12.59
3342	NASDAQ	BBSI	Tue, Jun 10, 2008	12.85	13.08	12.75	12.76
3341	NASDAQ	BBSI	Mon, Jun 9, 2008	12.97	13.14	12.80	12.98
3340	NASDAQ	BBSI	Fri, Jun 6, 2008	13.43	13.51	12.81	12.89
3339	NASDAQ	BBSI	Thu, Jun 5, 2008	13.08	13.52	13.04	13.52
3338	NASDAQ	BBSI	Wed, Jun 4, 2008	12.89	13.68	12.85	12.99
3337	NASDAQ	BBSI	Tue, Jun 3, 2008	13.03	13.24	12.97	12.97
3336	NASDAQ	BBSI	Mon, Jun 2, 2008	13.26	13.66	12.86	12.95
3335	NASDAQ	BBSI	Fri, May 30, 2008	13.25	13.30	13.04	13.15
3334	NASDAQ	BBSI	Thu, May 29, 2008	12.58	13.56	12.56	13.18
3333	NASDAQ	BBSI	Wed, May 28, 2008	12.75	12.90	12.50	12.64
3332	NASDAQ	BBSI	Tue, May 27, 2008	12.53	12.86	12.32	12.67
3331	NASDAQ	BBSI	Fri, May 23, 2008	12.67	12.67	12.45	12.51
3330	NASDAQ	BBSI	Thu, May 22, 2008	12.72	12.76	12.55	12.66
3329	NASDAQ	BBSI	Wed, May 21, 2008	12.87	12.87	12.43	12.76
3328	NASDAQ	BBSI	Tue, May 20, 2008	12.27	13.01	12.27	12.82
3327	NASDAQ	BBSI	Mon, May 19, 2008	12.30	12.44	12.21	12.37
3326	NASDAQ	BBSI	Fri, May 16, 2008	12.31	12.56	12.12	12.24
3325	NASDAQ	BBSI	Thu, May 15, 2008	12.25	12.35	12.10	12.24
3324	NASDAQ	BBSI	Wed, May 14, 2008	12.42	12.48	12.18	12.29
3323	NASDAQ	BBSI	Tue, May 13, 2008	12.25	12.42	12.14	12.32
3322	NASDAQ	BBSI	Mon, May 12, 2008	12.20	12.34	12.15	12.25
3321	NASDAQ	BBSI	Fri, May 9, 2008	12.13	12.16	11.97	12.12
3320	NASDAQ	BBSI	Thu, May 8, 2008	12.25	12.48	12.08	12.20
3319	NASDAQ	BBSI	Wed, May 7, 2008	12.38	12.68	12.16	12.16
3318	NASDAQ	BBSI	Tue, May 6, 2008	12.69	12.69	12.07	12.25
3317	NASDAQ	BBSI	Mon, May 5, 2008	12.37	12.49	12.18	12.26
3316	NASDAQ	BBSI	Fri, May 2, 2008	12.32	12.55	12.25	12.27
3315	NASDAQ	BBSI	Thu, May 1, 2008	12.00	12.25	12.00	12.15
3314	NASDAQ	BBSI	Wed, Apr 30, 2008	11.90	12.25	11.89	12.00
3313	NASDAQ	BBSI	Tue, Apr 29, 2008	11.82	11.99	11.61	11.83
3312	NASDAQ	BBSI	Mon, Apr 28, 2008	12.07	12.33	11.85	12.00
3311	NASDAQ	BBSI	Fri, Apr 25, 2008	12.50	12.55	12.05	12.06
3310	NASDAQ	BBSI	Thu, Apr 24, 2008	12.11	12.68	12.00	12.50
3309	NASDAQ	BBSI	Wed, Apr 23, 2008	15.21	15.75	14.99	15.23
3308	NASDAQ	BBSI	Tue, Apr 22, 2008	15.26	15.30	14.45	15.01
3307	NASDAQ	BBSI	Mon, Apr 21, 2008	16.83	17.71	15.06	15.30
3306	NASDAQ	BBSI	Fri, Apr 18, 2008	17.34	17.79	17.11	17.79
3305	NASDAQ	BBSI	Thu, Apr 17, 2008	17.24	17.24	16.60	16.99
3304	NASDAQ	BBSI	Wed, Apr 16, 2008	17.51	17.61	17.00	17.35
3303	NASDAQ	BBSI	Tue, Apr 15, 2008	16.75	17.50	16.64	17.37
3302	NASDAQ	BBSI	Mon, Apr 14, 2008	17.01	17.68	16.76	16.86
3301	NASDAQ	BBSI	Fri, Apr 11, 2008	17.34	17.87	17.00	17.08
3300	NASDAQ	BBSI	Thu, Apr 10, 2008	17.57	17.90	17.41	17.62
3299	NASDAQ	BBSI	Wed, Apr 9, 2008	17.66	17.89	17.39	17.61
3298	NASDAQ	BBSI	Tue, Apr 8, 2008	17.44	17.63	17.29	17.59
3297	NASDAQ	BBSI	Mon, Apr 7, 2008	17.60	17.88	17.50	17.58
3296	NASDAQ	BBSI	Fri, Apr 4, 2008	17.54	17.62	17.30	17.58
3295	NASDAQ	BBSI	Thu, Apr 3, 2008	17.84	17.84	17.30	17.49
3294	NASDAQ	BBSI	Wed, Apr 2, 2008	17.96	18.02	17.64	17.88
3293	NASDAQ	BBSI	Tue, Apr 1, 2008	17.24	18.00	17.19	18.00
3292	NASDAQ	BBSI	Mon, Mar 31, 2008	17.32	17.33	16.81	17.13
3291	NASDAQ	BBSI	Fri, Mar 28, 2008	17.70	17.84	16.76	17.25
3290	NASDAQ	BBSI	Thu, Mar 27, 2008	17.80	17.99	17.46	17.64
3289	NASDAQ	BBSI	Wed, Mar 26, 2008	17.81	17.95	17.46	17.73
3288	NASDAQ	BBSI	Tue, Mar 25, 2008	17.75	18.16	17.66	17.95
3287	NASDAQ	BBSI	Mon, Mar 24, 2008	17.17	18.00	17.17	17.70
3286	NASDAQ	BBSI	Thu, Mar 20, 2008	18.04	18.04	16.99	17.07
3285	NASDAQ	BBSI	Wed, Mar 19, 2008	18.35	18.85	17.88	17.89
3284	NASDAQ	BBSI	Tue, Mar 18, 2008	17.20	18.33	17.07	18.33
3283	NASDAQ	BBSI	Mon, Mar 17, 2008	16.20	17.07	15.91	16.95
3282	NASDAQ	BBSI	Fri, Mar 14, 2008	16.88	17.05	16.35	16.59
3281	NASDAQ	BBSI	Thu, Mar 13, 2008	16.60	17.00	16.05	16.80
3280	NASDAQ	BBSI	Wed, Mar 12, 2008	16.43	17.00	16.04	16.80
3279	NASDAQ	BBSI	Tue, Mar 11, 2008	15.81	16.50	15.72	16.49
3278	NASDAQ	BBSI	Mon, Mar 10, 2008	16.37	16.58	15.42	15.49
3277	NASDAQ	BBSI	Fri, Mar 7, 2008	16.25	16.54	16.09	16.27
3276	NASDAQ	BBSI	Thu, Mar 6, 2008	16.30	16.52	16.09	16.36
3275	NASDAQ	BBSI	Wed, Mar 5, 2008	16.21	16.49	16.00	16.46
3274	NASDAQ	BBSI	Tue, Mar 4, 2008	16.02	16.31	16.00	16.16
3273	NASDAQ	BBSI	Mon, Mar 3, 2008	16.15	16.19	15.91	16.09
3272	NASDAQ	BBSI	Fri, Feb 29, 2008	16.54	16.88	16.15	16.20
3271	NASDAQ	BBSI	Thu, Feb 28, 2008	16.76	17.03	16.45	16.77
3270	NASDAQ	BBSI	Wed, Feb 27, 2008	16.67	17.38	16.49	16.86
3269	NASDAQ	BBSI	Tue, Feb 26, 2008	16.91	17.30	16.31	16.80
3268	NASDAQ	BBSI	Mon, Feb 25, 2008	16.35	16.94	16.14	16.94
3267	NASDAQ	BBSI	Fri, Feb 22, 2008	15.71	16.35	15.34	16.32
3266	NASDAQ	BBSI	Thu, Feb 21, 2008	16.32	16.33	15.61	15.64
3265	NASDAQ	BBSI	Wed, Feb 20, 2008	16.05	16.34	16.00	16.27
3264	NASDAQ	BBSI	Tue, Feb 19, 2008	16.23	16.23	15.97	16.09
3263	NASDAQ	BBSI	Fri, Feb 15, 2008	15.96	16.24	15.92	16.02
3262	NASDAQ	BBSI	Thu, Feb 14, 2008	15.87	16.18	15.87	16.00
3261	NASDAQ	BBSI	Wed, Feb 13, 2008	15.60	16.14	15.50	15.87
3260	NASDAQ	BBSI	Tue, Feb 12, 2008	15.71	15.76	14.89	15.43
3259	NASDAQ	BBSI	Mon, Feb 11, 2008	16.74	16.75	15.69	15.69
3258	NASDAQ	BBSI	Fri, Feb 8, 2008	16.96	16.99	15.80	16.74
3257	NASDAQ	BBSI	Thu, Feb 7, 2008	17.87	18.39	17.47	18.20
3256	NASDAQ	BBSI	Wed, Feb 6, 2008	17.67	18.04	17.67	17.87
3255	NASDAQ	BBSI	Tue, Feb 5, 2008	17.75	18.37	17.52	17.56
3254	NASDAQ	BBSI	Mon, Feb 4, 2008	18.20	18.39	17.85	18.04
3253	NASDAQ	BBSI	Fri, Feb 1, 2008	18.10	18.50	17.96	18.20
3252	NASDAQ	BBSI	Thu, Jan 31, 2008	17.51	18.17	17.35	17.92
3251	NASDAQ	BBSI	Wed, Jan 30, 2008	17.55	17.95	17.55	17.72
3250	NASDAQ	BBSI	Tue, Jan 29, 2008	18.23	18.35	17.58	17.60
3249	NASDAQ	BBSI	Mon, Jan 28, 2008	18.01	18.34	17.89	18.10
3248	NASDAQ	BBSI	Fri, Jan 25, 2008	18.40	18.70	17.88	18.00
3247	NASDAQ	BBSI	Thu, Jan 24, 2008	18.39	18.71	17.95	18.08
3246	NASDAQ	BBSI	Wed, Jan 23, 2008	18.11	18.45	17.60	18.25
3245	NASDAQ	BBSI	Tue, Jan 22, 2008	18.42	18.42	17.01	17.96
3244	NASDAQ	BBSI	Fri, Jan 18, 2008	16.97	17.53	16.50	17.35
3243	NASDAQ	BBSI	Thu, Jan 17, 2008	17.19	17.52	16.75	16.97
3242	NASDAQ	BBSI	Wed, Jan 16, 2008	17.35	17.95	16.84	17.16
3241	NASDAQ	BBSI	Tue, Jan 15, 2008	16.61	18.09	16.50	17.45
3240	NASDAQ	BBSI	Mon, Jan 14, 2008	17.27	17.38	16.10	16.72
3239	NASDAQ	BBSI	Fri, Jan 11, 2008	16.90	17.31	16.58	16.91
3238	NASDAQ	BBSI	Thu, Jan 10, 2008	16.06	16.94	15.73	16.57
3237	NASDAQ	BBSI	Wed, Jan 9, 2008	16.39	16.65	15.75	16.21
3236	NASDAQ	BBSI	Tue, Jan 8, 2008	17.04	17.22	16.46	16.46
3235	NASDAQ	BBSI	Mon, Jan 7, 2008	16.61	17.31	16.28	16.94
3234	NASDAQ	BBSI	Fri, Jan 4, 2008	16.80	17.33	16.31	16.50
3233	NASDAQ	BBSI	Thu, Jan 3, 2008	17.25	17.85	16.83	16.89
3232	NASDAQ	BBSI	Wed, Jan 2, 2008	18.05	18.21	17.01	17.31
3231	NASDAQ	BBSI	Mon, Dec 31, 2007	17.95	18.32	17.36	18.01
3230	NASDAQ	BBSI	Fri, Dec 28, 2007	19.23	19.27	17.92	18.00
3229	NASDAQ	BBSI	Thu, Dec 27, 2007	19.24	19.32	18.67	19.15
3228	NASDAQ	BBSI	Wed, Dec 26, 2007	18.42	19.45	18.30	19.34
3227	NASDAQ	BBSI	Mon, Dec 24, 2007	18.46	18.62	18.07	18.55
3226	NASDAQ	BBSI	Fri, Dec 21, 2007	18.37	18.39	17.80	18.32
3225	NASDAQ	BBSI	Thu, Dec 20, 2007	17.62	18.11	17.44	18.09
3224	NASDAQ	BBSI	Wed, Dec 19, 2007	17.61	18.17	17.42	17.66
3223	NASDAQ	BBSI	Tue, Dec 18, 2007	17.47	17.80	17.05	17.80
3222	NASDAQ	BBSI	Mon, Dec 17, 2007	17.43	17.52	17.04	17.22
3221	NASDAQ	BBSI	Fri, Dec 14, 2007	17.70	17.86	17.40	17.57
3220	NASDAQ	BBSI	Thu, Dec 13, 2007	17.82	18.00	17.23	17.90
3219	NASDAQ	BBSI	Wed, Dec 12, 2007	17.64	18.30	17.64	18.14
3218	NASDAQ	BBSI	Tue, Dec 11, 2007	18.06	18.38	17.50	17.56
3217	NASDAQ	BBSI	Mon, Dec 10, 2007	17.32	18.27	17.24	17.97
3216	NASDAQ	BBSI	Fri, Dec 7, 2007	16.92	17.49	16.78	17.06
3215	NASDAQ	BBSI	Thu, Dec 6, 2007	16.21	17.16	16.20	17.12
3214	NASDAQ	BBSI	Wed, Dec 5, 2007	16.46	16.53	16.13	16.19
3213	NASDAQ	BBSI	Tue, Dec 4, 2007	16.31	16.66	15.92	16.25
3212	NASDAQ	BBSI	Mon, Dec 3, 2007	16.34	16.65	16.30	16.45
3211	NASDAQ	BBSI	Fri, Nov 30, 2007	16.53	16.99	16.38	16.38
3210	NASDAQ	BBSI	Thu, Nov 29, 2007	16.50	16.71	15.84	16.43
3209	NASDAQ	BBSI	Wed, Nov 28, 2007	16.41	16.81	16.23	16.48
3208	NASDAQ	BBSI	Tue, Nov 27, 2007	16.87	17.09	16.16	16.20
3207	NASDAQ	BBSI	Mon, Nov 26, 2007	16.65	17.54	16.65	16.86
3206	NASDAQ	BBSI	Fri, Nov 23, 2007	16.10	16.77	16.09	16.73
3205	NASDAQ	BBSI	Wed, Nov 21, 2007	15.83	16.13	15.83	15.95
3204	NASDAQ	BBSI	Tue, Nov 20, 2007	16.00	16.08	15.75	15.99
3203	NASDAQ	BBSI	Mon, Nov 19, 2007	16.17	16.23	15.98	16.00
3202	NASDAQ	BBSI	Fri, Nov 16, 2007	16.04	16.20	15.90	16.17
3201	NASDAQ	BBSI	Thu, Nov 15, 2007	15.98	16.33	15.81	16.03
3200	NASDAQ	BBSI	Wed, Nov 14, 2007	16.35	16.48	15.87	16.06
3199	NASDAQ	BBSI	Tue, Nov 13, 2007	16.48	16.48	15.84	16.18
3198	NASDAQ	BBSI	Mon, Nov 12, 2007	15.91	16.92	15.85	16.36
3197	NASDAQ	BBSI	Fri, Nov 9, 2007	16.38	16.43	15.81	15.85
3196	NASDAQ	BBSI	Thu, Nov 8, 2007	16.16	16.90	16.00	16.46
3195	NASDAQ	BBSI	Wed, Nov 7, 2007	16.08	16.70	16.04	16.08
3194	NASDAQ	BBSI	Tue, Nov 6, 2007	16.00	16.75	15.94	16.16
3193	NASDAQ	BBSI	Mon, Nov 5, 2007	16.50	16.68	15.80	15.81
3192	NASDAQ	BBSI	Fri, Nov 2, 2007	16.34	17.19	16.00	16.70
3191	NASDAQ	BBSI	Thu, Nov 1, 2007	16.89	17.07	16.20	16.21
3190	NASDAQ	BBSI	Wed, Oct 31, 2007	17.26	17.45	16.67	16.99
3189	NASDAQ	BBSI	Tue, Oct 30, 2007	17.67	18.38	17.08	17.22
3188	NASDAQ	BBSI	Mon, Oct 29, 2007	18.00	18.68	17.06	17.68
3187	NASDAQ	BBSI	Fri, Oct 26, 2007	18.67	18.95	17.30	17.86
3186	NASDAQ	BBSI	Thu, Oct 25, 2007	19.08	19.79	17.51	18.44
3185	NASDAQ	BBSI	Wed, Oct 24, 2007	23.37	23.64	22.00	22.56
3184	NASDAQ	BBSI	Tue, Oct 23, 2007	23.18	23.37	22.84	23.23
3183	NASDAQ	BBSI	Mon, Oct 22, 2007	23.44	23.45	23.00	23.04
3182	NASDAQ	BBSI	Fri, Oct 19, 2007	24.49	24.49	23.51	23.71
3181	NASDAQ	BBSI	Thu, Oct 18, 2007	25.00	25.00	24.37	24.49
3180	NASDAQ	BBSI	Wed, Oct 17, 2007	25.50	25.50	24.37	25.04
3179	NASDAQ	BBSI	Tue, Oct 16, 2007	24.34	25.32	24.34	25.25
3178	NASDAQ	BBSI	Mon, Oct 15, 2007	25.20	25.24	24.52	25.03
3177	NASDAQ	BBSI	Fri, Oct 12, 2007	25.07	25.24	24.62	25.05
3176	NASDAQ	BBSI	Thu, Oct 11, 2007	25.50	25.60	24.83	25.02
3175	NASDAQ	BBSI	Wed, Oct 10, 2007	25.11	25.71	24.87	25.42
3174	NASDAQ	BBSI	Tue, Oct 9, 2007	25.25	25.25	24.69	25.22
3173	NASDAQ	BBSI	Mon, Oct 8, 2007	25.46	25.46	24.83	25.10
3172	NASDAQ	BBSI	Fri, Oct 5, 2007	25.26	25.68	24.98	25.57
3171	NASDAQ	BBSI	Thu, Oct 4, 2007	25.14	25.22	24.64	25.14
3170	NASDAQ	BBSI	Wed, Oct 3, 2007	25.73	25.73	24.72	24.83
3169	NASDAQ	BBSI	Tue, Oct 2, 2007	24.99	25.75	24.75	25.75
3168	NASDAQ	BBSI	Mon, Oct 1, 2007	23.92	25.00	23.64	24.91
3167	NASDAQ	BBSI	Fri, Sep 28, 2007	23.83	24.37	23.78	23.83
3166	NASDAQ	BBSI	Thu, Sep 27, 2007	23.45	24.00	23.17	23.76
3165	NASDAQ	BBSI	Wed, Sep 26, 2007	23.52	23.70	23.24	23.44
3164	NASDAQ	BBSI	Tue, Sep 25, 2007	23.08	23.49	22.71	23.46
3163	NASDAQ	BBSI	Mon, Sep 24, 2007	23.14	23.56	23.01	23.25
3162	NASDAQ	BBSI	Fri, Sep 21, 2007	23.60	23.60	22.84	23.10
3161	NASDAQ	BBSI	Thu, Sep 20, 2007	23.56	23.56	23.11	23.45
3160	NASDAQ	BBSI	Wed, Sep 19, 2007	23.62	23.67	22.66	23.63
3159	NASDAQ	BBSI	Tue, Sep 18, 2007	22.83	23.96	22.52	23.41
3158	NASDAQ	BBSI	Mon, Sep 17, 2007	22.95	23.05	22.64	22.75
3157	NASDAQ	BBSI	Fri, Sep 14, 2007	22.78	23.04	22.70	22.97
3156	NASDAQ	BBSI	Thu, Sep 13, 2007	22.95	23.14	22.37	23.10
3155	NASDAQ	BBSI	Wed, Sep 12, 2007	22.92	23.00	22.71	22.79
3154	NASDAQ	BBSI	Tue, Sep 11, 2007	22.95	23.10	22.70	22.91
3153	NASDAQ	BBSI	Mon, Sep 10, 2007	22.70	24.12	22.21	22.75
3152	NASDAQ	BBSI	Fri, Sep 7, 2007	23.34	23.36	22.33	22.52
3151	NASDAQ	BBSI	Thu, Sep 6, 2007	24.22	24.22	23.40	23.55
3150	NASDAQ	BBSI	Wed, Sep 5, 2007	24.43	24.43	23.98	24.19
3149	NASDAQ	BBSI	Tue, Sep 4, 2007	24.57	24.77	24.14	24.54
3148	NASDAQ	BBSI	Fri, Aug 31, 2007	24.80	25.24	23.57	24.38
3147	NASDAQ	BBSI	Thu, Aug 30, 2007	23.72	24.69	23.72	24.26
3146	NASDAQ	BBSI	Wed, Aug 29, 2007	24.63	24.81	23.87	24.05
3145	NASDAQ	BBSI	Tue, Aug 28, 2007	25.01	25.29	24.34	24.58
3144	NASDAQ	BBSI	Mon, Aug 27, 2007	25.20	25.60	24.99	25.04
3143	NASDAQ	BBSI	Fri, Aug 24, 2007	24.96	25.46	24.75	25.23
3142	NASDAQ	BBSI	Thu, Aug 23, 2007	25.62	25.72	24.78	24.78
3141	NASDAQ	BBSI	Wed, Aug 22, 2007	25.08	25.70	24.99	25.45
3140	NASDAQ	BBSI	Tue, Aug 21, 2007	25.30	25.30	24.84	25.09
3139	NASDAQ	BBSI	Mon, Aug 20, 2007	25.08	25.33	24.58	25.00
3138	NASDAQ	BBSI	Fri, Aug 17, 2007	25.87	25.87	24.10	24.70
3137	NASDAQ	BBSI	Thu, Aug 16, 2007	25.01	25.50	24.36	25.00
3136	NASDAQ	BBSI	Wed, Aug 15, 2007	24.76	25.47	24.61	24.91
3135	NASDAQ	BBSI	Tue, Aug 14, 2007	25.18	25.44	24.76	24.76
3134	NASDAQ	BBSI	Mon, Aug 13, 2007	26.39	26.73	24.92	25.34
3133	NASDAQ	BBSI	Fri, Aug 10, 2007	24.01	26.52	23.51	25.94
3132	NASDAQ	BBSI	Thu, Aug 9, 2007	24.50	24.75	24.02	24.35
3131	NASDAQ	BBSI	Wed, Aug 8, 2007	25.54	25.93	24.18	25.05
3130	NASDAQ	BBSI	Tue, Aug 7, 2007	25.21	26.02	25.01	25.26
3129	NASDAQ	BBSI	Mon, Aug 6, 2007	25.15	25.59	24.88	25.30
3128	NASDAQ	BBSI	Fri, Aug 3, 2007	26.18	26.18	24.77	24.88
3127	NASDAQ	BBSI	Thu, Aug 2, 2007	26.44	26.47	25.25	25.94
3126	NASDAQ	BBSI	Wed, Aug 1, 2007	25.65	26.45	24.80	26.34
3125	NASDAQ	BBSI	Tue, Jul 31, 2007	25.33	25.68	24.77	25.24
3124	NASDAQ	BBSI	Mon, Jul 30, 2007	24.98	25.34	24.70	24.97
3123	NASDAQ	BBSI	Fri, Jul 27, 2007	25.00	25.79	24.72	24.99
3122	NASDAQ	BBSI	Thu, Jul 26, 2007	24.99	25.44	24.90	25.21
3121	NASDAQ	BBSI	Wed, Jul 25, 2007	26.25	26.25	24.89	25.12
3120	NASDAQ	BBSI	Tue, Jul 24, 2007	26.61	27.04	25.41	25.92
3119	NASDAQ	BBSI	Mon, Jul 23, 2007	26.29	27.10	26.29	26.69
3118	NASDAQ	BBSI	Fri, Jul 20, 2007	26.85	26.97	26.00	26.42
3117	NASDAQ	BBSI	Thu, Jul 19, 2007	26.70	27.24	26.70	26.91
3116	NASDAQ	BBSI	Wed, Jul 18, 2007	27.05	27.05	26.06	26.57
3115	NASDAQ	BBSI	Tue, Jul 17, 2007	27.16	27.70	27.13	27.17
3114	NASDAQ	BBSI	Mon, Jul 16, 2007	26.71	27.44	26.55	27.15
3113	NASDAQ	BBSI	Fri, Jul 13, 2007	27.17	27.19	26.76	26.99
3112	NASDAQ	BBSI	Thu, Jul 12, 2007	26.65	27.17	25.79	27.17
3111	NASDAQ	BBSI	Wed, Jul 11, 2007	26.07	26.43	25.80	26.36
3110	NASDAQ	BBSI	Tue, Jul 10, 2007	26.68	26.75	26.00	26.17
3109	NASDAQ	BBSI	Mon, Jul 9, 2007	26.40	26.97	25.80	26.38
3108	NASDAQ	BBSI	Fri, Jul 6, 2007	26.49	26.50	26.33	26.37
3107	NASDAQ	BBSI	Thu, Jul 5, 2007	26.23	26.49	26.02	26.24
3106	NASDAQ	BBSI	Tue, Jul 3, 2007	26.25	26.31	26.02	26.31
3105	NASDAQ	BBSI	Mon, Jul 2, 2007	26.32	26.97	26.00	26.24
3104	NASDAQ	BBSI	Fri, Jun 29, 2007	26.15	26.37	25.76	25.83
3103	NASDAQ	BBSI	Thu, Jun 28, 2007	26.45	26.70	26.12	26.18
3102	NASDAQ	BBSI	Wed, Jun 27, 2007	25.35	26.30	24.79	26.27
3101	NASDAQ	BBSI	Tue, Jun 26, 2007	24.98	25.35	24.86	25.35
3100	NASDAQ	BBSI	Mon, Jun 25, 2007	24.97	25.00	24.67	24.71
3099	NASDAQ	BBSI	Fri, Jun 22, 2007	23.60	23.83	23.51	23.76
3098	NASDAQ	BBSI	Thu, Jun 21, 2007	23.50	24.07	23.35	23.81
3097	NASDAQ	BBSI	Wed, Jun 20, 2007	24.50	24.50	23.50	23.54
3096	NASDAQ	BBSI	Tue, Jun 19, 2007	24.60	24.65	24.30	24.56
3095	NASDAQ	BBSI	Mon, Jun 18, 2007	24.65	24.75	24.60	24.65
3094	NASDAQ	BBSI	Fri, Jun 15, 2007	24.24	24.84	23.92	24.65
3093	NASDAQ	BBSI	Thu, Jun 14, 2007	23.78	24.19	23.47	23.82
3092	NASDAQ	BBSI	Wed, Jun 13, 2007	24.06	24.21	23.56	23.78
3091	NASDAQ	BBSI	Tue, Jun 12, 2007	23.56	24.02	23.55	23.85
3090	NASDAQ	BBSI	Mon, Jun 11, 2007	24.43	24.70	23.56	23.58
3089	NASDAQ	BBSI	Fri, Jun 8, 2007	24.64	24.64	24.18	24.23
3088	NASDAQ	BBSI	Thu, Jun 7, 2007	24.68	24.68	24.39	24.42
3087	NASDAQ	BBSI	Wed, Jun 6, 2007	25.00	25.00	24.34	24.63
3086	NASDAQ	BBSI	Tue, Jun 5, 2007	25.25	25.29	24.86	24.99
3085	NASDAQ	BBSI	Mon, Jun 4, 2007	25.24	25.30	24.86	25.26
3084	NASDAQ	BBSI	Fri, Jun 1, 2007	25.18	25.43	24.99	25.19
3083	NASDAQ	BBSI	Thu, May 31, 2007	25.10	25.14	24.84	25.11
3082	NASDAQ	BBSI	Wed, May 30, 2007	24.71	25.21	24.37	25.10
3081	NASDAQ	BBSI	Tue, May 29, 2007	24.79	24.83	24.41	24.78
3080	NASDAQ	BBSI	Fri, May 25, 2007	25.10	25.10	24.28	24.59
3079	NASDAQ	BBSI	Thu, May 24, 2007	25.60	25.60	24.28	24.38
3078	NASDAQ	BBSI	Wed, May 23, 2007	25.99	26.11	25.40	25.59
3077	NASDAQ	BBSI	Tue, May 22, 2007	25.50	25.97	25.31	25.90
3076	NASDAQ	BBSI	Mon, May 21, 2007	25.47	25.89	25.32	25.50
3075	NASDAQ	BBSI	Fri, May 18, 2007	25.05	25.50	24.80	25.45
3074	NASDAQ	BBSI	Thu, May 17, 2007	24.77	25.16	24.70	24.94
3073	NASDAQ	BBSI	Wed, May 16, 2007	24.75	25.09	24.71	24.88
3072	NASDAQ	BBSI	Tue, May 15, 2007	24.77	25.39	24.33	24.69
3071	NASDAQ	BBSI	Mon, May 14, 2007	24.75	24.88	24.45	24.84
3070	NASDAQ	BBSI	Fri, May 11, 2007	23.48	25.45	23.24	24.75
3069	NASDAQ	BBSI	Thu, May 10, 2007	23.18	23.32	23.02	23.05
3068	NASDAQ	BBSI	Wed, May 9, 2007	23.40	23.51	23.05	23.24
3067	NASDAQ	BBSI	Tue, May 8, 2007	23.68	23.68	23.19	23.59
3066	NASDAQ	BBSI	Mon, May 7, 2007	23.45	23.79	23.13	23.69
3065	NASDAQ	BBSI	Fri, May 4, 2007	23.59	23.62	22.82	23.12
3064	NASDAQ	BBSI	Thu, May 3, 2007	23.47	23.60	23.40	23.49
3063	NASDAQ	BBSI	Wed, May 2, 2007	23.48	23.83	22.81	23.40
3062	NASDAQ	BBSI	Tue, May 1, 2007	22.95	23.43	22.95	23.38
3061	NASDAQ	BBSI	Mon, Apr 30, 2007	23.18	23.84	22.81	22.82
3060	NASDAQ	BBSI	Fri, Apr 27, 2007	24.45	24.87	23.00	23.05
3059	NASDAQ	BBSI	Thu, Apr 26, 2007	25.53	25.53	24.53	24.92
3058	NASDAQ	BBSI	Wed, Apr 25, 2007	25.50	25.81	25.36	25.57
3057	NASDAQ	BBSI	Tue, Apr 24, 2007	24.61	25.50	24.50	25.39
3056	NASDAQ	BBSI	Mon, Apr 23, 2007	24.93	24.93	24.22	24.76
3055	NASDAQ	BBSI	Fri, Apr 20, 2007	25.52	25.52	24.85	25.01
3054	NASDAQ	BBSI	Thu, Apr 19, 2007	24.72	25.61	24.21	25.14
3053	NASDAQ	BBSI	Wed, Apr 18, 2007	25.34	25.34	24.72	24.72
3052	NASDAQ	BBSI	Tue, Apr 17, 2007	25.71	25.98	25.35	25.36
3051	NASDAQ	BBSI	Mon, Apr 16, 2007	25.37	26.03	25.04	25.40
3050	NASDAQ	BBSI	Fri, Apr 13, 2007	24.50	25.01	24.50	24.95
3049	NASDAQ	BBSI	Thu, Apr 12, 2007	23.91	24.40	23.91	24.36
3048	NASDAQ	BBSI	Wed, Apr 11, 2007	24.00	24.34	23.80	23.92
3047	NASDAQ	BBSI	Tue, Apr 10, 2007	23.75	24.23	23.75	23.90
3046	NASDAQ	BBSI	Mon, Apr 9, 2007	24.33	24.68	23.76	23.76
3045	NASDAQ	BBSI	Thu, Apr 5, 2007	24.64	24.64	24.05	24.13
3044	NASDAQ	BBSI	Wed, Apr 4, 2007	24.38	24.75	24.18	24.50
3043	NASDAQ	BBSI	Tue, Apr 3, 2007	23.75	24.70	23.71	24.49
3042	NASDAQ	BBSI	Mon, Apr 2, 2007	23.24	23.71	23.16	23.59
3041	NASDAQ	BBSI	Fri, Mar 30, 2007	22.60	23.29	22.46	23.05
3040	NASDAQ	BBSI	Thu, Mar 29, 2007	22.80	23.00	22.70	22.74
3039	NASDAQ	BBSI	Wed, Mar 28, 2007	23.00	23.00	22.73	22.75
3038	NASDAQ	BBSI	Tue, Mar 27, 2007	23.62	23.76	23.01	23.08
3037	NASDAQ	BBSI	Mon, Mar 26, 2007	24.07	24.07	23.51	23.60
3036	NASDAQ	BBSI	Fri, Mar 23, 2007	23.41	24.18	23.41	23.97
3035	NASDAQ	BBSI	Thu, Mar 22, 2007	23.14	23.27	22.75	23.23
3034	NASDAQ	BBSI	Wed, Mar 21, 2007	23.03	23.15	22.86	22.88
3033	NASDAQ	BBSI	Tue, Mar 20, 2007	22.46	23.13	22.37	23.13
3032	NASDAQ	BBSI	Mon, Mar 19, 2007	22.95	22.97	22.40	22.51
3031	NASDAQ	BBSI	Fri, Mar 16, 2007	22.59	23.14	22.13	22.52
3030	NASDAQ	BBSI	Thu, Mar 15, 2007	22.61	22.76	22.41	22.60
3029	NASDAQ	BBSI	Wed, Mar 14, 2007	23.00	23.30	22.34	22.57
3028	NASDAQ	BBSI	Tue, Mar 13, 2007	23.42	23.42	22.70	23.04
3027	NASDAQ	BBSI	Mon, Mar 12, 2007	23.34	23.73	23.24	23.40
3026	NASDAQ	BBSI	Fri, Mar 9, 2007	23.26	23.32	22.83	23.28
3025	NASDAQ	BBSI	Thu, Mar 8, 2007	23.12	23.39	22.63	22.86
3024	NASDAQ	BBSI	Wed, Mar 7, 2007	23.99	24.14	22.89	23.03
3023	NASDAQ	BBSI	Tue, Mar 6, 2007	24.12	24.21	23.75	23.89
3022	NASDAQ	BBSI	Mon, Mar 5, 2007	23.90	24.20	23.86	24.03
3021	NASDAQ	BBSI	Fri, Mar 2, 2007	24.28	24.58	23.95	24.10
3020	NASDAQ	BBSI	Thu, Mar 1, 2007	24.04	24.95	23.99	24.35
3019	NASDAQ	BBSI	Wed, Feb 28, 2007	24.24	24.73	24.14	24.37
3018	NASDAQ	BBSI	Tue, Feb 27, 2007	24.42	25.15	23.99	24.11
3017	NASDAQ	BBSI	Mon, Feb 26, 2007	24.32	24.44	24.20	24.35
3016	NASDAQ	BBSI	Fri, Feb 23, 2007	23.90	24.28	23.90	24.18
3015	NASDAQ	BBSI	Thu, Feb 22, 2007	24.15	24.15	23.92	23.96
3014	NASDAQ	BBSI	Wed, Feb 21, 2007	23.98	24.03	23.90	24.00
3013	NASDAQ	BBSI	Tue, Feb 20, 2007	24.00	24.08	23.75	23.99
3012	NASDAQ	BBSI	Fri, Feb 16, 2007	23.93	23.95	23.64	23.86
3011	NASDAQ	BBSI	Thu, Feb 15, 2007	24.00	24.00	23.75	23.78
3010	NASDAQ	BBSI	Wed, Feb 14, 2007	24.20	24.20	23.69	23.98
3009	NASDAQ	BBSI	Tue, Feb 13, 2007	23.66	24.41	23.65	24.02
3008	NASDAQ	BBSI	Mon, Feb 12, 2007	23.06	23.50	22.95	23.45
3007	NASDAQ	BBSI	Fri, Feb 9, 2007	23.14	23.43	22.32	23.03
3006	NASDAQ	BBSI	Thu, Feb 8, 2007	22.78	22.89	22.60	22.63
3005	NASDAQ	BBSI	Wed, Feb 7, 2007	22.61	22.75	22.51	22.75
3004	NASDAQ	BBSI	Tue, Feb 6, 2007	22.56	22.94	22.45	22.55
3003	NASDAQ	BBSI	Mon, Feb 5, 2007	22.50	22.61	22.41	22.52
3002	NASDAQ	BBSI	Fri, Feb 2, 2007	22.37	22.89	22.28	22.42
3001	NASDAQ	BBSI	Thu, Feb 1, 2007	22.06	22.57	22.06	22.17
3000	NASDAQ	BBSI	Wed, Jan 31, 2007	22.80	23.00	21.86	22.00
2999	NASDAQ	BBSI	Tue, Jan 30, 2007	23.62	23.62	22.78	22.88
2998	NASDAQ	BBSI	Mon, Jan 29, 2007	22.98	23.69	22.52	23.52
2997	NASDAQ	BBSI	Fri, Jan 26, 2007	23.02	23.15	22.25	22.54
2996	NASDAQ	BBSI	Thu, Jan 25, 2007	23.31	23.31	22.56	23.02
2995	NASDAQ	BBSI	Wed, Jan 24, 2007	23.14	23.55	22.97	23.46
2994	NASDAQ	BBSI	Tue, Jan 23, 2007	23.00	23.52	22.92	23.15
2993	NASDAQ	BBSI	Mon, Jan 22, 2007	22.55	23.01	22.55	22.99
2992	NASDAQ	BBSI	Fri, Jan 19, 2007	22.65	22.72	22.37	22.72
2991	NASDAQ	BBSI	Thu, Jan 18, 2007	22.93	23.03	22.51	22.75
2990	NASDAQ	BBSI	Wed, Jan 17, 2007	22.30	23.17	22.30	22.87
2989	NASDAQ	BBSI	Tue, Jan 16, 2007	23.71	23.71	22.13	22.26
2988	NASDAQ	BBSI	Fri, Jan 12, 2007	23.47	23.59	23.24	23.48
2987	NASDAQ	BBSI	Thu, Jan 11, 2007	23.56	23.76	23.32	23.53
2986	NASDAQ	BBSI	Wed, Jan 10, 2007	23.66	23.70	23.13	23.37
2985	NASDAQ	BBSI	Tue, Jan 9, 2007	23.35	23.73	23.35	23.44
2984	NASDAQ	BBSI	Mon, Jan 8, 2007	23.49	23.99	23.33	23.35
2983	NASDAQ	BBSI	Fri, Jan 5, 2007	24.65	24.65	23.30	23.53
2982	NASDAQ	BBSI	Thu, Jan 4, 2007	23.64	24.72	23.35	24.65
2981	NASDAQ	BBSI	Wed, Jan 3, 2007	23.66	23.91	23.34	23.69
2980	NASDAQ	BBSI	Fri, Dec 29, 2006	23.45	23.73	23.11	23.42
2979	NASDAQ	BBSI	Thu, Dec 28, 2006	23.68	23.76	23.45	23.45
2978	NASDAQ	BBSI	Wed, Dec 27, 2006	23.55	23.73	23.44	23.70
2977	NASDAQ	BBSI	Tue, Dec 26, 2006	23.13	23.54	23.09	23.35
2976	NASDAQ	BBSI	Fri, Dec 22, 2006	23.65	23.65	23.24	23.48
2975	NASDAQ	BBSI	Thu, Dec 21, 2006	23.49	23.53	22.87	23.31
2974	NASDAQ	BBSI	Wed, Dec 20, 2006	23.01	23.72	23.01	23.61
2973	NASDAQ	BBSI	Tue, Dec 19, 2006	23.50	23.50	22.83	22.89
2972	NASDAQ	BBSI	Mon, Dec 18, 2006	23.65	23.99	23.20	23.49
2971	NASDAQ	BBSI	Fri, Dec 15, 2006	24.15	24.32	23.56	23.56
2970	NASDAQ	BBSI	Thu, Dec 14, 2006	24.15	24.38	24.05	24.17
2969	NASDAQ	BBSI	Wed, Dec 13, 2006	24.33	24.33	23.99	24.28
2968	NASDAQ	BBSI	Tue, Dec 12, 2006	24.50	24.50	23.99	24.18
2967	NASDAQ	BBSI	Mon, Dec 11, 2006	24.04	24.60	23.99	24.50
2966	NASDAQ	BBSI	Fri, Dec 8, 2006	23.90	24.05	23.84	23.98
2965	NASDAQ	BBSI	Thu, Dec 7, 2006	24.01	24.07	23.90	23.90
2964	NASDAQ	BBSI	Wed, Dec 6, 2006	23.95	24.28	23.46	24.04
2963	NASDAQ	BBSI	Tue, Dec 5, 2006	24.90	24.90	24.00	24.00
2962	NASDAQ	BBSI	Mon, Dec 4, 2006	23.69	24.80	23.36	24.80
2961	NASDAQ	BBSI	Fri, Dec 1, 2006	23.87	24.54	23.49	23.60
2960	NASDAQ	BBSI	Thu, Nov 30, 2006	24.47	24.54	23.51	24.00
2959	NASDAQ	BBSI	Wed, Nov 29, 2006	24.33	24.50	24.25	24.44
2958	NASDAQ	BBSI	Tue, Nov 28, 2006	24.33	25.16	24.10	24.20
2957	NASDAQ	BBSI	Mon, Nov 27, 2006	24.40	24.51	24.03	24.35
2956	NASDAQ	BBSI	Fri, Nov 24, 2006	24.23	24.53	24.23	24.40
2955	NASDAQ	BBSI	Wed, Nov 22, 2006	24.02	24.50	23.87	24.41
2954	NASDAQ	BBSI	Tue, Nov 21, 2006	24.10	24.10	23.72	23.93
2953	NASDAQ	BBSI	Mon, Nov 20, 2006	22.91	24.58	22.91	24.06
2952	NASDAQ	BBSI	Fri, Nov 17, 2006	23.56	23.81	22.66	23.81
2951	NASDAQ	BBSI	Thu, Nov 16, 2006	23.86	23.86	23.50	23.56
2950	NASDAQ	BBSI	Wed, Nov 15, 2006	23.56	23.83	23.23	23.75
2949	NASDAQ	BBSI	Tue, Nov 14, 2006	22.95	23.53	22.93	23.53
2948	NASDAQ	BBSI	Mon, Nov 13, 2006	23.28	23.28	22.75	22.90
2947	NASDAQ	BBSI	Fri, Nov 10, 2006	22.17	23.47	22.16	23.22
2946	NASDAQ	BBSI	Thu, Nov 9, 2006	22.32	22.39	21.83	22.03
2945	NASDAQ	BBSI	Wed, Nov 8, 2006	21.96	22.70	21.96	22.26
2944	NASDAQ	BBSI	Tue, Nov 7, 2006	21.87	22.39	21.55	22.10
2943	NASDAQ	BBSI	Mon, Nov 6, 2006	21.41	22.00	21.18	21.90
2942	NASDAQ	BBSI	Fri, Nov 3, 2006	20.61	21.33	20.50	21.30
2941	NASDAQ	BBSI	Thu, Nov 2, 2006	20.35	20.64	20.30	20.50
2940	NASDAQ	BBSI	Wed, Nov 1, 2006	21.47	21.54	20.34	20.47
2939	NASDAQ	BBSI	Tue, Oct 31, 2006	21.35	21.44	20.78	21.36
2938	NASDAQ	BBSI	Mon, Oct 30, 2006	21.33	21.35	20.87	21.31
2937	NASDAQ	BBSI	Fri, Oct 27, 2006	21.92	22.00	21.30	21.38
2936	NASDAQ	BBSI	Thu, Oct 26, 2006	22.16	23.86	21.10	21.71
2935	NASDAQ	BBSI	Wed, Oct 25, 2006	24.34	24.34	23.55	23.74
2934	NASDAQ	BBSI	Tue, Oct 24, 2006	23.58	24.31	23.58	24.31
2933	NASDAQ	BBSI	Mon, Oct 23, 2006	23.50	23.77	23.38	23.56
2932	NASDAQ	BBSI	Fri, Oct 20, 2006	23.87	24.10	23.53	23.53
2931	NASDAQ	BBSI	Thu, Oct 19, 2006	23.71	24.25	23.59	23.78
2930	NASDAQ	BBSI	Wed, Oct 18, 2006	24.11	24.22	23.75	23.81
2929	NASDAQ	BBSI	Tue, Oct 17, 2006	24.18	24.35	23.82	23.87
2928	NASDAQ	BBSI	Mon, Oct 16, 2006	23.93	24.86	23.93	24.31
2927	NASDAQ	BBSI	Fri, Oct 13, 2006	23.85	24.46	23.85	23.99
2926	NASDAQ	BBSI	Thu, Oct 12, 2006	23.24	23.95	23.24	23.93
2925	NASDAQ	BBSI	Wed, Oct 11, 2006	23.24	23.45	23.07	23.21
2924	NASDAQ	BBSI	Tue, Oct 10, 2006	23.39	24.01	23.09	23.25
2923	NASDAQ	BBSI	Mon, Oct 9, 2006	23.12	23.52	22.90	23.30
2922	NASDAQ	BBSI	Fri, Oct 6, 2006	22.98	23.09	22.78	22.87
2921	NASDAQ	BBSI	Thu, Oct 5, 2006	22.12	23.29	22.12	23.10
2920	NASDAQ	BBSI	Wed, Oct 4, 2006	21.85	22.56	21.81	22.19
2919	NASDAQ	BBSI	Tue, Oct 3, 2006	22.18	22.47	21.81	21.95
2918	NASDAQ	BBSI	Mon, Oct 2, 2006	21.36	22.42	21.06	22.29
2917	NASDAQ	BBSI	Fri, Sep 29, 2006	21.94	21.95	21.42	21.47
2916	NASDAQ	BBSI	Thu, Sep 28, 2006	22.02	22.07	21.80	22.00
2915	NASDAQ	BBSI	Wed, Sep 27, 2006	21.50	22.08	21.47	22.08
2914	NASDAQ	BBSI	Tue, Sep 26, 2006	22.14	22.30	21.24	21.47
2913	NASDAQ	BBSI	Mon, Sep 25, 2006	21.20	22.42	20.95	22.09
2912	NASDAQ	BBSI	Fri, Sep 22, 2006	21.15	21.45	21.12	21.12
2911	NASDAQ	BBSI	Thu, Sep 21, 2006	21.02	21.43	20.99	21.28
2910	NASDAQ	BBSI	Wed, Sep 20, 2006	21.10	21.25	20.30	20.97
2909	NASDAQ	BBSI	Tue, Sep 19, 2006	20.03	21.33	19.82	21.13
2908	NASDAQ	BBSI	Mon, Sep 18, 2006	21.78	21.78	19.96	20.05
2907	NASDAQ	BBSI	Fri, Sep 15, 2006	21.46	21.97	21.23	21.95
2906	NASDAQ	BBSI	Thu, Sep 14, 2006	20.74	21.38	20.53	21.36
2905	NASDAQ	BBSI	Wed, Sep 13, 2006	19.19	20.82	19.19	20.82
2904	NASDAQ	BBSI	Tue, Sep 12, 2006	19.10	19.27	18.69	19.16
2903	NASDAQ	BBSI	Mon, Sep 11, 2006	18.82	19.17	18.75	19.05
2902	NASDAQ	BBSI	Fri, Sep 8, 2006	18.97	19.81	18.85	18.93
2901	NASDAQ	BBSI	Thu, Sep 7, 2006	19.15	19.15	18.66	18.86
2900	NASDAQ	BBSI	Wed, Sep 6, 2006	20.10	20.10	19.10	19.18
2899	NASDAQ	BBSI	Tue, Sep 5, 2006	20.10	20.25	20.10	20.15
2898	NASDAQ	BBSI	Fri, Sep 1, 2006	20.28	20.33	20.06	20.15
2897	NASDAQ	BBSI	Thu, Aug 31, 2006	20.63	20.68	20.06	20.29
2896	NASDAQ	BBSI	Wed, Aug 30, 2006	20.63	20.91	20.53	20.63
2895	NASDAQ	BBSI	Tue, Aug 29, 2006	20.76	20.80	20.54	20.68
2894	NASDAQ	BBSI	Mon, Aug 28, 2006	20.86	21.00	20.76	20.82
2893	NASDAQ	BBSI	Fri, Aug 25, 2006	20.90	21.45	20.79	20.93
2892	NASDAQ	BBSI	Thu, Aug 24, 2006	20.88	20.99	20.76	20.90
2891	NASDAQ	BBSI	Wed, Aug 23, 2006	21.25	21.53	20.78	20.87
2890	NASDAQ	BBSI	Tue, Aug 22, 2006	21.20	21.59	21.14	21.28
2889	NASDAQ	BBSI	Mon, Aug 21, 2006	21.47	21.51	21.25	21.27
2888	NASDAQ	BBSI	Fri, Aug 18, 2006	21.50	21.50	21.07	21.47
2887	NASDAQ	BBSI	Thu, Aug 17, 2006	21.36	21.50	21.15	21.40
2886	NASDAQ	BBSI	Wed, Aug 16, 2006	20.96	21.59	20.89	21.43
2885	NASDAQ	BBSI	Tue, Aug 15, 2006	20.69	20.92	20.47	20.88
2884	NASDAQ	BBSI	Mon, Aug 14, 2006	20.94	20.94	20.25	20.52
2883	NASDAQ	BBSI	Fri, Aug 11, 2006	20.58	20.72	20.25	20.70
2882	NASDAQ	BBSI	Thu, Aug 10, 2006	20.35	20.76	20.25	20.71
2881	NASDAQ	BBSI	Wed, Aug 9, 2006	20.53	20.53	20.14	20.25
2880	NASDAQ	BBSI	Tue, Aug 8, 2006	20.89	21.19	20.12	20.23
2879	NASDAQ	BBSI	Mon, Aug 7, 2006	21.08	21.49	20.85	20.93
2878	NASDAQ	BBSI	Fri, Aug 4, 2006	21.44	21.49	20.77	21.30
2877	NASDAQ	BBSI	Thu, Aug 3, 2006	21.50	21.69	21.10	21.25
2876	NASDAQ	BBSI	Wed, Aug 2, 2006	21.50	22.05	21.33	21.61
2875	NASDAQ	BBSI	Tue, Aug 1, 2006	21.30	21.58	21.25	21.48
2874	NASDAQ	BBSI	Mon, Jul 31, 2006	22.04	22.04	21.12	21.50
2873	NASDAQ	BBSI	Fri, Jul 28, 2006	21.76	22.23	21.40	21.54
2872	NASDAQ	BBSI	Thu, Jul 27, 2006	20.74	22.70	20.74	21.43
2871	NASDAQ	BBSI	Wed, Jul 26, 2006	21.36	21.51	20.25	20.54
2870	NASDAQ	BBSI	Tue, Jul 25, 2006	20.60	21.55	20.60	21.40
2869	NASDAQ	BBSI	Mon, Jul 24, 2006	20.73	20.96	20.41	20.67
2868	NASDAQ	BBSI	Fri, Jul 21, 2006	20.44	20.69	20.01	20.61
2867	NASDAQ	BBSI	Thu, Jul 20, 2006	21.43	21.43	20.26	20.57
2866	NASDAQ	BBSI	Wed, Jul 19, 2006	20.49	22.17	20.33	21.38
2865	NASDAQ	BBSI	Tue, Jul 18, 2006	20.54	20.90	20.13	20.54
2864	NASDAQ	BBSI	Mon, Jul 17, 2006	20.08	20.49	20.05	20.32
2863	NASDAQ	BBSI	Fri, Jul 14, 2006	20.08	20.29	19.94	20.27
2862	NASDAQ	BBSI	Thu, Jul 13, 2006	20.00	20.63	19.95	20.29
2861	NASDAQ	BBSI	Wed, Jul 12, 2006	20.29	20.54	19.95	20.05
2860	NASDAQ	BBSI	Tue, Jul 11, 2006	19.95	20.40	19.56	20.21
2859	NASDAQ	BBSI	Mon, Jul 10, 2006	19.33	20.17	19.25	19.95
2858	NASDAQ	BBSI	Fri, Jul 7, 2006	18.62	19.41	18.51	19.15
2857	NASDAQ	BBSI	Thu, Jul 6, 2006	18.60	19.00	18.21	18.75
2856	NASDAQ	BBSI	Wed, Jul 5, 2006	19.09	19.51	18.20	18.21
2855	NASDAQ	BBSI	Mon, Jul 3, 2006	19.24	19.45	18.53	19.39
2854	NASDAQ	BBSI	Fri, Jun 30, 2006	19.77	20.23	18.35	18.35
2853	NASDAQ	BBSI	Thu, Jun 29, 2006	21.70	21.70	19.79	19.79
2852	NASDAQ	BBSI	Wed, Jun 28, 2006	22.12	22.13	21.70	21.81
2851	NASDAQ	BBSI	Tue, Jun 27, 2006	22.36	22.53	21.58	21.96
2850	NASDAQ	BBSI	Mon, Jun 26, 2006	21.99	22.60	21.95	22.60
2849	NASDAQ	BBSI	Fri, Jun 23, 2006	21.80	22.56	21.80	21.98
2848	NASDAQ	BBSI	Thu, Jun 22, 2006	22.34	22.34	21.70	21.92
2847	NASDAQ	BBSI	Wed, Jun 21, 2006	22.51	22.66	21.47	22.23
2846	NASDAQ	BBSI	Tue, Jun 20, 2006	22.55	22.57	21.89	22.25
2845	NASDAQ	BBSI	Mon, Jun 19, 2006	22.00	22.50	21.45	22.32
2844	NASDAQ	BBSI	Fri, Jun 16, 2006	22.15	22.20	21.79	21.85
2843	NASDAQ	BBSI	Thu, Jun 15, 2006	21.36	22.36	20.90	22.16
2842	NASDAQ	BBSI	Wed, Jun 14, 2006	18.30	21.28	18.30	21.25
2841	NASDAQ	BBSI	Tue, Jun 13, 2006	21.01	21.17	18.09	18.30
2840	NASDAQ	BBSI	Mon, Jun 12, 2006	21.53	22.37	21.18	21.18
2839	NASDAQ	BBSI	Fri, Jun 9, 2006	23.38	23.44	21.08	21.72
2838	NASDAQ	BBSI	Thu, Jun 8, 2006	24.00	24.15	23.19	23.38
2837	NASDAQ	BBSI	Wed, Jun 7, 2006	24.54	24.60	24.00	24.03
2836	NASDAQ	BBSI	Tue, Jun 6, 2006	24.87	24.89	24.15	24.23
2835	NASDAQ	BBSI	Mon, Jun 5, 2006	24.76	24.90	24.50	24.72
2834	NASDAQ	BBSI	Fri, Jun 2, 2006	24.77	24.77	23.98	24.39
2833	NASDAQ	BBSI	Thu, Jun 1, 2006	24.37	24.75	24.37	24.40
2832	NASDAQ	BBSI	Wed, May 31, 2006	24.70	24.99	24.33	24.90
2831	NASDAQ	BBSI	Tue, May 30, 2006	23.80	24.85	23.80	24.85
2830	NASDAQ	BBSI	Fri, May 26, 2006	24.10	24.11	23.78	23.78
2829	NASDAQ	BBSI	Thu, May 25, 2006	23.50	24.29	23.50	24.00
2828	NASDAQ	BBSI	Wed, May 24, 2006	24.26	24.26	23.60	23.82
2827	NASDAQ	BBSI	Tue, May 23, 2006	25.40	25.40	24.33	24.37
2826	NASDAQ	BBSI	Mon, May 22, 2006	24.84	24.92	24.53	24.75
2825	NASDAQ	BBSI	Fri, May 19, 2006	25.22	25.50	24.99	25.00
2824	NASDAQ	BBSI	Thu, May 18, 2006	25.16	25.50	24.99	25.22
2823	NASDAQ	BBSI	Wed, May 17, 2006	25.18	25.53	24.56	25.20
2822	NASDAQ	BBSI	Tue, May 16, 2006	24.85	25.67	24.60	25.20
2821	NASDAQ	BBSI	Mon, May 15, 2006	26.16	26.16	24.48	24.77
2820	NASDAQ	BBSI	Fri, May 12, 2006	26.68	26.99	26.01	26.34
2819	NASDAQ	BBSI	Thu, May 11, 2006	27.36	27.36	26.62	26.65
2818	NASDAQ	BBSI	Wed, May 10, 2006	26.57	27.24	26.47	27.13
2817	NASDAQ	BBSI	Tue, May 9, 2006	25.45	26.69	25.45	26.51
2816	NASDAQ	BBSI	Mon, May 8, 2006	25.68	25.68	25.19	25.48
2815	NASDAQ	BBSI	Fri, May 5, 2006	25.95	26.28	25.28	25.68
2814	NASDAQ	BBSI	Thu, May 4, 2006	26.33	26.52	25.54	25.79
2813	NASDAQ	BBSI	Wed, May 3, 2006	26.19	26.73	26.14	26.44
2812	NASDAQ	BBSI	Tue, May 2, 2006	26.24	27.04	26.24	26.28
2811	NASDAQ	BBSI	Mon, May 1, 2006	26.43	26.58	26.10	26.30
2810	NASDAQ	BBSI	Fri, Apr 28, 2006	25.73	26.43	25.72	26.42
2809	NASDAQ	BBSI	Thu, Apr 27, 2006	24.41	25.45	23.89	25.45
2808	NASDAQ	BBSI	Wed, Apr 26, 2006	24.68	26.46	24.09	24.83
2807	NASDAQ	BBSI	Tue, Apr 25, 2006	26.02	26.92	26.01	26.21
2806	NASDAQ	BBSI	Mon, Apr 24, 2006	27.12	27.12	26.09	26.80
2805	NASDAQ	BBSI	Fri, Apr 21, 2006	26.95	27.10	26.57	26.99
2804	NASDAQ	BBSI	Thu, Apr 20, 2006	26.69	27.00	25.50	26.84
2803	NASDAQ	BBSI	Wed, Apr 19, 2006	25.62	26.76	25.62	26.76
2802	NASDAQ	BBSI	Tue, Apr 18, 2006	26.19	26.19	25.24	25.52
2801	NASDAQ	BBSI	Mon, Apr 17, 2006	25.74	26.01	25.20	25.70
2800	NASDAQ	BBSI	Thu, Apr 13, 2006	25.88	26.33	25.17	25.66
2799	NASDAQ	BBSI	Wed, Apr 12, 2006	25.46	26.37	25.46	25.97
2798	NASDAQ	BBSI	Tue, Apr 11, 2006	25.93	26.06	25.50	25.72
2797	NASDAQ	BBSI	Mon, Apr 10, 2006	26.10	26.10	25.44	25.90
2796	NASDAQ	BBSI	Fri, Apr 7, 2006	26.20	26.64	25.44	25.92
2795	NASDAQ	BBSI	Thu, Apr 6, 2006	25.71	26.33	25.71	26.25
2794	NASDAQ	BBSI	Wed, Apr 5, 2006	25.84	25.84	25.45	25.72
2793	NASDAQ	BBSI	Tue, Apr 4, 2006	27.32	27.32	25.80	25.90
2792	NASDAQ	BBSI	Mon, Apr 3, 2006	27.14	27.45	26.90	27.24
2791	NASDAQ	BBSI	Fri, Mar 31, 2006	26.49	27.01	26.49	27.00
2790	NASDAQ	BBSI	Thu, Mar 30, 2006	26.25	26.50	26.16	26.48
2789	NASDAQ	BBSI	Wed, Mar 29, 2006	26.10	26.22	25.89	26.22
2788	NASDAQ	BBSI	Tue, Mar 28, 2006	25.88	26.15	25.80	26.00
2787	NASDAQ	BBSI	Mon, Mar 27, 2006	25.94	25.94	25.47	25.81
2786	NASDAQ	BBSI	Fri, Mar 24, 2006	25.30	25.99	25.29	25.86
2785	NASDAQ	BBSI	Thu, Mar 23, 2006	25.68	25.78	25.31	25.65
2784	NASDAQ	BBSI	Wed, Mar 22, 2006	25.12	25.68	25.12	25.61
2783	NASDAQ	BBSI	Tue, Mar 21, 2006	24.97	25.48	24.97	25.22
2782	NASDAQ	BBSI	Mon, Mar 20, 2006	24.85	25.48	24.75	24.90
2781	NASDAQ	BBSI	Fri, Mar 17, 2006	25.21	25.46	24.57	24.89
2780	NASDAQ	BBSI	Thu, Mar 16, 2006	25.29	25.34	24.90	24.98
2779	NASDAQ	BBSI	Wed, Mar 15, 2006	24.90	25.61	24.90	25.17
2778	NASDAQ	BBSI	Tue, Mar 14, 2006	24.86	25.01	24.86	24.97
2777	NASDAQ	BBSI	Mon, Mar 13, 2006	25.05	25.20	24.90	24.90
2776	NASDAQ	BBSI	Fri, Mar 10, 2006	24.43	25.22	24.43	25.09
2775	NASDAQ	BBSI	Thu, Mar 9, 2006	25.18	25.41	24.49	24.75
2774	NASDAQ	BBSI	Wed, Mar 8, 2006	25.07	25.52	24.83	25.18
2773	NASDAQ	BBSI	Tue, Mar 7, 2006	24.09	25.23	23.81	25.19
2772	NASDAQ	BBSI	Mon, Mar 6, 2006	24.69	25.00	23.92	24.20
2771	NASDAQ	BBSI	Fri, Mar 3, 2006	24.19	24.71	23.74	24.60
2770	NASDAQ	BBSI	Thu, Mar 2, 2006	22.88	24.50	22.88	24.37
2769	NASDAQ	BBSI	Wed, Mar 1, 2006	22.89	23.34	22.25	22.95
2768	NASDAQ	BBSI	Tue, Feb 28, 2006	24.19	24.34	23.73	24.07
2767	NASDAQ	BBSI	Mon, Feb 27, 2006	24.41	24.50	24.03	24.19
2766	NASDAQ	BBSI	Fri, Feb 24, 2006	24.52	24.70	24.34	24.44
2765	NASDAQ	BBSI	Thu, Feb 23, 2006	24.52	24.80	24.25	24.50
2764	NASDAQ	BBSI	Wed, Feb 22, 2006	24.84	24.84	24.17	24.42
2763	NASDAQ	BBSI	Tue, Feb 21, 2006	24.50	25.00	24.45	24.66
2762	NASDAQ	BBSI	Fri, Feb 17, 2006	24.25	24.40	24.16	24.32
2761	NASDAQ	BBSI	Thu, Feb 16, 2006	23.95	24.50	23.86	24.10
2760	NASDAQ	BBSI	Wed, Feb 15, 2006	23.30	24.82	23.21	23.84
2759	NASDAQ	BBSI	Tue, Feb 14, 2006	23.60	24.01	22.68	23.18
2758	NASDAQ	BBSI	Mon, Feb 13, 2006	23.60	25.25	22.51	23.60
2757	NASDAQ	BBSI	Fri, Feb 10, 2006	22.49	23.58	21.05	23.58
2756	NASDAQ	BBSI	Thu, Feb 9, 2006	24.20	26.95	24.20	25.91
2755	NASDAQ	BBSI	Wed, Feb 8, 2006	25.40	25.40	24.20	24.50
2754	NASDAQ	BBSI	Tue, Feb 7, 2006	24.64	24.85	24.07	24.68
2753	NASDAQ	BBSI	Mon, Feb 6, 2006	25.08	25.54	24.18	24.37
2752	NASDAQ	BBSI	Fri, Feb 3, 2006	25.26	25.61	25.09	25.12
2751	NASDAQ	BBSI	Thu, Feb 2, 2006	25.96	26.22	25.00	25.28
2750	NASDAQ	BBSI	Wed, Feb 1, 2006	26.70	27.28	25.27	25.89
2749	NASDAQ	BBSI	Tue, Jan 31, 2006	26.50	26.70	26.47	26.70
2748	NASDAQ	BBSI	Mon, Jan 30, 2006	24.99	26.41	24.90	26.39
2747	NASDAQ	BBSI	Fri, Jan 27, 2006	26.33	26.33	24.50	25.25
2746	NASDAQ	BBSI	Thu, Jan 26, 2006	26.70	26.70	26.16	26.20
2745	NASDAQ	BBSI	Wed, Jan 25, 2006	26.91	26.91	26.33	26.72
2744	NASDAQ	BBSI	Tue, Jan 24, 2006	27.25	27.25	26.65	26.71
2743	NASDAQ	BBSI	Mon, Jan 23, 2006	26.73	27.01	26.56	27.00
2742	NASDAQ	BBSI	Fri, Jan 20, 2006	27.07	27.39	26.12	26.49
2741	NASDAQ	BBSI	Thu, Jan 19, 2006	26.48	26.99	26.24	26.89
2740	NASDAQ	BBSI	Wed, Jan 18, 2006	26.39	26.81	26.00	26.64
2739	NASDAQ	BBSI	Tue, Jan 17, 2006	27.42	27.50	26.00	27.07
2738	NASDAQ	BBSI	Fri, Jan 13, 2006	27.55	27.55	27.28	27.36
2737	NASDAQ	BBSI	Thu, Jan 12, 2006	27.08	27.60	26.69	27.56
2736	NASDAQ	BBSI	Wed, Jan 11, 2006	25.50	26.93	25.08	26.67
2735	NASDAQ	BBSI	Tue, Jan 10, 2006	25.50	25.54	25.15	25.45
2734	NASDAQ	BBSI	Mon, Jan 9, 2006	24.71	25.50	24.13	25.45
2733	NASDAQ	BBSI	Fri, Jan 6, 2006	25.50	25.50	24.91	24.95
2732	NASDAQ	BBSI	Thu, Jan 5, 2006	24.95	25.78	24.46	25.38
2731	NASDAQ	BBSI	Wed, Jan 4, 2006	24.62	25.00	23.72	24.79
2730	NASDAQ	BBSI	Tue, Jan 3, 2006	25.37	25.51	23.57	24.32
2729	NASDAQ	BBSI	Fri, Dec 30, 2005	24.51	24.99	24.03	24.99
2728	NASDAQ	BBSI	Thu, Dec 29, 2005	25.02	25.15	23.59	24.33
2727	NASDAQ	BBSI	Wed, Dec 28, 2005	25.60	25.60	24.72	25.35
2726	NASDAQ	BBSI	Tue, Dec 27, 2005	25.69	25.90	25.30	25.50
2725	NASDAQ	BBSI	Fri, Dec 23, 2005	26.00	26.00	25.47	25.50
2724	NASDAQ	BBSI	Thu, Dec 22, 2005	25.98	26.00	25.68	25.94
2723	NASDAQ	BBSI	Wed, Dec 21, 2005	24.61	25.93	24.59	25.88
2722	NASDAQ	BBSI	Tue, Dec 20, 2005	24.26	25.49	23.38	24.10
2721	NASDAQ	BBSI	Mon, Dec 19, 2005	25.33	25.48	23.78	24.84
2720	NASDAQ	BBSI	Fri, Dec 16, 2005	24.73	25.65	24.73	25.65
2719	NASDAQ	BBSI	Thu, Dec 15, 2005	23.31	24.65	23.04	24.42
2718	NASDAQ	BBSI	Wed, Dec 14, 2005	23.84	24.21	23.15	23.65
2717	NASDAQ	BBSI	Tue, Dec 13, 2005	24.18	25.00	23.82	24.15
2716	NASDAQ	BBSI	Mon, Dec 12, 2005	25.00	25.08	23.91	24.78
2715	NASDAQ	BBSI	Fri, Dec 9, 2005	25.99	25.99	24.87	24.98
2714	NASDAQ	BBSI	Thu, Dec 8, 2005	26.05	26.05	25.06	25.48
2713	NASDAQ	BBSI	Wed, Dec 7, 2005	25.87	26.00	25.69	25.73
2712	NASDAQ	BBSI	Tue, Dec 6, 2005	25.50	26.05	25.35	25.91
2711	NASDAQ	BBSI	Mon, Dec 5, 2005	24.70	25.74	24.00	25.53
2710	NASDAQ	BBSI	Fri, Dec 2, 2005	25.50	26.04	25.00	25.00
2709	NASDAQ	BBSI	Thu, Dec 1, 2005	25.62	26.04	25.62	25.94
2708	NASDAQ	BBSI	Wed, Nov 30, 2005	23.94	25.31	23.28	25.20
2707	NASDAQ	BBSI	Tue, Nov 29, 2005	24.80	25.00	23.51	24.31
2706	NASDAQ	BBSI	Mon, Nov 28, 2005	25.53	25.53	24.78	25.03
2705	NASDAQ	BBSI	Fri, Nov 25, 2005	25.98	25.98	25.03	25.51
2704	NASDAQ	BBSI	Wed, Nov 23, 2005	26.04	26.15	25.76	25.78
2703	NASDAQ	BBSI	Tue, Nov 22, 2005	24.06	26.00	23.79	25.70
2702	NASDAQ	BBSI	Mon, Nov 21, 2005	25.52	25.80	22.38	24.36
2701	NASDAQ	BBSI	Fri, Nov 18, 2005	26.35	26.38	25.65	25.74
2700	NASDAQ	BBSI	Thu, Nov 17, 2005	26.25	26.63	26.05	26.35
2699	NASDAQ	BBSI	Wed, Nov 16, 2005	25.93	26.45	24.77	26.13
2698	NASDAQ	BBSI	Tue, Nov 15, 2005	27.30	27.30	25.11	25.94
2697	NASDAQ	BBSI	Mon, Nov 14, 2005	28.20	28.20	27.27	27.37
2696	NASDAQ	BBSI	Fri, Nov 11, 2005	27.79	28.48	27.62	28.23
2695	NASDAQ	BBSI	Thu, Nov 10, 2005	27.00	27.77	27.00	27.72
2694	NASDAQ	BBSI	Wed, Nov 9, 2005	27.30	27.58	26.31	27.50
2693	NASDAQ	BBSI	Tue, Nov 8, 2005	27.19	27.34	25.92	27.34
2692	NASDAQ	BBSI	Mon, Nov 7, 2005	27.48	27.53	24.51	27.10
2691	NASDAQ	BBSI	Fri, Nov 4, 2005	27.71	28.33	27.41	27.53
2690	NASDAQ	BBSI	Thu, Nov 3, 2005	28.47	29.00	27.75	27.75
2689	NASDAQ	BBSI	Wed, Nov 2, 2005	26.74	28.42	26.66	27.97
2688	NASDAQ	BBSI	Tue, Nov 1, 2005	26.72	26.75	26.41	26.66
2687	NASDAQ	BBSI	Mon, Oct 31, 2005	26.00	27.24	25.85	26.70
2686	NASDAQ	BBSI	Fri, Oct 28, 2005	25.67	26.00	25.27	25.65
2685	NASDAQ	BBSI	Thu, Oct 27, 2005	25.99	26.08	25.30	25.74
2684	NASDAQ	BBSI	Wed, Oct 26, 2005	25.09	25.50	24.11	25.38
2683	NASDAQ	BBSI	Tue, Oct 25, 2005	25.50	25.50	24.41	24.84
2682	NASDAQ	BBSI	Mon, Oct 24, 2005	25.01	26.27	24.50	25.25
2681	NASDAQ	BBSI	Fri, Oct 21, 2005	23.68	24.85	22.82	24.43
2680	NASDAQ	BBSI	Thu, Oct 20, 2005	23.61	24.34	23.36	24.04
2679	NASDAQ	BBSI	Wed, Oct 19, 2005	23.69	24.19	22.70	23.96
2678	NASDAQ	BBSI	Tue, Oct 18, 2005	23.90	24.19	22.75	23.97
2677	NASDAQ	BBSI	Mon, Oct 17, 2005	23.89	24.49	23.61	23.90
2676	NASDAQ	BBSI	Fri, Oct 14, 2005	22.97	23.94	22.84	23.54
2675	NASDAQ	BBSI	Thu, Oct 13, 2005	21.47	23.04	21.21	22.91
2674	NASDAQ	BBSI	Wed, Oct 12, 2005	22.45	22.45	21.00	21.26
2673	NASDAQ	BBSI	Tue, Oct 11, 2005	21.69	22.45	21.59	22.33
2672	NASDAQ	BBSI	Mon, Oct 10, 2005	22.77	23.00	21.38	22.09
2671	NASDAQ	BBSI	Fri, Oct 7, 2005	22.49	22.87	21.75	22.56
2670	NASDAQ	BBSI	Thu, Oct 6, 2005	23.11	23.11	21.75	22.43
2669	NASDAQ	BBSI	Wed, Oct 5, 2005	24.00	24.10	22.91	23.10
2668	NASDAQ	BBSI	Tue, Oct 4, 2005	22.90	24.44	22.87	24.16
2667	NASDAQ	BBSI	Mon, Oct 3, 2005	22.85	23.01	22.40	22.90
2666	NASDAQ	BBSI	Fri, Sep 30, 2005	22.75	22.85	22.50	22.85
2665	NASDAQ	BBSI	Thu, Sep 29, 2005	21.99	22.47	21.53	22.46
2664	NASDAQ	BBSI	Wed, Sep 28, 2005	22.49	22.49	21.03	21.71
2663	NASDAQ	BBSI	Tue, Sep 27, 2005	22.20	22.75	21.90	22.12
2662	NASDAQ	BBSI	Mon, Sep 26, 2005	20.81	22.09	20.81	22.09
2661	NASDAQ	BBSI	Fri, Sep 23, 2005	20.02	21.18	19.52	20.67
2660	NASDAQ	BBSI	Thu, Sep 22, 2005	20.84	20.84	20.02	20.20
2659	NASDAQ	BBSI	Wed, Sep 21, 2005	22.12	22.50	20.13	21.00
2658	NASDAQ	BBSI	Tue, Sep 20, 2005	22.15	22.15	21.62	21.90
2657	NASDAQ	BBSI	Mon, Sep 19, 2005	21.81	22.15	21.56	21.81
2656	NASDAQ	BBSI	Fri, Sep 16, 2005	21.06	22.50	20.79	21.81
2655	NASDAQ	BBSI	Thu, Sep 15, 2005	21.56	21.56	20.08	21.02
2654	NASDAQ	BBSI	Wed, Sep 14, 2005	22.18	22.24	21.50	21.94
2653	NASDAQ	BBSI	Tue, Sep 13, 2005	22.67	22.67	22.23	22.28
2652	NASDAQ	BBSI	Mon, Sep 12, 2005	22.60	23.00	22.16	22.52
2651	NASDAQ	BBSI	Fri, Sep 9, 2005	22.24	22.68	22.06	22.36
2650	NASDAQ	BBSI	Thu, Sep 8, 2005	22.72	23.00	21.45	22.49
2649	NASDAQ	BBSI	Wed, Sep 7, 2005	20.91	23.50	20.05	22.98
2648	NASDAQ	BBSI	Tue, Sep 6, 2005	21.21	21.21	20.38	20.70
2647	NASDAQ	BBSI	Fri, Sep 2, 2005	21.80	21.84	20.32	20.60
2646	NASDAQ	BBSI	Thu, Sep 1, 2005	20.94	21.60	20.73	21.57
2645	NASDAQ	BBSI	Wed, Aug 31, 2005	19.87	20.75	19.50	20.62
2644	NASDAQ	BBSI	Tue, Aug 30, 2005	18.96	19.63	18.90	19.47
2643	NASDAQ	BBSI	Mon, Aug 29, 2005	19.86	19.86	18.67	19.01
2642	NASDAQ	BBSI	Fri, Aug 26, 2005	20.00	20.00	19.12	19.53
2641	NASDAQ	BBSI	Thu, Aug 25, 2005	19.78	20.00	19.63	19.92
2640	NASDAQ	BBSI	Wed, Aug 24, 2005	19.65	20.10	19.53	19.68
2639	NASDAQ	BBSI	Tue, Aug 23, 2005	18.97	19.75	18.50	19.63
2638	NASDAQ	BBSI	Mon, Aug 22, 2005	18.58	18.98	17.97	18.70
2637	NASDAQ	BBSI	Fri, Aug 19, 2005	18.63	18.83	18.40	18.58
2636	NASDAQ	BBSI	Thu, Aug 18, 2005	18.65	18.70	18.33	18.54
2635	NASDAQ	BBSI	Wed, Aug 17, 2005	19.10	19.10	18.41	18.60
2634	NASDAQ	BBSI	Tue, Aug 16, 2005	19.00	19.40	18.53	18.90
2633	NASDAQ	BBSI	Mon, Aug 15, 2005	18.43	18.90	18.35	18.85
2632	NASDAQ	BBSI	Fri, Aug 12, 2005	18.50	18.50	18.25	18.45
2631	NASDAQ	BBSI	Thu, Aug 11, 2005	18.26	18.48	18.23	18.25
2630	NASDAQ	BBSI	Wed, Aug 10, 2005	18.67	18.70	18.25	18.30
2629	NASDAQ	BBSI	Tue, Aug 9, 2005	17.75	18.50	17.09	18.35
2628	NASDAQ	BBSI	Mon, Aug 8, 2005	18.09	18.18	16.85	17.41
2627	NASDAQ	BBSI	Fri, Aug 5, 2005	18.72	18.94	18.05	18.18
2626	NASDAQ	BBSI	Thu, Aug 4, 2005	19.89	20.39	18.50	18.75
2625	NASDAQ	BBSI	Wed, Aug 3, 2005	18.75	19.00	18.05	18.61
2624	NASDAQ	BBSI	Tue, Aug 2, 2005	18.49	18.63	18.30	18.63
2623	NASDAQ	BBSI	Mon, Aug 1, 2005	17.75	18.55	17.65	18.10
2622	NASDAQ	BBSI	Fri, Jul 29, 2005	18.00	18.09	17.60	17.68
2621	NASDAQ	BBSI	Thu, Jul 28, 2005	17.50	18.25	17.41	18.00
2620	NASDAQ	BBSI	Wed, Jul 27, 2005	18.55	18.72	16.61	17.14
2619	NASDAQ	BBSI	Tue, Jul 26, 2005	16.76	17.13	16.60	16.60
2618	NASDAQ	BBSI	Mon, Jul 25, 2005	17.55	17.55	16.76	16.76
2617	NASDAQ	BBSI	Fri, Jul 22, 2005	18.15	18.15	17.10	17.56
2616	NASDAQ	BBSI	Thu, Jul 21, 2005	18.50	18.50	18.05	18.11
2615	NASDAQ	BBSI	Wed, Jul 20, 2005	18.50	18.51	18.30	18.51
2614	NASDAQ	BBSI	Tue, Jul 19, 2005	18.54	18.54	18.19	18.30
2613	NASDAQ	BBSI	Mon, Jul 18, 2005	17.99	18.69	17.67	18.01
2612	NASDAQ	BBSI	Fri, Jul 15, 2005	17.99	17.99	17.25	17.52
2611	NASDAQ	BBSI	Thu, Jul 14, 2005	18.00	18.00	17.22	17.36
2610	NASDAQ	BBSI	Wed, Jul 13, 2005	18.16	18.18	17.60	17.99
2609	NASDAQ	BBSI	Tue, Jul 12, 2005	17.26	18.00	16.99	17.65
2608	NASDAQ	BBSI	Mon, Jul 11, 2005	16.00	16.75	15.71	16.45
2607	NASDAQ	BBSI	Fri, Jul 8, 2005	15.71	15.90	15.50	15.63
2606	NASDAQ	BBSI	Thu, Jul 7, 2005	15.01	15.52	15.01	15.40
2605	NASDAQ	BBSI	Wed, Jul 6, 2005	15.75	15.75	15.32	15.34
2604	NASDAQ	BBSI	Tue, Jul 5, 2005	14.65	15.48	14.65	15.30
2603	NASDAQ	BBSI	Fri, Jul 1, 2005	15.48	15.48	14.91	15.10
2602	NASDAQ	BBSI	Thu, Jun 30, 2005	15.00	15.04	15.00	15.04
2601	NASDAQ	BBSI	Wed, Jun 29, 2005	15.00	15.11	15.00	15.00
2600	NASDAQ	BBSI	Tue, Jun 28, 2005	14.95	15.04	14.65	15.01
2599	NASDAQ	BBSI	Mon, Jun 27, 2005	16.09	16.09	14.69	14.69
2598	NASDAQ	BBSI	Fri, Jun 24, 2005	15.26	15.69	14.58	15.26
2597	NASDAQ	BBSI	Thu, Jun 23, 2005	15.75	15.75	14.95	15.20
2596	NASDAQ	BBSI	Wed, Jun 22, 2005	15.70	16.00	15.37	15.65
2595	NASDAQ	BBSI	Tue, Jun 21, 2005	15.45	15.72	15.22	15.36
2594	NASDAQ	BBSI	Mon, Jun 20, 2005	15.07	15.55	14.91	15.45
2593	NASDAQ	BBSI	Fri, Jun 17, 2005	15.46	15.56	15.33	15.39
2592	NASDAQ	BBSI	Thu, Jun 16, 2005	15.67	15.69	15.50	15.61
2591	NASDAQ	BBSI	Wed, Jun 15, 2005	15.90	15.90	15.65	15.67
2590	NASDAQ	BBSI	Tue, Jun 14, 2005	16.00	16.00	15.51	15.89
2589	NASDAQ	BBSI	Mon, Jun 13, 2005	16.45	16.45	15.83	16.00
2588	NASDAQ	BBSI	Fri, Jun 10, 2005	15.52	15.70	15.49	15.58
2587	NASDAQ	BBSI	Thu, Jun 9, 2005	16.25	16.25	15.40	15.73
2586	NASDAQ	BBSI	Wed, Jun 8, 2005	15.75	16.02	15.67	16.00
2585	NASDAQ	BBSI	Tue, Jun 7, 2005	15.00	15.90	15.00	15.88
2584	NASDAQ	BBSI	Mon, Jun 6, 2005	15.29	15.29	14.70	15.28
2583	NASDAQ	BBSI	Fri, Jun 3, 2005	14.95	14.95	14.70	14.75
2582	NASDAQ	BBSI	Thu, Jun 2, 2005	14.76	15.00	14.76	15.00
2581	NASDAQ	BBSI	Wed, Jun 1, 2005	14.52	14.76	14.48	14.76
2580	NASDAQ	BBSI	Tue, May 31, 2005	14.60	14.60	14.07	14.52
2579	NASDAQ	BBSI	Fri, May 27, 2005	14.78	14.78	14.68	14.75
2578	NASDAQ	BBSI	Thu, May 26, 2005	14.51	14.76	14.51	14.76
2577	NASDAQ	BBSI	Wed, May 25, 2005	14.11	14.73	14.11	14.65
2576	NASDAQ	BBSI	Tue, May 24, 2005	14.00	14.76	14.00	14.74
2575	NASDAQ	BBSI	Mon, May 23, 2005	14.74	14.76	14.01	14.75
2574	NASDAQ	BBSI	Fri, May 20, 2005	13.80	14.76	13.80	14.36
2573	NASDAQ	BBSI	Thu, May 19, 2005	14.00	14.23	13.95	14.23
2572	NASDAQ	BBSI	Wed, May 18, 2005	14.49	14.49	13.00	14.09
2571	NASDAQ	BBSI	Tue, May 17, 2005	14.67	14.77	14.41	14.55
2570	NASDAQ	BBSI	Mon, May 16, 2005	15.00	15.00	14.62	14.65
2569	NASDAQ	BBSI	Fri, May 13, 2005	14.43	14.81	14.43	14.68
2568	NASDAQ	BBSI	Thu, May 12, 2005	14.88	14.88	13.61	14.47
2567	NASDAQ	BBSI	Wed, May 11, 2005	12.70	14.50	12.70	14.50
2566	NASDAQ	BBSI	Tue, May 10, 2005	13.17	13.28	12.68	13.09
2565	NASDAQ	BBSI	Mon, May 9, 2005	14.24	14.24	13.13	13.26
2564	NASDAQ	BBSI	Fri, May 6, 2005	13.57	14.32	13.57	14.07
2563	NASDAQ	BBSI	Thu, May 5, 2005	13.55	14.23	13.55	13.91
2562	NASDAQ	BBSI	Wed, May 4, 2005	13.93	14.14	13.43	14.13
2561	NASDAQ	BBSI	Tue, May 3, 2005	13.88	14.43	13.88	14.28
2560	NASDAQ	BBSI	Mon, May 2, 2005	14.80	14.80	14.11	14.47
2559	NASDAQ	BBSI	Fri, Apr 29, 2005	14.87	14.87	14.66	14.71
2558	NASDAQ	BBSI	Thu, Apr 28, 2005	15.13	15.13	14.21	14.43
2557	NASDAQ	BBSI	Wed, Apr 27, 2005	15.07	15.22	14.93	15.03
2556	NASDAQ	BBSI	Tue, Apr 26, 2005	15.53	15.53	15.07	15.19
2555	NASDAQ	BBSI	Mon, Apr 25, 2005	15.63	15.63	15.07	15.43
2554	NASDAQ	BBSI	Fri, Apr 22, 2005	15.65	15.65	15.37	15.53
2553	NASDAQ	BBSI	Thu, Apr 21, 2005	15.30	15.33	14.87	15.26
2552	NASDAQ	BBSI	Wed, Apr 20, 2005	14.98	15.33	14.35	14.40
2551	NASDAQ	BBSI	Tue, Apr 19, 2005	14.23	15.29	14.23	14.83
2550	NASDAQ	BBSI	Mon, Apr 18, 2005	13.07	14.17	13.07	14.10
2549	NASDAQ	BBSI	Fri, Apr 15, 2005	14.33	14.83	12.27	13.37
2548	NASDAQ	BBSI	Thu, Apr 14, 2005	14.63	14.68	14.33	14.33
2547	NASDAQ	BBSI	Wed, Apr 13, 2005	15.21	15.39	14.85	14.86
2546	NASDAQ	BBSI	Tue, Apr 12, 2005	14.77	14.94	14.42	14.81
2545	NASDAQ	BBSI	Mon, Apr 11, 2005	14.23	14.75	14.13	14.67
2544	NASDAQ	BBSI	Fri, Apr 8, 2005	14.51	14.63	14.50	14.63
2543	NASDAQ	BBSI	Thu, Apr 7, 2005	13.91	14.67	13.91	14.51
2542	NASDAQ	BBSI	Wed, Apr 6, 2005	14.65	14.65	13.90	14.13
2541	NASDAQ	BBSI	Tue, Apr 5, 2005	13.93	14.67	13.77	14.67
2540	NASDAQ	BBSI	Mon, Apr 4, 2005	15.09	15.09	13.93	14.40
2539	NASDAQ	BBSI	Fri, Apr 1, 2005	13.93	14.33	13.50	14.07
2538	NASDAQ	BBSI	Thu, Mar 31, 2005	14.89	15.06	14.18	14.63
2537	NASDAQ	BBSI	Wed, Mar 30, 2005	14.27	14.79	14.27	14.73
2536	NASDAQ	BBSI	Tue, Mar 29, 2005	13.74	14.66	13.74	14.25
2535	NASDAQ	BBSI	Mon, Mar 28, 2005	14.27	14.29	13.67	14.29
2534	NASDAQ	BBSI	Thu, Mar 24, 2005	14.13	14.43	14.03	14.30
2533	NASDAQ	BBSI	Wed, Mar 23, 2005	14.67	14.67	14.08	14.59
2532	NASDAQ	BBSI	Tue, Mar 22, 2005	15.07	15.07	14.59	14.72
2531	NASDAQ	BBSI	Mon, Mar 21, 2005	15.00	15.03	14.53	14.80
2530	NASDAQ	BBSI	Fri, Mar 18, 2005	15.00	15.03	14.97	15.00
2529	NASDAQ	BBSI	Thu, Mar 17, 2005	15.00	15.17	14.97	15.07
2528	NASDAQ	BBSI	Wed, Mar 16, 2005	15.13	15.13	14.84	15.06
2527	NASDAQ	BBSI	Tue, Mar 15, 2005	15.00	15.03	14.90	15.03
2526	NASDAQ	BBSI	Mon, Mar 14, 2005	14.86	15.13	14.73	15.03
2525	NASDAQ	BBSI	Fri, Mar 11, 2005	15.06	15.19	14.90	14.97
2524	NASDAQ	BBSI	Thu, Mar 10, 2005	15.59	15.59	14.43	15.09
2523	NASDAQ	BBSI	Wed, Mar 9, 2005	15.73	15.75	15.57	15.60
2522	NASDAQ	BBSI	Tue, Mar 8, 2005	16.59	16.59	16.00	16.01
2521	NASDAQ	BBSI	Mon, Mar 7, 2005	15.47	16.30	15.00	16.25
2520	NASDAQ	BBSI	Fri, Mar 4, 2005	14.19	15.07	14.00	15.07
2519	NASDAQ	BBSI	Thu, Mar 3, 2005	13.71	14.01	13.71	14.00
2518	NASDAQ	BBSI	Wed, Mar 2, 2005	13.99	14.00	13.73	13.77
2517	NASDAQ	BBSI	Tue, Mar 1, 2005	14.06	14.09	13.71	13.86
2516	NASDAQ	BBSI	Mon, Feb 28, 2005	14.19	14.19	14.00	14.18
2515	NASDAQ	BBSI	Fri, Feb 25, 2005	13.79	14.17	13.79	14.08
2514	NASDAQ	BBSI	Thu, Feb 24, 2005	13.81	13.83	13.67	13.82
2513	NASDAQ	BBSI	Wed, Feb 23, 2005	13.99	13.99	13.72	13.83
2512	NASDAQ	BBSI	Tue, Feb 22, 2005	13.83	13.83	12.37	13.73
2511	NASDAQ	BBSI	Fri, Feb 18, 2005	13.23	13.76	13.23	13.67
2510	NASDAQ	BBSI	Thu, Feb 17, 2005	13.83	13.83	13.17	13.75
2509	NASDAQ	BBSI	Wed, Feb 16, 2005	14.06	14.06	12.97	13.79
2508	NASDAQ	BBSI	Tue, Feb 15, 2005	13.38	14.40	13.38	14.11
2507	NASDAQ	BBSI	Mon, Feb 14, 2005	13.33	13.50	12.83	13.38
2506	NASDAQ	BBSI	Fri, Feb 11, 2005	13.07	13.47	12.18	12.93
2505	NASDAQ	BBSI	Thu, Feb 10, 2005	11.76	12.65	11.70	12.41
2504	NASDAQ	BBSI	Wed, Feb 9, 2005	11.07	11.83	11.07	11.83
2503	NASDAQ	BBSI	Tue, Feb 8, 2005	11.47	11.67	11.31	11.67
2502	NASDAQ	BBSI	Mon, Feb 7, 2005	10.65	11.43	10.65	11.43
2501	NASDAQ	BBSI	Fri, Feb 4, 2005	11.11	11.33	11.00	11.31
2500	NASDAQ	BBSI	Thu, Feb 3, 2005	10.78	10.99	10.78	10.99
2499	NASDAQ	BBSI	Wed, Feb 2, 2005	10.98	10.98	10.55	10.67
2498	NASDAQ	BBSI	Tue, Feb 1, 2005	11.53	11.60	10.60	10.60
2497	NASDAQ	BBSI	Mon, Jan 31, 2005	11.00	11.63	11.00	11.63
2496	NASDAQ	BBSI	Fri, Jan 28, 2005	11.33	11.33	11.23	11.29
2495	NASDAQ	BBSI	Thu, Jan 27, 2005	11.03	11.03	11.00	11.03
2494	NASDAQ	BBSI	Wed, Jan 26, 2005	11.00	11.17	11.00	11.03
2493	NASDAQ	BBSI	Tue, Jan 25, 2005	11.27	11.33	11.00	11.00
2492	NASDAQ	BBSI	Mon, Jan 24, 2005	11.32	11.33	11.24	11.27
2491	NASDAQ	BBSI	Fri, Jan 21, 2005	10.83	11.23	10.57	11.23
2490	NASDAQ	BBSI	Thu, Jan 20, 2005	10.33	10.81	10.33	10.68
2489	NASDAQ	BBSI	Wed, Jan 19, 2005	9.87	10.20	9.87	10.20
2488	NASDAQ	BBSI	Tue, Jan 18, 2005	9.87	9.93	9.77	9.92
2487	NASDAQ	BBSI	Fri, Jan 14, 2005	9.48	9.63	9.47	9.63
2486	NASDAQ	BBSI	Thu, Jan 13, 2005	9.22	9.61	9.22	9.49
2485	NASDAQ	BBSI	Wed, Jan 12, 2005	9.22	9.25	9.22	9.22
2484	NASDAQ	BBSI	Tue, Jan 11, 2005	9.33	9.33	9.02	9.18
2483	NASDAQ	BBSI	Mon, Jan 10, 2005	9.34	9.36	8.99	9.33
2482	NASDAQ	BBSI	Fri, Jan 7, 2005	9.35	9.37	9.23	9.25
2481	NASDAQ	BBSI	Thu, Jan 6, 2005	9.33	9.33	9.22	9.33
2480	NASDAQ	BBSI	Wed, Jan 5, 2005	9.35	9.37	9.26	9.36
2479	NASDAQ	BBSI	Tue, Jan 4, 2005	9.43	9.45	9.23	9.23
2478	NASDAQ	BBSI	Mon, Jan 3, 2005	9.33	9.42	9.13	9.33
2477	NASDAQ	BBSI	Fri, Dec 31, 2004	9.87	9.95	9.19	9.21
2476	NASDAQ	BBSI	Thu, Dec 30, 2004	9.79	9.97	9.79	9.96
2475	NASDAQ	BBSI	Wed, Dec 29, 2004	9.84	9.84	9.61	9.67
2474	NASDAQ	BBSI	Tue, Dec 28, 2004	10.13	10.13	9.74	10.00
2473	NASDAQ	BBSI	Mon, Dec 27, 2004	10.00	10.27	10.00	10.27
2472	NASDAQ	BBSI	Thu, Dec 23, 2004	10.13	10.13	10.13	10.13
2471	NASDAQ	BBSI	Wed, Dec 22, 2004	10.20	10.20	10.07	10.07
2470	NASDAQ	BBSI	Tue, Dec 21, 2004	9.87	10.07	9.85	10.07
2469	NASDAQ	BBSI	Mon, Dec 20, 2004	9.99	10.13	9.67	10.13
2468	NASDAQ	BBSI	Fri, Dec 17, 2004	9.77	9.89	9.77	9.89
2467	NASDAQ	BBSI	Thu, Dec 16, 2004	9.90	9.99	9.90	9.99
2466	NASDAQ	BBSI	Wed, Dec 15, 2004	9.37	9.79	9.37	9.78
2465	NASDAQ	BBSI	Tue, Dec 14, 2004	9.80	9.86	9.80	9.86
2464	NASDAQ	BBSI	Mon, Dec 13, 2004	9.81	9.83	9.41	9.81
2463	NASDAQ	BBSI	Fri, Dec 10, 2004	9.55	9.73	9.55	9.73
2462	NASDAQ	BBSI	Wed, Dec 8, 2004	9.55	9.73	9.55	9.73
2461	NASDAQ	BBSI	Tue, Dec 7, 2004	9.62	9.73	9.59	9.73
2460	NASDAQ	BBSI	Mon, Dec 6, 2004	9.30	9.40	9.13	9.40
2459	NASDAQ	BBSI	Fri, Dec 3, 2004	9.96	9.96	9.58	9.73
2458	NASDAQ	BBSI	Thu, Dec 2, 2004	9.73	10.09	9.67	9.94
2457	NASDAQ	BBSI	Wed, Dec 1, 2004	10.00	10.70	9.73	9.73
2456	NASDAQ	BBSI	Tue, Nov 30, 2004	9.97	10.65	9.97	10.01
2455	NASDAQ	BBSI	Mon, Nov 29, 2004	10.00	10.67	9.20	9.96
2454	NASDAQ	BBSI	Fri, Nov 26, 2004	10.71	10.71	10.16	10.70
2453	NASDAQ	BBSI	Wed, Nov 24, 2004	9.66	10.16	9.20	10.16
2452	NASDAQ	BBSI	Tue, Nov 23, 2004	9.57	9.57	9.57	9.57
2451	NASDAQ	BBSI	Mon, Nov 22, 2004	9.67	9.99	9.35	9.58
2450	NASDAQ	BBSI	Fri, Nov 19, 2004	9.98	9.98	9.98	9.98
2449	NASDAQ	BBSI	Thu, Nov 18, 2004	9.99	9.99	9.67	9.67
2448	NASDAQ	BBSI	Wed, Nov 17, 2004	9.99	9.99	9.65	9.88
2447	NASDAQ	BBSI	Tue, Nov 16, 2004	9.53	9.93	9.53	9.89
2446	NASDAQ	BBSI	Mon, Nov 15, 2004	9.96	9.97	9.40	9.97
2445	NASDAQ	BBSI	Fri, Nov 12, 2004	9.35	9.60	9.35	9.60
2444	NASDAQ	BBSI	Thu, Nov 11, 2004	9.72	9.72	9.47	9.66
2443	NASDAQ	BBSI	Wed, Nov 10, 2004	9.87	9.87	9.55	9.79
2442	NASDAQ	BBSI	Tue, Nov 9, 2004	9.53	9.62	9.43	9.62
2441	NASDAQ	BBSI	Mon, Nov 8, 2004	9.23	9.51	9.23	9.51
2440	NASDAQ	BBSI	Fri, Nov 5, 2004	10.17	10.17	8.87	9.44
2439	NASDAQ	BBSI	Thu, Nov 4, 2004	9.47	9.63	8.97	9.51
2438	NASDAQ	BBSI	Wed, Nov 3, 2004	9.99	10.00	9.10	9.51
2437	NASDAQ	BBSI	Tue, Nov 2, 2004	9.21	9.92	8.88	9.92
2436	NASDAQ	BBSI	Mon, Nov 1, 2004	9.33	10.01	9.21	9.23
2435	NASDAQ	BBSI	Fri, Oct 29, 2004	9.07	9.30	9.07	9.17
2434	NASDAQ	BBSI	Thu, Oct 28, 2004	10.89	11.00	9.36	9.36
2433	NASDAQ	BBSI	Wed, Oct 27, 2004	10.21	11.00	10.21	10.67
2432	NASDAQ	BBSI	Tue, Oct 26, 2004	10.00	10.33	9.93	10.21
2431	NASDAQ	BBSI	Mon, Oct 25, 2004	9.67	10.00	9.67	9.97
2430	NASDAQ	BBSI	Thu, Oct 21, 2004	9.53	9.85	9.53	9.80
2429	NASDAQ	BBSI	Wed, Oct 20, 2004	9.43	9.43	9.33	9.34
2428	NASDAQ	BBSI	Tue, Oct 19, 2004	9.51	9.51	9.51	9.51
2427	NASDAQ	BBSI	Mon, Oct 18, 2004	9.63	9.63	9.63	9.63
2426	NASDAQ	BBSI	Fri, Oct 15, 2004	9.54	10.11	8.83	9.82
2425	NASDAQ	BBSI	Thu, Oct 14, 2004	9.75	9.75	9.75	9.75
2424	NASDAQ	BBSI	Wed, Oct 13, 2004	9.20	9.77	9.04	9.21
2423	NASDAQ	BBSI	Tue, Oct 12, 2004	8.89	9.35	8.87	9.35
2422	NASDAQ	BBSI	Mon, Oct 11, 2004	9.00	9.47	9.00	9.23
2421	NASDAQ	BBSI	Thu, Oct 7, 2004	9.31	9.38	9.31	9.38
2420	NASDAQ	BBSI	Wed, Oct 6, 2004	10.01	10.01	10.01	10.01
2419	NASDAQ	BBSI	Tue, Oct 5, 2004	9.95	9.95	9.59	9.59
2418	NASDAQ	BBSI	Mon, Oct 4, 2004	9.84	10.10	9.83	10.10
2417	NASDAQ	BBSI	Fri, Oct 1, 2004	9.33	9.33	9.33	9.33
2416	NASDAQ	BBSI	Thu, Sep 30, 2004	8.77	9.90	8.77	9.51
2415	NASDAQ	BBSI	Wed, Sep 29, 2004	9.79	9.79	8.93	9.67
2414	NASDAQ	BBSI	Tue, Sep 28, 2004	9.17	9.41	9.17	9.41
2413	NASDAQ	BBSI	Mon, Sep 27, 2004	9.26	9.26	9.07	9.07
2412	NASDAQ	BBSI	Fri, Sep 24, 2004	9.23	9.23	9.23	9.23
2411	NASDAQ	BBSI	Thu, Sep 23, 2004	9.23	9.33	9.20	9.31
2410	NASDAQ	BBSI	Wed, Sep 22, 2004	9.20	9.31	9.20	9.20
2409	NASDAQ	BBSI	Tue, Sep 21, 2004	9.80	9.80	9.02	9.20
2408	NASDAQ	BBSI	Mon, Sep 20, 2004	9.17	9.57	8.75	9.05
2407	NASDAQ	BBSI	Fri, Sep 17, 2004	9.80	9.80	8.67	8.67
2406	NASDAQ	BBSI	Thu, Sep 16, 2004	9.49	9.80	9.47	9.79
2405	NASDAQ	BBSI	Wed, Sep 15, 2004	9.01	9.44	9.00	9.15
2404	NASDAQ	BBSI	Tue, Sep 14, 2004	9.40	9.83	9.35	9.55
2403	NASDAQ	BBSI	Mon, Sep 13, 2004	9.65	9.73	9.33	9.34
2402	NASDAQ	BBSI	Fri, Sep 10, 2004	9.50	9.50	9.25	9.33
2401	NASDAQ	BBSI	Thu, Sep 9, 2004	8.92	9.10	8.92	8.93
2400	NASDAQ	BBSI	Wed, Sep 8, 2004	8.93	9.15	8.85	9.13
2399	NASDAQ	BBSI	Fri, Sep 3, 2004	8.97	9.00	8.66	8.87
2398	NASDAQ	BBSI	Thu, Sep 2, 2004	9.67	9.68	8.87	9.17
2397	NASDAQ	BBSI	Tue, Aug 31, 2004	9.80	9.83	9.80	9.83
2396	NASDAQ	BBSI	Mon, Aug 30, 2004	9.67	9.83	9.67	9.83
2395	NASDAQ	BBSI	Fri, Aug 27, 2004	9.67	9.86	9.67	9.86
2394	NASDAQ	BBSI	Thu, Aug 26, 2004	9.69	9.85	9.67	9.84
2393	NASDAQ	BBSI	Wed, Aug 25, 2004	9.85	10.00	9.65	9.82
2392	NASDAQ	BBSI	Tue, Aug 24, 2004	9.85	9.85	9.85	9.85
2391	NASDAQ	BBSI	Mon, Aug 23, 2004	9.85	9.85	9.85	9.85
2390	NASDAQ	BBSI	Fri, Aug 20, 2004	9.85	10.00	9.85	10.00
2389	NASDAQ	BBSI	Thu, Aug 19, 2004	10.00	10.00	9.85	9.85
2388	NASDAQ	BBSI	Wed, Aug 18, 2004	9.97	10.05	9.85	9.85
2387	NASDAQ	BBSI	Tue, Aug 17, 2004	9.84	9.95	9.77	9.87
2386	NASDAQ	BBSI	Mon, Aug 16, 2004	10.11	10.11	9.80	9.97
2385	NASDAQ	BBSI	Fri, Aug 13, 2004	10.33	10.33	9.99	10.10
2384	NASDAQ	BBSI	Thu, Aug 12, 2004	9.93	10.31	9.93	10.31
2383	NASDAQ	BBSI	Wed, Aug 11, 2004	10.39	10.39	10.01	10.01
2382	NASDAQ	BBSI	Tue, Aug 10, 2004	10.00	10.00	9.49	9.95
2381	NASDAQ	BBSI	Mon, Aug 9, 2004	10.00	10.05	9.95	10.00
2380	NASDAQ	BBSI	Fri, Aug 6, 2004	9.97	10.50	9.77	9.77
2379	NASDAQ	BBSI	Thu, Aug 5, 2004	10.83	10.83	10.01	10.01
2378	NASDAQ	BBSI	Wed, Aug 4, 2004	10.67	10.85	10.45	10.54
2377	NASDAQ	BBSI	Tue, Aug 3, 2004	11.10	11.10	10.47	10.87
2376	NASDAQ	BBSI	Mon, Aug 2, 2004	11.66	11.66	10.79	11.07
2375	NASDAQ	BBSI	Fri, Jul 30, 2004	11.30	11.30	10.89	10.99
2374	NASDAQ	BBSI	Thu, Jul 29, 2004	11.17	11.79	10.83	11.08
2373	NASDAQ	BBSI	Wed, Jul 28, 2004	10.43	10.57	10.33	10.57
2372	NASDAQ	BBSI	Tue, Jul 27, 2004	10.50	10.50	10.37	10.43
2371	NASDAQ	BBSI	Mon, Jul 26, 2004	10.50	10.50	10.49	10.50
2370	NASDAQ	BBSI	Fri, Jul 23, 2004	10.29	10.37	10.17	10.37
2369	NASDAQ	BBSI	Thu, Jul 22, 2004	10.38	10.50	10.32	10.50
2368	NASDAQ	BBSI	Wed, Jul 21, 2004	10.67	10.80	10.45	10.48
2367	NASDAQ	BBSI	Tue, Jul 20, 2004	10.24	10.40	10.24	10.26
2366	NASDAQ	BBSI	Mon, Jul 19, 2004	10.50	10.50	10.42	10.49
2365	NASDAQ	BBSI	Fri, Jul 16, 2004	10.33	10.57	10.33	10.33
2364	NASDAQ	BBSI	Thu, Jul 15, 2004	10.03	10.07	10.03	10.03
2363	NASDAQ	BBSI	Wed, Jul 14, 2004	10.01	10.43	10.00	10.10
2362	NASDAQ	BBSI	Tue, Jul 13, 2004	9.95	10.67	9.87	10.67
2361	NASDAQ	BBSI	Fri, Jul 9, 2004	10.39	10.39	10.39	10.39
2360	NASDAQ	BBSI	Thu, Jul 8, 2004	10.19	10.33	10.17	10.33
2359	NASDAQ	BBSI	Wed, Jul 7, 2004	10.83	10.83	10.50	10.65
2358	NASDAQ	BBSI	Tue, Jul 6, 2004	9.83	10.83	9.83	10.55
2357	NASDAQ	BBSI	Fri, Jul 2, 2004	9.93	9.93	9.87	9.87
2356	NASDAQ	BBSI	Thu, Jul 1, 2004	9.91	9.97	9.84	9.84
2355	NASDAQ	BBSI	Wed, Jun 30, 2004	9.01	9.93	9.01	9.83
2354	NASDAQ	BBSI	Tue, Jun 29, 2004	9.68	9.86	9.68	9.73
2353	NASDAQ	BBSI	Mon, Jun 28, 2004	9.93	10.00	9.67	9.81
2352	NASDAQ	BBSI	Fri, Jun 25, 2004	9.83	9.83	9.66	9.67
2351	NASDAQ	BBSI	Thu, Jun 24, 2004	9.90	9.94	9.75	9.80
2350	NASDAQ	BBSI	Wed, Jun 23, 2004	9.55	10.00	9.47	9.55
2349	NASDAQ	BBSI	Tue, Jun 22, 2004	9.87	9.87	9.87	9.87
2348	NASDAQ	BBSI	Mon, Jun 21, 2004	9.57	10.00	9.57	9.97
2347	NASDAQ	BBSI	Fri, Jun 18, 2004	10.00	10.03	9.66	9.66
2346	NASDAQ	BBSI	Thu, Jun 17, 2004	9.50	10.14	9.50	10.11
2345	NASDAQ	BBSI	Wed, Jun 16, 2004	8.66	9.67	8.58	9.35
2344	NASDAQ	BBSI	Tue, Jun 15, 2004	8.71	9.21	8.69	9.21
2343	NASDAQ	BBSI	Mon, Jun 14, 2004	9.02	9.02	9.02	9.02
2342	NASDAQ	BBSI	Thu, Jun 10, 2004	8.73	8.73	8.73	8.73
2341	NASDAQ	BBSI	Tue, Jun 8, 2004	8.72	8.73	8.72	8.73
2340	NASDAQ	BBSI	Mon, Jun 7, 2004	8.69	8.89	8.69	8.89
2339	NASDAQ	BBSI	Fri, Jun 4, 2004	8.18	9.00	8.18	8.82
2338	NASDAQ	BBSI	Thu, Jun 3, 2004	8.88	9.02	8.83	9.02
2337	NASDAQ	BBSI	Wed, Jun 2, 2004	8.88	8.88	8.88	8.88
2336	NASDAQ	BBSI	Tue, Jun 1, 2004	8.87	8.90	8.87	8.87
2335	NASDAQ	BBSI	Fri, May 28, 2004	9.07	9.12	9.03	9.03
2334	NASDAQ	BBSI	Thu, May 27, 2004	9.01	9.05	9.01	9.05
2333	NASDAQ	BBSI	Wed, May 26, 2004	8.83	9.07	8.83	9.06
2332	NASDAQ	BBSI	Tue, May 25, 2004	8.69	8.73	8.69	8.69
2331	NASDAQ	BBSI	Mon, May 24, 2004	8.87	8.87	8.65	8.65
2330	NASDAQ	BBSI	Fri, May 21, 2004	8.67	8.83	8.67	8.83
2329	NASDAQ	BBSI	Thu, May 20, 2004	8.79	8.79	8.77	8.77
2328	NASDAQ	BBSI	Tue, May 18, 2004	8.68	9.07	8.68	9.07
2327	NASDAQ	BBSI	Mon, May 17, 2004	8.67	8.68	8.66	8.68
2326	NASDAQ	BBSI	Fri, May 14, 2004	8.76	8.76	8.68	8.68
2325	NASDAQ	BBSI	Thu, May 13, 2004	8.72	8.95	8.72	8.95
2324	NASDAQ	BBSI	Wed, May 12, 2004	8.34	9.29	8.34	8.97
2323	NASDAQ	BBSI	Tue, May 11, 2004	8.69	8.94	8.69	8.94
2322	NASDAQ	BBSI	Mon, May 10, 2004	9.17	9.17	8.37	8.94
2321	NASDAQ	BBSI	Fri, May 7, 2004	9.33	9.33	9.29	9.33
2320	NASDAQ	BBSI	Thu, May 6, 2004	9.33	9.33	9.33	9.33
2319	NASDAQ	BBSI	Wed, May 5, 2004	9.33	9.40	9.24	9.33
2318	NASDAQ	BBSI	Tue, May 4, 2004	9.33	9.43	9.33	9.33
2317	NASDAQ	BBSI	Mon, May 3, 2004	9.33	9.35	9.27	9.27
2316	NASDAQ	BBSI	Fri, Apr 30, 2004	8.83	9.17	8.83	9.17
2315	NASDAQ	BBSI	Thu, Apr 29, 2004	9.33	9.33	8.75	9.33
2314	NASDAQ	BBSI	Wed, Apr 28, 2004	8.76	8.76	8.65	8.65
2313	NASDAQ	BBSI	Tue, Apr 27, 2004	9.26	9.26	9.01	9.09
2312	NASDAQ	BBSI	Mon, Apr 26, 2004	8.67	9.33	8.67	9.33
2311	NASDAQ	BBSI	Fri, Apr 23, 2004	8.70	9.31	8.33	8.66
2310	NASDAQ	BBSI	Thu, Apr 22, 2004	8.78	8.81	8.78	8.81
2309	NASDAQ	BBSI	Wed, Apr 21, 2004	9.00	9.07	9.00	9.00
2308	NASDAQ	BBSI	Tue, Apr 20, 2004	9.01	9.01	9.00	9.00
2307	NASDAQ	BBSI	Mon, Apr 19, 2004	8.80	8.87	8.77	8.87
2306	NASDAQ	BBSI	Fri, Apr 16, 2004	8.89	8.90	8.17	8.70
2305	NASDAQ	BBSI	Thu, Apr 15, 2004	8.88	9.32	8.87	8.88
2304	NASDAQ	BBSI	Wed, Apr 14, 2004	8.91	8.91	8.87	8.87
2303	NASDAQ	BBSI	Tue, Apr 13, 2004	8.83	8.97	8.83	8.91
2302	NASDAQ	BBSI	Mon, Apr 12, 2004	8.87	9.33	8.84	8.93
2301	NASDAQ	BBSI	Thu, Apr 8, 2004	9.09	9.47	8.97	8.97
2300	NASDAQ	BBSI	Wed, Apr 7, 2004	9.17	9.26	9.17	9.26
2299	NASDAQ	BBSI	Tue, Apr 6, 2004	9.49	9.49	9.21	9.22
2298	NASDAQ	BBSI	Mon, Apr 5, 2004	9.42	9.42	9.42	9.42
2297	NASDAQ	BBSI	Fri, Apr 2, 2004	9.66	9.66	9.33	9.62
2296	NASDAQ	BBSI	Thu, Apr 1, 2004	9.67	9.67	9.67	9.67
2295	NASDAQ	BBSI	Wed, Mar 31, 2004	9.07	9.66	9.07	9.33
2294	NASDAQ	BBSI	Tue, Mar 30, 2004	9.33	9.48	9.33	9.34
2293	NASDAQ	BBSI	Mon, Mar 29, 2004	9.33	9.49	9.33	9.44
2292	NASDAQ	BBSI	Fri, Mar 26, 2004	9.17	9.33	9.17	9.33
2291	NASDAQ	BBSI	Thu, Mar 25, 2004	9.24	9.24	9.15	9.16
2290	NASDAQ	BBSI	Wed, Mar 24, 2004	9.33	9.33	9.23	9.23
2289	NASDAQ	BBSI	Mon, Mar 22, 2004	9.00	9.33	9.00	9.25
2288	NASDAQ	BBSI	Fri, Mar 19, 2004	9.04	9.37	9.00	9.37
2287	NASDAQ	BBSI	Thu, Mar 18, 2004	9.23	9.36	9.23	9.23
2286	NASDAQ	BBSI	Wed, Mar 17, 2004	9.14	9.17	9.13	9.13
2285	NASDAQ	BBSI	Tue, Mar 16, 2004	9.13	9.43	9.13	9.43
2284	NASDAQ	BBSI	Mon, Mar 15, 2004	9.23	9.33	9.13	9.33
2283	NASDAQ	BBSI	Fri, Mar 12, 2004	9.33	9.34	9.33	9.33
2282	NASDAQ	BBSI	Thu, Mar 11, 2004	9.41	9.41	9.23	9.23
2281	NASDAQ	BBSI	Wed, Mar 10, 2004	9.30	9.37	9.30	9.31
2280	NASDAQ	BBSI	Tue, Mar 9, 2004	9.33	10.00	9.27	9.30
2279	NASDAQ	BBSI	Mon, Mar 8, 2004	9.80	9.99	9.80	9.98
2278	NASDAQ	BBSI	Fri, Mar 5, 2004	9.60	9.90	9.60	9.80
2277	NASDAQ	BBSI	Thu, Mar 4, 2004	9.00	9.67	8.88	9.57
2276	NASDAQ	BBSI	Wed, Mar 3, 2004	9.34	9.34	9.34	9.34
2275	NASDAQ	BBSI	Tue, Mar 2, 2004	9.30	9.83	9.07	9.53
2274	NASDAQ	BBSI	Mon, Mar 1, 2004	8.70	9.36	8.70	9.20
2273	NASDAQ	BBSI	Fri, Feb 27, 2004	9.07	9.53	9.07	9.17
2272	NASDAQ	BBSI	Thu, Feb 26, 2004	9.80	9.80	9.07	9.59
2271	NASDAQ	BBSI	Wed, Feb 25, 2004	8.94	9.77	8.94	9.77
2270	NASDAQ	BBSI	Tue, Feb 24, 2004	9.69	9.99	8.84	9.99
2269	NASDAQ	BBSI	Mon, Feb 23, 2004	9.63	10.05	9.63	9.97
2268	NASDAQ	BBSI	Fri, Feb 20, 2004	10.06	10.13	9.79	10.13
2267	NASDAQ	BBSI	Thu, Feb 19, 2004	10.39	10.39	9.47	10.23
2266	NASDAQ	BBSI	Wed, Feb 18, 2004	10.00	10.39	10.00	10.39
2265	NASDAQ	BBSI	Tue, Feb 17, 2004	10.15	10.44	10.05	10.05
2264	NASDAQ	BBSI	Fri, Feb 13, 2004	10.53	10.55	10.14	10.39
2263	NASDAQ	BBSI	Thu, Feb 12, 2004	9.90	10.73	9.90	10.57
2262	NASDAQ	BBSI	Wed, Feb 11, 2004	10.37	11.17	10.00	10.64
2261	NASDAQ	BBSI	Tue, Feb 10, 2004	11.47	11.47	11.13	11.19
2260	NASDAQ	BBSI	Mon, Feb 9, 2004	11.00	11.74	10.71	11.27
2259	NASDAQ	BBSI	Fri, Feb 6, 2004	10.33	10.90	9.33	10.71
2258	NASDAQ	BBSI	Thu, Feb 5, 2004	10.00	10.19	8.73	9.64
2257	NASDAQ	BBSI	Wed, Feb 4, 2004	10.01	10.27	9.87	10.27
2256	NASDAQ	BBSI	Tue, Feb 3, 2004	10.29	10.51	9.99	10.48
2255	NASDAQ	BBSI	Mon, Feb 2, 2004	10.23	10.70	10.13	10.70
2254	NASDAQ	BBSI	Fri, Jan 30, 2004	10.10	10.60	10.10	10.60
2253	NASDAQ	BBSI	Thu, Jan 29, 2004	10.15	10.41	10.15	10.34
2252	NASDAQ	BBSI	Wed, Jan 28, 2004	10.43	10.67	10.04	10.32
2251	NASDAQ	BBSI	Tue, Jan 27, 2004	10.13	10.71	10.13	10.62
2250	NASDAQ	BBSI	Mon, Jan 26, 2004	9.75	11.17	8.87	10.17
2249	NASDAQ	BBSI	Fri, Jan 23, 2004	11.00	11.22	11.00	11.02
2248	NASDAQ	BBSI	Thu, Jan 22, 2004	11.07	11.28	11.07	11.18
2247	NASDAQ	BBSI	Wed, Jan 21, 2004	11.20	11.20	10.99	11.07
2246	NASDAQ	BBSI	Tue, Jan 20, 2004	10.78	11.26	10.78	11.20
2245	NASDAQ	BBSI	Fri, Jan 16, 2004	11.29	11.29	10.78	10.81
2244	NASDAQ	BBSI	Thu, Jan 15, 2004	10.69	11.20	10.69	10.99
2243	NASDAQ	BBSI	Wed, Jan 14, 2004	11.79	11.84	10.83	10.99
2242	NASDAQ	BBSI	Tue, Jan 13, 2004	10.86	11.39	10.42	10.83
2241	NASDAQ	BBSI	Mon, Jan 12, 2004	9.85	10.71	9.67	10.55
2240	NASDAQ	BBSI	Fri, Jan 9, 2004	9.99	9.99	9.51	9.57
2239	NASDAQ	BBSI	Thu, Jan 8, 2004	9.79	9.88	9.30	9.83
2238	NASDAQ	BBSI	Wed, Jan 7, 2004	8.66	9.31	8.27	9.31
2237	NASDAQ	BBSI	Tue, Jan 6, 2004	8.29	8.50	8.04	8.47
2236	NASDAQ	BBSI	Mon, Jan 5, 2004	8.04	8.31	8.04	8.31
2235	NASDAQ	BBSI	Fri, Jan 2, 2004	7.94	8.63	7.66	8.04
2234	NASDAQ	BBSI	Wed, Dec 31, 2003	8.61	8.83	7.78	8.65
2233	NASDAQ	BBSI	Tue, Dec 30, 2003	9.16	9.16	8.73	8.86
2232	NASDAQ	BBSI	Mon, Dec 29, 2003	8.67	9.27	8.67	8.77
2231	NASDAQ	BBSI	Fri, Dec 26, 2003	9.78	9.78	8.44	8.67
2230	NASDAQ	BBSI	Wed, Dec 24, 2003	9.75	9.85	9.75	9.83
2229	NASDAQ	BBSI	Tue, Dec 23, 2003	9.83	9.89	9.60	9.85
2228	NASDAQ	BBSI	Mon, Dec 22, 2003	9.33	9.98	9.13	9.51
2227	NASDAQ	BBSI	Fri, Dec 19, 2003	9.25	9.33	9.25	9.33
2226	NASDAQ	BBSI	Thu, Dec 18, 2003	8.53	8.53	8.53	8.53
2225	NASDAQ	BBSI	Wed, Dec 17, 2003	8.60	8.69	8.60	8.69
2224	NASDAQ	BBSI	Tue, Dec 16, 2003	8.60	8.65	8.54	8.65
2223	NASDAQ	BBSI	Mon, Dec 15, 2003	8.63	9.03	8.58	8.67
2222	NASDAQ	BBSI	Fri, Dec 12, 2003	8.63	8.63	7.65	8.59
2221	NASDAQ	BBSI	Thu, Dec 11, 2003	7.90	8.55	7.78	8.50
2220	NASDAQ	BBSI	Wed, Dec 10, 2003	7.46	7.86	7.45	7.86
2219	NASDAQ	BBSI	Tue, Dec 9, 2003	7.44	8.80	7.44	7.80
2218	NASDAQ	BBSI	Mon, Dec 8, 2003	9.73	9.73	6.55	8.67
2217	NASDAQ	BBSI	Fri, Dec 5, 2003	9.87	9.87	9.73	9.74
2216	NASDAQ	BBSI	Thu, Dec 4, 2003	9.78	9.86	9.78	9.78
2215	NASDAQ	BBSI	Wed, Dec 3, 2003	9.87	9.87	9.78	9.78
2214	NASDAQ	BBSI	Tue, Dec 2, 2003	9.18	9.87	9.03	9.39
2213	NASDAQ	BBSI	Mon, Dec 1, 2003	9.50	9.87	9.34	9.34
2212	NASDAQ	BBSI	Fri, Nov 28, 2003	9.80	9.87	9.80	9.87
2211	NASDAQ	BBSI	Wed, Nov 26, 2003	9.89	9.89	9.50	9.80
2210	NASDAQ	BBSI	Tue, Nov 25, 2003	8.88	10.09	8.88	9.81
2209	NASDAQ	BBSI	Mon, Nov 24, 2003	9.18	9.80	8.91	9.16
2208	NASDAQ	BBSI	Fri, Nov 21, 2003	9.06	9.25	8.84	8.99
2207	NASDAQ	BBSI	Thu, Nov 20, 2003	8.33	9.27	8.32	8.89
2206	NASDAQ	BBSI	Wed, Nov 19, 2003	7.34	7.57	7.27	7.57
2205	NASDAQ	BBSI	Tue, Nov 18, 2003	7.33	7.65	7.27	7.50
2204	NASDAQ	BBSI	Mon, Nov 17, 2003	7.33	7.35	6.93	7.33
2203	NASDAQ	BBSI	Fri, Nov 14, 2003	6.67	7.00	6.67	7.00
2202	NASDAQ	BBSI	Thu, Nov 13, 2003	6.93	6.93	6.66	6.79
2201	NASDAQ	BBSI	Wed, Nov 12, 2003	6.30	6.59	6.30	6.59
2200	NASDAQ	BBSI	Tue, Nov 11, 2003	6.97	6.99	6.40	6.47
2199	NASDAQ	BBSI	Mon, Nov 10, 2003	7.33	7.33	7.33	7.33
2198	NASDAQ	BBSI	Fri, Nov 7, 2003	7.37	7.37	7.13	7.33
2197	NASDAQ	BBSI	Thu, Nov 6, 2003	6.83	7.33	6.83	7.20
2196	NASDAQ	BBSI	Wed, Nov 5, 2003	6.27	6.83	6.10	6.83
2195	NASDAQ	BBSI	Tue, Nov 4, 2003	6.25	6.33	6.17	6.27
2194	NASDAQ	BBSI	Mon, Nov 3, 2003	6.33	6.33	6.33	6.33
2193	NASDAQ	BBSI	Fri, Oct 31, 2003	5.87	6.33	5.85	6.17
2192	NASDAQ	BBSI	Thu, Oct 30, 2003	5.37	7.29	4.95	6.00
2191	NASDAQ	BBSI	Wed, Oct 29, 2003	4.85	4.85	4.76	4.83
2190	NASDAQ	BBSI	Tue, Oct 28, 2003	4.89	4.91	4.80	4.80
2189	NASDAQ	BBSI	Mon, Oct 27, 2003	4.78	4.78	4.78	4.78
2188	NASDAQ	BBSI	Fri, Oct 24, 2003	4.76	4.77	4.76	4.77
2187	NASDAQ	BBSI	Tue, Oct 21, 2003	4.89	4.89	4.67	4.81
2186	NASDAQ	BBSI	Fri, Oct 17, 2003	4.85	5.00	4.77	4.82
2185	NASDAQ	BBSI	Thu, Oct 16, 2003	4.79	4.79	4.79	4.79
2184	NASDAQ	BBSI	Wed, Oct 15, 2003	4.77	4.79	4.77	4.79
2183	NASDAQ	BBSI	Tue, Oct 14, 2003	4.67	4.92	4.67	4.92
2182	NASDAQ	BBSI	Mon, Oct 13, 2003	4.78	4.78	4.67	4.78
2181	NASDAQ	BBSI	Fri, Oct 10, 2003	4.80	4.88	4.80	4.88
2180	NASDAQ	BBSI	Thu, Oct 9, 2003	4.73	5.00	4.67	5.00
2179	NASDAQ	BBSI	Tue, Oct 7, 2003	4.83	4.83	4.83	4.83
2178	NASDAQ	BBSI	Mon, Oct 6, 2003	4.75	4.77	4.71	4.77
2177	NASDAQ	BBSI	Fri, Oct 3, 2003	4.71	4.77	4.71	4.77
2176	NASDAQ	BBSI	Thu, Oct 2, 2003	4.71	4.71	4.67	4.67
2175	NASDAQ	BBSI	Wed, Oct 1, 2003	4.69	4.77	4.69	4.77
2174	NASDAQ	BBSI	Tue, Sep 30, 2003	4.77	4.80	4.77	4.80
2173	NASDAQ	BBSI	Mon, Sep 29, 2003	4.69	4.77	4.68	4.77
2172	NASDAQ	BBSI	Fri, Sep 26, 2003	4.86	4.87	4.63	4.83
2171	NASDAQ	BBSI	Thu, Sep 25, 2003	4.70	4.73	4.63	4.73
2170	NASDAQ	BBSI	Wed, Sep 24, 2003	4.76	4.94	4.50	4.50
2169	NASDAQ	BBSI	Tue, Sep 23, 2003	4.63	4.93	4.63	4.78
2168	NASDAQ	BBSI	Mon, Sep 22, 2003	4.51	4.83	4.39	4.83
2167	NASDAQ	BBSI	Fri, Sep 19, 2003	4.51	4.51	4.51	4.51
2166	NASDAQ	BBSI	Thu, Sep 18, 2003	4.67	4.67	4.67	4.67
2165	NASDAQ	BBSI	Fri, Sep 12, 2003	4.33	4.67	4.33	4.67
2164	NASDAQ	BBSI	Thu, Sep 11, 2003	4.17	4.67	4.17	4.38
2163	NASDAQ	BBSI	Wed, Sep 10, 2003	4.33	4.33	4.17	4.17
2162	NASDAQ	BBSI	Tue, Sep 9, 2003	4.41	4.53	4.40	4.40
2161	NASDAQ	BBSI	Mon, Sep 8, 2003	4.28	4.59	4.28	4.47
2160	NASDAQ	BBSI	Fri, Sep 5, 2003	4.60	4.66	4.55	4.60
2159	NASDAQ	BBSI	Thu, Sep 4, 2003	4.28	4.66	4.28	4.63
2158	NASDAQ	BBSI	Wed, Sep 3, 2003	3.99	4.49	3.99	4.49
2157	NASDAQ	BBSI	Fri, Aug 29, 2003	3.99	3.99	3.99	3.99
2156	NASDAQ	BBSI	Thu, Aug 28, 2003	3.89	3.89	3.89	3.89
2155	NASDAQ	BBSI	Wed, Aug 27, 2003	3.60	3.60	3.60	3.60
2154	NASDAQ	BBSI	Tue, Aug 26, 2003	3.60	3.60	3.60	3.60
2153	NASDAQ	BBSI	Mon, Aug 25, 2003	3.61	3.61	3.48	3.48
2152	NASDAQ	BBSI	Fri, Aug 22, 2003	3.48	3.48	3.48	3.48
2151	NASDAQ	BBSI	Thu, Aug 21, 2003	3.56	3.57	3.56	3.56
2150	NASDAQ	BBSI	Wed, Aug 20, 2003	3.52	3.52	3.24	3.31
2149	NASDAQ	BBSI	Tue, Aug 19, 2003	3.56	3.56	3.56	3.56
2148	NASDAQ	BBSI	Mon, Aug 18, 2003	3.51	3.57	3.51	3.57
2147	NASDAQ	BBSI	Tue, Aug 12, 2003	3.21	3.77	3.21	3.76
2146	NASDAQ	BBSI	Mon, Aug 11, 2003	3.65	3.67	3.53	3.67
2145	NASDAQ	BBSI	Fri, Aug 8, 2003	3.37	3.37	3.26	3.26
2144	NASDAQ	BBSI	Wed, Aug 6, 2003	3.50	3.67	3.50	3.67
2143	NASDAQ	BBSI	Tue, Aug 5, 2003	3.33	3.67	3.33	3.63
2142	NASDAQ	BBSI	Mon, Aug 4, 2003	3.04	3.85	3.03	3.85
2141	NASDAQ	BBSI	Fri, Aug 1, 2003	2.87	4.09	2.87	3.37
2140	NASDAQ	BBSI	Thu, Jul 31, 2003	4.19	4.19	3.57	3.67
2139	NASDAQ	BBSI	Wed, Jul 30, 2003	4.27	4.27	3.94	3.94
2138	NASDAQ	BBSI	Tue, Jul 29, 2003	4.65	4.67	4.53	4.53
2137	NASDAQ	BBSI	Mon, Jul 28, 2003	4.67	4.77	4.27	4.77
2136	NASDAQ	BBSI	Fri, Jul 25, 2003	4.67	4.67	4.51	4.67
2135	NASDAQ	BBSI	Thu, Jul 24, 2003	4.33	4.50	4.33	4.50
2134	NASDAQ	BBSI	Wed, Jul 23, 2003	4.46	4.50	4.00	4.50
2133	NASDAQ	BBSI	Tue, Jul 22, 2003	4.00	4.49	4.00	4.16
2132	NASDAQ	BBSI	Mon, Jul 21, 2003	4.09	4.86	3.89	4.25
2131	NASDAQ	BBSI	Fri, Jul 18, 2003	3.90	4.02	3.39	3.95
2130	NASDAQ	BBSI	Thu, Jul 17, 2003	3.41	4.00	3.40	3.65
2129	NASDAQ	BBSI	Wed, Jul 16, 2003	3.33	3.94	3.33	3.66
2128	NASDAQ	BBSI	Tue, Jul 15, 2003	3.49	3.49	3.34	3.34
2127	NASDAQ	BBSI	Mon, Jul 14, 2003	3.87	4.13	3.61	3.61
2126	NASDAQ	BBSI	Fri, Jul 11, 2003	2.67	3.85	2.67	3.85
2125	NASDAQ	BBSI	Wed, Jul 9, 2003	2.53	2.63	2.28	2.60
2124	NASDAQ	BBSI	Tue, Jul 8, 2003	2.27	2.58	2.27	2.58
2123	NASDAQ	BBSI	Wed, Jul 2, 2003	2.00	2.23	2.00	2.23
2122	NASDAQ	BBSI	Mon, Jun 30, 2003	2.13	2.13	2.13	2.13
2121	NASDAQ	BBSI	Fri, Jun 27, 2003	2.20	2.20	2.07	2.20
2120	NASDAQ	BBSI	Thu, Jun 26, 2003	2.13	2.32	1.83	2.06
2119	NASDAQ	BBSI	Wed, Jun 25, 2003	2.20	2.20	2.20	2.20
2118	NASDAQ	BBSI	Tue, Jun 24, 2003	2.23	2.23	2.20	2.23
2117	NASDAQ	BBSI	Mon, Jun 23, 2003	2.07	2.33	2.07	2.21
2116	NASDAQ	BBSI	Wed, Jun 18, 2003	2.25	2.29	2.16	2.29
2115	NASDAQ	BBSI	Mon, Jun 16, 2003	2.19	2.19	2.19	2.19
2114	NASDAQ	BBSI	Thu, Jun 12, 2003	2.19	2.19	2.19	2.19
2113	NASDAQ	BBSI	Wed, Jun 11, 2003	2.19	2.19	2.19	2.19
2112	NASDAQ	BBSI	Fri, Jun 6, 2003	2.00	2.20	2.00	2.07
2111	NASDAQ	BBSI	Wed, Jun 4, 2003	2.01	2.01	2.01	2.01
2110	NASDAQ	BBSI	Tue, Jun 3, 2003	2.08	2.08	2.08	2.08
2109	NASDAQ	BBSI	Mon, Jun 2, 2003	2.08	2.08	2.00	2.08
2108	NASDAQ	BBSI	Fri, May 30, 2003	1.93	2.00	1.93	2.00
2107	NASDAQ	BBSI	Thu, May 29, 2003	1.76	1.98	1.76	1.98
2106	NASDAQ	BBSI	Wed, May 28, 2003	1.97	1.97	1.81	1.81
2105	NASDAQ	BBSI	Tue, May 27, 2003	1.97	2.07	1.80	1.99
2104	NASDAQ	BBSI	Fri, May 23, 2003	2.09	2.09	2.09	2.09
2103	NASDAQ	BBSI	Thu, May 22, 2003	2.13	2.13	2.13	2.13
2102	NASDAQ	BBSI	Wed, May 21, 2003	2.15	2.15	2.15	2.15
2101	NASDAQ	BBSI	Fri, May 16, 2003	2.23	2.43	2.23	2.23
2100	NASDAQ	BBSI	Thu, May 15, 2003	2.02	2.21	2.02	2.07
2099	NASDAQ	BBSI	Wed, May 14, 2003	2.20	2.20	1.89	2.17
2098	NASDAQ	BBSI	Tue, May 6, 2003	2.20	2.33	2.20	2.33
2097	NASDAQ	BBSI	Fri, May 2, 2003	2.33	2.33	2.33	2.33
2096	NASDAQ	BBSI	Tue, Apr 29, 2003	2.29	2.29	2.29	2.29
2095	NASDAQ	BBSI	Mon, Apr 28, 2003	2.13	2.13	2.13	2.13
2094	NASDAQ	BBSI	Thu, Apr 24, 2003	2.18	2.18	2.13	2.13
2093	NASDAQ	BBSI	Mon, Apr 21, 2003	2.32	2.32	2.32	2.32
2092	NASDAQ	BBSI	Thu, Apr 17, 2003	2.13	2.13	2.13	2.13
2091	NASDAQ	BBSI	Mon, Apr 7, 2003	2.13	2.13	2.13	2.13
2090	NASDAQ	BBSI	Fri, Apr 4, 2003	2.27	2.27	2.27	2.27
2089	NASDAQ	BBSI	Thu, Apr 3, 2003	2.08	2.08	2.08	2.08
2088	NASDAQ	BBSI	Wed, Apr 2, 2003	2.15	2.27	2.15	2.27
2087	NASDAQ	BBSI	Tue, Apr 1, 2003	2.08	2.08	2.08	2.08
2086	NASDAQ	BBSI	Mon, Mar 31, 2003	2.18	2.18	2.18	2.18
2085	NASDAQ	BBSI	Thu, Mar 27, 2003	2.08	2.08	2.08	2.08
2084	NASDAQ	BBSI	Wed, Mar 26, 2003	2.00	2.08	2.00	2.08
2083	NASDAQ	BBSI	Fri, Mar 21, 2003	2.08	2.08	2.08	2.08
2082	NASDAQ	BBSI	Wed, Mar 19, 2003	2.07	2.07	2.07	2.07
2081	NASDAQ	BBSI	Tue, Mar 18, 2003	2.03	2.09	2.03	2.08
2080	NASDAQ	BBSI	Mon, Mar 17, 2003	1.92	1.92	1.92	1.92
2079	NASDAQ	BBSI	Thu, Mar 13, 2003	1.95	2.00	1.93	2.00
2078	NASDAQ	BBSI	Wed, Mar 12, 2003	2.08	2.08	2.08	2.08
2077	NASDAQ	BBSI	Mon, Mar 10, 2003	2.08	2.08	1.93	1.93
2076	NASDAQ	BBSI	Fri, Mar 7, 2003	2.17	2.17	2.17	2.17
2075	NASDAQ	BBSI	Thu, Mar 6, 2003	2.01	2.17	2.01	2.17
2074	NASDAQ	BBSI	Tue, Mar 4, 2003	2.00	2.00	2.00	2.00
2073	NASDAQ	BBSI	Mon, Mar 3, 2003	2.07	2.07	2.07	2.07
2072	NASDAQ	BBSI	Thu, Feb 27, 2003	2.05	2.25	2.02	2.12
2071	NASDAQ	BBSI	Tue, Feb 25, 2003	2.05	2.41	2.05	2.15
2070	NASDAQ	BBSI	Fri, Feb 21, 2003	2.29	2.29	2.16	2.16
2069	NASDAQ	BBSI	Thu, Feb 20, 2003	2.00	2.41	2.00	2.10
2068	NASDAQ	BBSI	Wed, Feb 19, 2003	2.14	2.43	1.90	2.30
2067	NASDAQ	BBSI	Tue, Feb 18, 2003	1.84	2.32	1.84	2.00
2066	NASDAQ	BBSI	Thu, Feb 13, 2003	2.19	2.19	2.19	2.19
2065	NASDAQ	BBSI	Wed, Feb 12, 2003	1.80	1.80	1.80	1.80
2064	NASDAQ	BBSI	Fri, Feb 7, 2003	1.93	2.00	1.93	2.00
2063	NASDAQ	BBSI	Thu, Feb 6, 2003	2.21	2.21	1.54	1.86
2062	NASDAQ	BBSI	Wed, Feb 5, 2003	2.07	2.07	2.07	2.07
2061	NASDAQ	BBSI	Tue, Feb 4, 2003	2.07	2.07	2.07	2.07
2060	NASDAQ	BBSI	Thu, Jan 30, 2003	2.07	2.07	2.07	2.07
2059	NASDAQ	BBSI	Wed, Jan 22, 2003	2.46	2.50	2.09	2.09
2058	NASDAQ	BBSI	Tue, Jan 21, 2003	2.07	2.47	2.07	2.08
2057	NASDAQ	BBSI	Thu, Dec 26, 2002	2.07	2.07	2.07	2.07
2056	NASDAQ	BBSI	Mon, Dec 23, 2002	2.05	2.15	2.05	2.05
2055	NASDAQ	BBSI	Thu, Dec 19, 2002	2.07	2.07	2.07	2.07
2054	NASDAQ	BBSI	Wed, Dec 18, 2002	2.07	2.07	2.07	2.07
2053	NASDAQ	BBSI	Thu, Dec 12, 2002	2.21	2.21	2.21	2.21
2052	NASDAQ	BBSI	Tue, Dec 10, 2002	2.49	2.49	2.49	2.49
2051	NASDAQ	BBSI	Mon, Dec 9, 2002	2.48	2.48	2.48	2.48
2050	NASDAQ	BBSI	Mon, Dec 2, 2002	2.42	2.42	2.42	2.42
2049	NASDAQ	BBSI	Mon, Nov 18, 2002	1.97	2.66	1.97	2.66
2048	NASDAQ	BBSI	Fri, Nov 15, 2002	2.17	2.17	2.01	2.01
2047	NASDAQ	BBSI	Thu, Nov 7, 2002	2.17	2.67	2.17	2.67
2046	NASDAQ	BBSI	Mon, Nov 4, 2002	2.42	2.67	2.42	2.67
2045	NASDAQ	BBSI	Tue, Oct 29, 2002	2.41	2.41	2.41	2.41
2044	NASDAQ	BBSI	Tue, Oct 22, 2002	2.66	2.66	2.66	2.66
2043	NASDAQ	BBSI	Thu, Oct 17, 2002	2.17	2.67	2.17	2.67
2042	NASDAQ	BBSI	Wed, Oct 16, 2002	2.01	2.67	2.01	2.67
2041	NASDAQ	BBSI	Tue, Oct 15, 2002	2.67	2.67	2.67	2.67
2040	NASDAQ	BBSI	Mon, Oct 14, 2002	2.63	2.63	2.63	2.63
2039	NASDAQ	BBSI	Fri, Oct 11, 2002	2.50	2.50	2.50	2.50
2038	NASDAQ	BBSI	Thu, Oct 10, 2002	2.39	2.63	2.39	2.63
2037	NASDAQ	BBSI	Fri, Oct 4, 2002	2.00	2.00	2.00	2.00
2036	NASDAQ	BBSI	Thu, Oct 3, 2002	2.06	2.06	2.06	2.06
2035	NASDAQ	BBSI	Wed, Oct 2, 2002	1.92	1.92	1.78	1.83
2034	NASDAQ	BBSI	Tue, Oct 1, 2002	2.01	2.01	2.01	2.01
2033	NASDAQ	BBSI	Mon, Sep 30, 2002	1.93	2.30	1.34	2.30
2032	NASDAQ	BBSI	Tue, Sep 17, 2002	2.07	2.07	2.00	2.00
2031	NASDAQ	BBSI	Fri, Sep 13, 2002	2.10	2.10	2.10	2.10
2030	NASDAQ	BBSI	Thu, Sep 12, 2002	2.00	2.00	2.00	2.00
2029	NASDAQ	BBSI	Wed, Sep 11, 2002	2.00	2.00	2.00	2.00
2028	NASDAQ	BBSI	Tue, Sep 10, 2002	2.00	2.00	2.00	2.00
2027	NASDAQ	BBSI	Tue, Sep 3, 2002	2.00	2.00	2.00	2.00
2026	NASDAQ	BBSI	Wed, Aug 28, 2002	2.02	2.02	2.00	2.00
2025	NASDAQ	BBSI	Tue, Aug 27, 2002	2.00	2.00	2.00	2.00
2024	NASDAQ	BBSI	Mon, Aug 26, 2002	1.83	1.83	1.83	1.83
2023	NASDAQ	BBSI	Tue, Aug 20, 2002	2.00	2.00	2.00	2.00
2022	NASDAQ	BBSI	Fri, Aug 16, 2002	2.00	2.00	2.00	2.00
2021	NASDAQ	BBSI	Wed, Aug 14, 2002	2.00	2.00	2.00	2.00
2020	NASDAQ	BBSI	Tue, Aug 13, 2002	2.00	2.33	2.00	2.33
2019	NASDAQ	BBSI	Thu, Aug 8, 2002	2.00	2.00	2.00	2.00
2018	NASDAQ	BBSI	Thu, Aug 1, 2002	2.00	2.00	2.00	2.00
2017	NASDAQ	BBSI	Mon, Jul 29, 2002	2.00	2.00	2.00	2.00
2016	NASDAQ	BBSI	Thu, Jul 25, 2002	2.00	2.00	2.00	2.00
2015	NASDAQ	BBSI	Wed, Jul 24, 2002	2.00	2.00	2.00	2.00
2014	NASDAQ	BBSI	Fri, Jul 19, 2002	2.00	2.00	2.00	2.00
2013	NASDAQ	BBSI	Tue, Jul 16, 2002	1.97	2.33	1.97	2.33
2012	NASDAQ	BBSI	Wed, Jul 3, 2002	2.01	2.01	2.01	2.01
2011	NASDAQ	BBSI	Mon, Jul 1, 2002	2.01	2.01	2.01	2.01
2010	NASDAQ	BBSI	Fri, Jun 28, 2002	2.00	2.33	2.00	2.33
2009	NASDAQ	BBSI	Thu, Jun 27, 2002	2.00	2.00	2.00	2.00
2008	NASDAQ	BBSI	Mon, Jun 24, 2002	1.84	2.00	1.83	2.00
2007	NASDAQ	BBSI	Wed, Jun 19, 2002	2.23	2.23	1.83	2.00
2006	NASDAQ	BBSI	Tue, Jun 18, 2002	2.23	2.23	2.23	2.23
2005	NASDAQ	BBSI	Mon, Jun 17, 2002	2.26	2.27	2.26	2.26
2004	NASDAQ	BBSI	Tue, Jun 11, 2002	2.24	2.24	2.23	2.23
2003	NASDAQ	BBSI	Mon, Jun 10, 2002	2.24	2.24	2.24	2.24
2002	NASDAQ	BBSI	Thu, Jun 6, 2002	2.24	2.24	2.24	2.24
2001	NASDAQ	BBSI	Mon, Jun 3, 2002	2.24	2.24	2.24	2.24
2000	NASDAQ	BBSI	Thu, May 30, 2002	2.47	2.53	2.47	2.53
1999	NASDAQ	BBSI	Wed, May 29, 2002	2.47	2.47	2.24	2.24
1998	NASDAQ	BBSI	Tue, May 28, 2002	2.47	2.53	2.47	2.47
1997	NASDAQ	BBSI	Fri, May 24, 2002	2.40	2.53	2.40	2.47
1996	NASDAQ	BBSI	Thu, May 23, 2002	2.47	2.47	2.47	2.47
1995	NASDAQ	BBSI	Mon, May 20, 2002	2.57	2.57	2.57	2.57
1994	NASDAQ	BBSI	Mon, May 13, 2002	2.57	2.60	2.57	2.60
1993	NASDAQ	BBSI	Fri, May 10, 2002	2.50	2.60	2.50	2.60
1992	NASDAQ	BBSI	Mon, May 6, 2002	2.50	2.50	2.50	2.50
1991	NASDAQ	BBSI	Thu, May 2, 2002	2.53	2.53	2.53	2.53
1990	NASDAQ	BBSI	Tue, Apr 30, 2002	2.53	2.53	2.39	2.47
1989	NASDAQ	BBSI	Mon, Apr 29, 2002	2.60	2.60	2.60	2.60
1988	NASDAQ	BBSI	Thu, Apr 25, 2002	2.47	2.47	2.47	2.47
1987	NASDAQ	BBSI	Mon, Apr 22, 2002	2.48	2.48	2.47	2.47
1986	NASDAQ	BBSI	Thu, Apr 18, 2002	2.47	2.47	2.47	2.47
1985	NASDAQ	BBSI	Wed, Apr 17, 2002	2.57	2.57	2.47	2.47
1984	NASDAQ	BBSI	Tue, Apr 16, 2002	2.47	2.67	2.47	2.67
1983	NASDAQ	BBSI	Mon, Apr 15, 2002	2.67	2.67	2.67	2.67
1982	NASDAQ	BBSI	Thu, Apr 11, 2002	2.47	2.47	2.47	2.47
1981	NASDAQ	BBSI	Wed, Apr 10, 2002	2.47	2.47	2.47	2.47
1980	NASDAQ	BBSI	Tue, Apr 9, 2002	2.67	2.67	2.67	2.67
1979	NASDAQ	BBSI	Mon, Apr 8, 2002	2.47	2.49	2.47	2.48
1978	NASDAQ	BBSI	Thu, Apr 4, 2002	2.47	2.49	2.47	2.47
1977	NASDAQ	BBSI	Wed, Apr 3, 2002	2.47	2.57	2.47	2.47
1976	NASDAQ	BBSI	Thu, Mar 28, 2002	2.47	2.47	2.47	2.47
1975	NASDAQ	BBSI	Mon, Mar 25, 2002	2.47	2.47	2.47	2.47
1974	NASDAQ	BBSI	Fri, Mar 22, 2002	2.67	2.67	2.47	2.47
1973	NASDAQ	BBSI	Thu, Mar 21, 2002	2.47	2.47	2.47	2.47
1972	NASDAQ	BBSI	Tue, Mar 19, 2002	2.47	2.47	2.47	2.47
1971	NASDAQ	BBSI	Fri, Mar 15, 2002	2.47	2.47	2.47	2.47
1970	NASDAQ	BBSI	Thu, Mar 14, 2002	2.67	2.67	2.67	2.67
1969	NASDAQ	BBSI	Mon, Mar 11, 2002	2.47	2.47	2.47	2.47
1968	NASDAQ	BBSI	Wed, Mar 6, 2002	2.50	2.50	2.47	2.50
1967	NASDAQ	BBSI	Mon, Feb 25, 2002	2.47	2.47	2.47	2.47
1966	NASDAQ	BBSI	Thu, Feb 21, 2002	2.47	2.57	2.10	2.57
1965	NASDAQ	BBSI	Wed, Feb 20, 2002	2.66	2.67	2.47	2.47
1964	NASDAQ	BBSI	Thu, Feb 14, 2002	2.30	2.30	2.30	2.30
1963	NASDAQ	BBSI	Thu, Feb 7, 2002	2.47	2.47	2.47	2.47
1962	NASDAQ	BBSI	Tue, Feb 5, 2002	2.47	2.47	2.47	2.47
1961	NASDAQ	BBSI	Thu, Jan 31, 2002	2.47	2.65	2.47	2.65
1960	NASDAQ	BBSI	Tue, Jan 29, 2002	2.47	2.47	2.47	2.47
1959	NASDAQ	BBSI	Thu, Jan 24, 2002	2.47	2.47	2.47	2.47
1958	NASDAQ	BBSI	Wed, Jan 23, 2002	2.47	2.47	2.47	2.47
1957	NASDAQ	BBSI	Tue, Jan 22, 2002	2.47	2.47	2.47	2.47
1956	NASDAQ	BBSI	Wed, Jan 16, 2002	2.47	2.47	2.47	2.47
1955	NASDAQ	BBSI	Tue, Jan 15, 2002	2.47	2.47	2.47	2.47
1954	NASDAQ	BBSI	Mon, Jan 14, 2002	2.60	2.63	2.33	2.33
1953	NASDAQ	BBSI	Thu, Jan 10, 2002	2.60	2.60	2.50	2.50
1952	NASDAQ	BBSI	Wed, Jan 9, 2002	2.47	2.47	2.47	2.47
1951	NASDAQ	BBSI	Tue, Jan 8, 2002	2.47	2.47	2.46	2.46
1950	NASDAQ	BBSI	Fri, Jan 4, 2002	2.47	2.47	2.47	2.47
1949	NASDAQ	BBSI	Mon, Dec 31, 2001	2.47	2.47	2.47	2.47
1948	NASDAQ	BBSI	Thu, Dec 27, 2001	2.47	2.47	2.47	2.47
1947	NASDAQ	BBSI	Wed, Dec 26, 2001	2.53	2.53	2.47	2.47
1946	NASDAQ	BBSI	Mon, Dec 24, 2001	2.93	2.93	2.93	2.93
1945	NASDAQ	BBSI	Tue, Dec 18, 2001	2.96	2.96	2.96	2.96
1944	NASDAQ	BBSI	Fri, Dec 14, 2001	2.47	2.67	2.47	2.66
1943	NASDAQ	BBSI	Thu, Dec 13, 2001	2.47	2.65	2.47	2.65
1942	NASDAQ	BBSI	Mon, Dec 10, 2001	2.47	2.47	2.47	2.47
1941	NASDAQ	BBSI	Fri, Dec 7, 2001	2.47	2.47	2.47	2.47
1940	NASDAQ	BBSI	Thu, Dec 6, 2001	2.47	2.47	2.47	2.47
1939	NASDAQ	BBSI	Wed, Dec 5, 2001	2.47	2.47	2.47	2.47
1938	NASDAQ	BBSI	Tue, Dec 4, 2001	2.65	2.65	2.65	2.65
1937	NASDAQ	BBSI	Mon, Dec 3, 2001	2.47	2.47	2.05	2.05
1936	NASDAQ	BBSI	Thu, Nov 29, 2001	2.47	2.66	2.40	2.66
1935	NASDAQ	BBSI	Wed, Nov 28, 2001	2.83	3.33	2.03	2.37
1934	NASDAQ	BBSI	Tue, Nov 20, 2001	2.53	2.53	2.53	2.53
1933	NASDAQ	BBSI	Mon, Nov 19, 2001	2.53	2.54	2.53	2.53
1932	NASDAQ	BBSI	Wed, Nov 14, 2001	2.53	2.53	2.53	2.53
1931	NASDAQ	BBSI	Wed, Nov 7, 2001	2.54	2.67	2.54	2.67
1930	NASDAQ	BBSI	Mon, Oct 29, 2001	2.53	2.53	2.53	2.53
1929	NASDAQ	BBSI	Tue, Oct 23, 2001	3.37	3.37	3.09	3.37
1928	NASDAQ	BBSI	Mon, Oct 22, 2001	3.07	3.07	2.80	2.80
1927	NASDAQ	BBSI	Fri, Oct 19, 2001	2.54	2.54	2.53	2.53
1926	NASDAQ	BBSI	Thu, Oct 18, 2001	2.67	2.83	2.66	2.83
1925	NASDAQ	BBSI	Tue, Oct 9, 2001	2.53	2.53	2.53	2.53
1924	NASDAQ	BBSI	Thu, Oct 4, 2001	2.67	2.67	2.67	2.67
1923	NASDAQ	BBSI	Mon, Oct 1, 2001	2.70	2.70	2.70	2.70
1922	NASDAQ	BBSI	Thu, Sep 27, 2001	2.53	2.53	2.53	2.53
1921	NASDAQ	BBSI	Wed, Sep 26, 2001	2.67	2.73	2.13	2.67
1920	NASDAQ	BBSI	Tue, Sep 25, 2001	2.70	2.83	2.40	2.40
1919	NASDAQ	BBSI	Mon, Sep 24, 2001	2.03	2.03	2.03	2.03
1918	NASDAQ	BBSI	Fri, Sep 21, 2001	2.53	2.67	2.53	2.67
1917	NASDAQ	BBSI	Thu, Sep 20, 2001	2.13	2.53	2.13	2.53
1916	NASDAQ	BBSI	Wed, Sep 19, 2001	2.13	2.53	2.13	2.53
1915	NASDAQ	BBSI	Tue, Sep 18, 2001	2.33	2.53	2.33	2.53
1914	NASDAQ	BBSI	Mon, Sep 17, 2001	2.27	2.77	2.27	2.53
1913	NASDAQ	BBSI	Mon, Sep 10, 2001	2.27	2.27	2.27	2.27
1912	NASDAQ	BBSI	Mon, Aug 27, 2001	2.55	2.55	2.53	2.53
1911	NASDAQ	BBSI	Fri, Aug 24, 2001	2.57	2.57	2.57	2.57
1910	NASDAQ	BBSI	Thu, Aug 16, 2001	2.77	2.77	2.73	2.76
1909	NASDAQ	BBSI	Tue, Aug 14, 2001	2.77	2.77	2.76	2.77
1908	NASDAQ	BBSI	Mon, Aug 13, 2001	2.67	2.67	2.67	2.67
1907	NASDAQ	BBSI	Thu, Aug 9, 2001	2.73	2.73	2.73	2.73
1906	NASDAQ	BBSI	Wed, Aug 8, 2001	2.83	2.83	2.67	2.67
1905	NASDAQ	BBSI	Tue, Aug 7, 2001	2.67	2.67	2.67	2.67
1904	NASDAQ	BBSI	Mon, Aug 6, 2001	2.81	2.81	2.81	2.81
1903	NASDAQ	BBSI	Wed, Aug 1, 2001	2.58	2.58	2.58	2.58
1902	NASDAQ	BBSI	Tue, Jul 31, 2001	2.67	2.70	2.67	2.70
1901	NASDAQ	BBSI	Wed, Jul 25, 2001	2.57	2.57	2.57	2.57
1900	NASDAQ	BBSI	Tue, Jul 24, 2001	2.83	2.83	2.83	2.83
1899	NASDAQ	BBSI	Mon, Jul 23, 2001	2.83	2.83	2.83	2.83
1898	NASDAQ	BBSI	Fri, Jul 20, 2001	2.67	2.83	2.67	2.83
1897	NASDAQ	BBSI	Thu, Jul 19, 2001	2.23	2.53	2.23	2.53
1896	NASDAQ	BBSI	Wed, Jul 18, 2001	2.20	2.23	2.20	2.23
1895	NASDAQ	BBSI	Tue, Jul 17, 2001	2.53	2.53	2.53	2.53
1894	NASDAQ	BBSI	Thu, Jul 12, 2001	2.40	2.46	2.40	2.46
1893	NASDAQ	BBSI	Tue, Jul 10, 2001	2.47	2.47	2.47	2.47
1892	NASDAQ	BBSI	Mon, Jul 9, 2001	2.40	2.40	2.40	2.40
1891	NASDAQ	BBSI	Wed, Jun 27, 2001	2.60	2.60	2.40	2.51
1890	NASDAQ	BBSI	Tue, Jun 26, 2001	2.40	2.40	2.40	2.40
1889	NASDAQ	BBSI	Mon, Jun 25, 2001	2.40	2.40	2.40	2.40
1888	NASDAQ	BBSI	Fri, Jun 22, 2001	2.40	2.60	2.40	2.60
1887	NASDAQ	BBSI	Thu, Jun 21, 2001	2.40	2.40	2.40	2.40
1886	NASDAQ	BBSI	Mon, Jun 18, 2001	2.58	2.58	2.53	2.57
1885	NASDAQ	BBSI	Fri, Jun 15, 2001	2.52	2.52	2.52	2.52
1884	NASDAQ	BBSI	Thu, Jun 14, 2001	2.50	2.65	2.50	2.65
1883	NASDAQ	BBSI	Tue, Jun 12, 2001	2.51	2.51	2.51	2.51
1882	NASDAQ	BBSI	Fri, Jun 8, 2001	2.40	2.40	2.40	2.40
1881	NASDAQ	BBSI	Wed, Jun 6, 2001	2.40	2.40	2.33	2.33
1880	NASDAQ	BBSI	Fri, Jun 1, 2001	2.40	2.40	2.40	2.40
1879	NASDAQ	BBSI	Thu, May 31, 2001	2.20	2.51	2.20	2.43
1878	NASDAQ	BBSI	Wed, May 30, 2001	2.20	2.20	2.20	2.20
1877	NASDAQ	BBSI	Tue, May 29, 2001	2.40	2.40	2.40	2.40
1876	NASDAQ	BBSI	Fri, May 25, 2001	2.43	2.43	2.43	2.43
1875	NASDAQ	BBSI	Thu, May 24, 2001	2.44	2.44	2.44	2.44
1874	NASDAQ	BBSI	Wed, May 23, 2001	2.43	2.43	2.43	2.43
1873	NASDAQ	BBSI	Fri, May 18, 2001	2.43	2.43	2.43	2.43
1872	NASDAQ	BBSI	Tue, May 15, 2001	2.44	2.44	2.44	2.44
1871	NASDAQ	BBSI	Mon, May 14, 2001	2.43	2.43	2.43	2.43
1870	NASDAQ	BBSI	Fri, May 11, 2001	2.52	2.52	2.43	2.43
1869	NASDAQ	BBSI	Thu, May 10, 2001	2.43	2.43	2.43	2.43
1868	NASDAQ	BBSI	Wed, May 9, 2001	2.43	2.43	2.43	2.43
1867	NASDAQ	BBSI	Mon, May 7, 2001	2.54	2.54	2.53	2.53
1866	NASDAQ	BBSI	Fri, May 4, 2001	2.44	2.53	2.44	2.53
1865	NASDAQ	BBSI	Thu, May 3, 2001	2.47	2.47	2.43	2.43
1864	NASDAQ	BBSI	Fri, Apr 20, 2001	2.47	2.47	2.47	2.47
1863	NASDAQ	BBSI	Mon, Apr 16, 2001	2.54	2.54	2.47	2.54
1862	NASDAQ	BBSI	Thu, Apr 12, 2001	2.54	2.54	2.53	2.53
1861	NASDAQ	BBSI	Tue, Apr 3, 2001	2.42	2.42	2.42	2.42
1860	NASDAQ	BBSI	Mon, Apr 2, 2001	2.42	2.42	2.42	2.42
1859	NASDAQ	BBSI	Fri, Mar 30, 2001	2.50	2.54	2.50	2.54
1858	NASDAQ	BBSI	Fri, Mar 23, 2001	2.54	2.54	2.54	2.54
1857	NASDAQ	BBSI	Thu, Mar 22, 2001	2.54	2.54	2.54	2.54
1856	NASDAQ	BBSI	Wed, Mar 21, 2001	2.50	2.50	2.50	2.50
1855	NASDAQ	BBSI	Tue, Mar 20, 2001	2.50	2.57	2.50	2.50
1854	NASDAQ	BBSI	Mon, Mar 19, 2001	2.50	2.50	2.50	2.50
1853	NASDAQ	BBSI	Thu, Mar 15, 2001	2.50	2.50	2.50	2.50
1852	NASDAQ	BBSI	Wed, Mar 14, 2001	2.44	2.44	2.44	2.44
1851	NASDAQ	BBSI	Tue, Mar 13, 2001	2.49	2.49	2.49	2.49
1850	NASDAQ	BBSI	Mon, Mar 12, 2001	2.50	2.50	2.50	2.50
1849	NASDAQ	BBSI	Fri, Mar 9, 2001	2.42	2.42	2.42	2.42
1848	NASDAQ	BBSI	Thu, Mar 8, 2001	2.50	2.50	2.42	2.42
1847	NASDAQ	BBSI	Wed, Mar 7, 2001	2.50	2.50	2.42	2.42
1846	NASDAQ	BBSI	Mon, Mar 5, 2001	2.50	2.50	2.38	2.38
1845	NASDAQ	BBSI	Fri, Mar 2, 2001	2.50	2.50	2.50	2.50
1844	NASDAQ	BBSI	Thu, Mar 1, 2001	2.42	2.42	2.42	2.42
1843	NASDAQ	BBSI	Wed, Feb 28, 2001	2.42	2.50	2.33	2.50
1842	NASDAQ	BBSI	Tue, Feb 27, 2001	2.42	2.42	2.42	2.42
1841	NASDAQ	BBSI	Mon, Feb 26, 2001	2.42	2.42	2.42	2.42
1840	NASDAQ	BBSI	Fri, Feb 23, 2001	2.42	2.50	2.42	2.42
1839	NASDAQ	BBSI	Thu, Feb 22, 2001	2.50	2.50	2.42	2.42
1838	NASDAQ	BBSI	Wed, Feb 21, 2001	2.42	2.42	2.42	2.42
1837	NASDAQ	BBSI	Tue, Feb 20, 2001	2.42	2.42	2.42	2.42
1836	NASDAQ	BBSI	Fri, Feb 16, 2001	2.42	2.42	2.42	2.42
1835	NASDAQ	BBSI	Mon, Feb 12, 2001	2.67	2.67	2.63	2.63
1834	NASDAQ	BBSI	Fri, Jan 26, 2001	2.42	2.42	2.42	2.42
1833	NASDAQ	BBSI	Thu, Jan 25, 2001	2.42	2.42	2.42	2.42
1832	NASDAQ	BBSI	Wed, Jan 24, 2001	2.42	2.42	2.38	2.38
1831	NASDAQ	BBSI	Mon, Jan 22, 2001	2.66	2.66	2.66	2.66
1830	NASDAQ	BBSI	Fri, Jan 19, 2001	2.33	2.33	2.33	2.33
1829	NASDAQ	BBSI	Thu, Jan 18, 2001	2.33	2.33	2.33	2.33
1828	NASDAQ	BBSI	Wed, Jan 17, 2001	2.67	2.67	2.67	2.67
1827	NASDAQ	BBSI	Tue, Jan 16, 2001	2.36	2.38	2.36	2.38
1826	NASDAQ	BBSI	Fri, Jan 12, 2001	2.50	2.50	2.33	2.33
1825	NASDAQ	BBSI	Thu, Jan 11, 2001	2.50	2.50	2.50	2.50
1824	NASDAQ	BBSI	Wed, Jan 10, 2001	2.63	2.63	2.63	2.63
1823	NASDAQ	BBSI	Mon, Jan 8, 2001	2.50	2.50	2.50	2.50
1822	NASDAQ	BBSI	Thu, Jan 4, 2001	2.25	2.58	2.25	2.25
1821	NASDAQ	BBSI	Fri, Dec 29, 2000	2.18	2.38	2.17	2.38
1820	NASDAQ	BBSI	Thu, Dec 28, 2000	2.25	2.25	2.17	2.17
1819	NASDAQ	BBSI	Wed, Dec 27, 2000	2.17	2.42	2.17	2.42
1818	NASDAQ	BBSI	Tue, Dec 26, 2000	2.33	2.42	2.17	2.17
1817	NASDAQ	BBSI	Fri, Dec 22, 2000	2.33	2.33	2.33	2.33
1816	NASDAQ	BBSI	Thu, Dec 21, 2000	2.17	2.33	2.17	2.21
1815	NASDAQ	BBSI	Wed, Dec 20, 2000	2.25	2.25	2.17	2.17
1814	NASDAQ	BBSI	Tue, Dec 19, 2000	2.08	2.21	2.08	2.17
1813	NASDAQ	BBSI	Mon, Dec 18, 2000	2.08	2.25	2.08	2.17
1812	NASDAQ	BBSI	Fri, Dec 15, 2000	2.08	2.17	2.08	2.17
1811	NASDAQ	BBSI	Thu, Dec 14, 2000	2.08	2.08	2.08	2.08
1810	NASDAQ	BBSI	Wed, Dec 13, 2000	2.13	2.13	2.08	2.08
1809	NASDAQ	BBSI	Tue, Dec 12, 2000	2.13	2.13	2.08	2.13
1808	NASDAQ	BBSI	Mon, Dec 11, 2000	2.10	2.10	2.08	2.08
1807	NASDAQ	BBSI	Fri, Dec 8, 2000	2.13	2.13	2.08	2.08
1806	NASDAQ	BBSI	Thu, Dec 7, 2000	2.17	2.17	1.92	2.08
1805	NASDAQ	BBSI	Wed, Dec 6, 2000	1.96	2.00	1.83	1.88
1804	NASDAQ	BBSI	Tue, Dec 5, 2000	2.17	2.25	1.67	2.00
1803	NASDAQ	BBSI	Mon, Dec 4, 2000	2.75	2.75	2.17	2.17
1802	NASDAQ	BBSI	Thu, Nov 30, 2000	2.92	2.92	2.83	2.83
1801	NASDAQ	BBSI	Wed, Nov 29, 2000	3.00	3.00	2.92	2.92
1800	NASDAQ	BBSI	Tue, Nov 28, 2000	2.92	2.92	2.92	2.92
1799	NASDAQ	BBSI	Mon, Nov 27, 2000	2.92	2.92	2.92	2.92
1798	NASDAQ	BBSI	Wed, Nov 22, 2000	2.92	2.92	2.92	2.92
1797	NASDAQ	BBSI	Tue, Nov 21, 2000	3.00	3.00	3.00	3.00
1796	NASDAQ	BBSI	Mon, Nov 20, 2000	2.92	2.92	2.92	2.92
1795	NASDAQ	BBSI	Fri, Nov 17, 2000	2.92	2.92	2.92	2.92
1794	NASDAQ	BBSI	Thu, Nov 16, 2000	2.94	2.94	2.92	2.94
1793	NASDAQ	BBSI	Wed, Nov 15, 2000	3.00	3.00	2.79	2.92
1792	NASDAQ	BBSI	Tue, Nov 14, 2000	3.00	3.08	3.00	3.08
1791	NASDAQ	BBSI	Mon, Nov 13, 2000	3.08	3.08	3.00	3.00
1790	NASDAQ	BBSI	Fri, Nov 10, 2000	3.08	3.08	3.08	3.08
1789	NASDAQ	BBSI	Thu, Nov 9, 2000	3.08	3.08	3.08	3.08
1788	NASDAQ	BBSI	Wed, Nov 8, 2000	3.08	3.08	3.08	3.08
1787	NASDAQ	BBSI	Mon, Nov 6, 2000	3.08	3.08	3.08	3.08
1786	NASDAQ	BBSI	Fri, Nov 3, 2000	3.33	3.33	3.08	3.08
1785	NASDAQ	BBSI	Thu, Nov 2, 2000	3.33	3.33	3.33	3.33
1784	NASDAQ	BBSI	Wed, Nov 1, 2000	3.38	3.38	3.33	3.33
1783	NASDAQ	BBSI	Mon, Oct 30, 2000	3.34	3.42	3.33	3.42
1782	NASDAQ	BBSI	Fri, Oct 27, 2000	3.33	3.33	3.33	3.33
1781	NASDAQ	BBSI	Thu, Oct 26, 2000	3.33	3.33	3.33	3.33
1780	NASDAQ	BBSI	Wed, Oct 25, 2000	3.33	3.33	3.33	3.33
1779	NASDAQ	BBSI	Tue, Oct 24, 2000	3.33	3.33	3.13	3.33
1778	NASDAQ	BBSI	Mon, Oct 23, 2000	3.33	3.33	3.33	3.33
1777	NASDAQ	BBSI	Fri, Oct 20, 2000	3.34	3.34	3.33	3.33
1776	NASDAQ	BBSI	Thu, Oct 19, 2000	3.42	3.42	3.42	3.42
1775	NASDAQ	BBSI	Wed, Oct 18, 2000	3.33	3.50	3.33	3.50
1774	NASDAQ	BBSI	Tue, Oct 17, 2000	3.33	3.33	3.33	3.33
1773	NASDAQ	BBSI	Mon, Oct 16, 2000	3.33	3.33	3.33	3.33
1772	NASDAQ	BBSI	Fri, Oct 13, 2000	3.33	3.50	3.33	3.50
1771	NASDAQ	BBSI	Thu, Oct 12, 2000	3.33	3.33	3.33	3.33
1770	NASDAQ	BBSI	Wed, Oct 11, 2000	3.46	3.46	3.46	3.46
1769	NASDAQ	BBSI	Tue, Oct 10, 2000	3.50	3.50	3.50	3.50
1768	NASDAQ	BBSI	Mon, Oct 9, 2000	3.50	3.50	3.50	3.50
1767	NASDAQ	BBSI	Thu, Oct 5, 2000	3.46	3.46	3.38	3.46
1766	NASDAQ	BBSI	Wed, Oct 4, 2000	3.33	3.33	3.33	3.33
1765	NASDAQ	BBSI	Tue, Oct 3, 2000	3.33	3.33	3.33	3.33
1764	NASDAQ	BBSI	Fri, Sep 29, 2000	3.33	3.42	3.33	3.33
1763	NASDAQ	BBSI	Thu, Sep 28, 2000	3.42	3.42	3.33	3.33
1762	NASDAQ	BBSI	Wed, Sep 27, 2000	3.46	3.46	3.46	3.46
1761	NASDAQ	BBSI	Tue, Sep 26, 2000	3.46	3.46	3.38	3.38
1760	NASDAQ	BBSI	Fri, Sep 22, 2000	3.38	3.38	3.38	3.38
1759	NASDAQ	BBSI	Thu, Sep 21, 2000	3.42	3.46	3.42	3.42
1758	NASDAQ	BBSI	Tue, Sep 19, 2000	3.40	3.40	3.40	3.40
1757	NASDAQ	BBSI	Mon, Sep 18, 2000	3.46	3.46	3.33	3.33
1756	NASDAQ	BBSI	Fri, Sep 15, 2000	3.33	3.42	3.33	3.42
1755	NASDAQ	BBSI	Wed, Sep 13, 2000	3.42	3.50	3.38	3.38
1754	NASDAQ	BBSI	Tue, Sep 12, 2000	3.33	3.33	3.33	3.33
1753	NASDAQ	BBSI	Mon, Sep 11, 2000	3.42	3.42	3.42	3.42
1752	NASDAQ	BBSI	Fri, Sep 8, 2000	3.42	3.42	3.42	3.42
1751	NASDAQ	BBSI	Thu, Sep 7, 2000	3.54	3.54	3.42	3.54
1750	NASDAQ	BBSI	Wed, Sep 6, 2000	3.42	3.42	3.42	3.42
1749	NASDAQ	BBSI	Tue, Sep 5, 2000	3.42	3.42	3.33	3.33
1748	NASDAQ	BBSI	Thu, Aug 31, 2000	3.50	3.50	3.50	3.50
1747	NASDAQ	BBSI	Wed, Aug 30, 2000	3.54	3.54	3.46	3.50
1746	NASDAQ	BBSI	Tue, Aug 29, 2000	3.52	3.52	3.50	3.50
1745	NASDAQ	BBSI	Mon, Aug 28, 2000	3.58	3.58	3.58	3.58
1744	NASDAQ	BBSI	Fri, Aug 25, 2000	3.50	3.58	3.50	3.58
1743	NASDAQ	BBSI	Thu, Aug 24, 2000	3.60	3.71	3.60	3.71
1742	NASDAQ	BBSI	Wed, Aug 23, 2000	3.75	3.75	3.75	3.75
1741	NASDAQ	BBSI	Tue, Aug 22, 2000	3.54	3.75	3.50	3.50
1740	NASDAQ	BBSI	Mon, Aug 21, 2000	3.73	3.73	3.58	3.58
1739	NASDAQ	BBSI	Fri, Aug 18, 2000	3.50	3.50	3.50	3.50
1738	NASDAQ	BBSI	Wed, Aug 16, 2000	3.67	3.67	3.50	3.54
1737	NASDAQ	BBSI	Tue, Aug 15, 2000	3.50	3.50	3.50	3.50
1736	NASDAQ	BBSI	Mon, Aug 14, 2000	3.50	3.50	3.50	3.50
1735	NASDAQ	BBSI	Thu, Aug 10, 2000	3.50	3.50	3.50	3.50
1734	NASDAQ	BBSI	Wed, Aug 9, 2000	3.50	3.92	3.50	3.92
1733	NASDAQ	BBSI	Tue, Aug 8, 2000	3.50	3.83	3.50	3.54
1732	NASDAQ	BBSI	Mon, Aug 7, 2000	3.50	3.50	3.50	3.50
1731	NASDAQ	BBSI	Thu, Aug 3, 2000	3.50	3.50	3.50	3.50
1730	NASDAQ	BBSI	Wed, Aug 2, 2000	3.50	3.50	3.50	3.50
1729	NASDAQ	BBSI	Mon, Jul 31, 2000	3.67	3.67	3.67	3.67
1728	NASDAQ	BBSI	Fri, Jul 28, 2000	3.50	3.50	3.50	3.50
1727	NASDAQ	BBSI	Thu, Jul 27, 2000	3.67	3.67	3.67	3.67
1726	NASDAQ	BBSI	Wed, Jul 26, 2000	3.50	3.83	3.50	3.50
1725	NASDAQ	BBSI	Tue, Jul 25, 2000	3.71	3.71	3.71	3.71
1724	NASDAQ	BBSI	Mon, Jul 24, 2000	3.63	3.92	3.63	3.92
1723	NASDAQ	BBSI	Fri, Jul 21, 2000	3.50	3.67	3.50	3.54
1722	NASDAQ	BBSI	Wed, Jul 19, 2000	3.63	3.67	3.50	3.67
1721	NASDAQ	BBSI	Tue, Jul 18, 2000	4.00	4.00	3.50	3.54
1720	NASDAQ	BBSI	Fri, Jul 14, 2000	4.00	4.00	3.92	3.92
1719	NASDAQ	BBSI	Thu, Jul 13, 2000	3.92	4.00	3.92	4.00
1718	NASDAQ	BBSI	Wed, Jul 12, 2000	4.17	4.17	3.92	3.92
1717	NASDAQ	BBSI	Tue, Jul 11, 2000	4.08	4.08	4.08	4.08
1716	NASDAQ	BBSI	Mon, Jul 10, 2000	3.92	3.92	3.92	3.92
1715	NASDAQ	BBSI	Fri, Jul 7, 2000	4.08	4.08	4.08	4.08
1714	NASDAQ	BBSI	Thu, Jul 6, 2000	4.25	4.29	4.25	4.29
1713	NASDAQ	BBSI	Wed, Jul 5, 2000	3.92	4.21	3.92	3.92
1712	NASDAQ	BBSI	Mon, Jul 3, 2000	3.92	3.92	3.92	3.92
1711	NASDAQ	BBSI	Fri, Jun 30, 2000	3.96	3.96	3.92	3.94
1710	NASDAQ	BBSI	Thu, Jun 29, 2000	4.00	4.00	4.00	4.00
1709	NASDAQ	BBSI	Wed, Jun 28, 2000	4.33	4.33	3.96	3.96
1708	NASDAQ	BBSI	Tue, Jun 27, 2000	4.00	4.00	3.92	3.92
1707	NASDAQ	BBSI	Mon, Jun 26, 2000	3.92	3.92	3.92	3.92
1706	NASDAQ	BBSI	Thu, Jun 22, 2000	4.17	4.17	3.92	3.92
1705	NASDAQ	BBSI	Wed, Jun 21, 2000	3.83	3.96	3.83	3.96
1704	NASDAQ	BBSI	Tue, Jun 20, 2000	3.83	3.83	3.83	3.83
1703	NASDAQ	BBSI	Mon, Jun 19, 2000	3.50	3.50	3.50	3.50
1702	NASDAQ	BBSI	Thu, Jun 15, 2000	3.75	3.75	3.75	3.75
1701	NASDAQ	BBSI	Wed, Jun 14, 2000	3.83	3.96	3.83	3.92
1700	NASDAQ	BBSI	Tue, Jun 13, 2000	3.96	3.96	3.71	3.71
1699	NASDAQ	BBSI	Mon, Jun 12, 2000	3.71	3.71	3.71	3.71
1698	NASDAQ	BBSI	Fri, Jun 9, 2000	3.75	3.75	3.75	3.75
1697	NASDAQ	BBSI	Wed, Jun 7, 2000	3.79	3.92	3.79	3.92
1696	NASDAQ	BBSI	Tue, Jun 6, 2000	3.79	3.83	3.67	3.83
1695	NASDAQ	BBSI	Mon, Jun 5, 2000	3.83	3.83	3.71	3.83
1694	NASDAQ	BBSI	Fri, Jun 2, 2000	3.92	3.92	3.67	3.67
1693	NASDAQ	BBSI	Thu, Jun 1, 2000	3.50	4.42	3.50	3.67
1692	NASDAQ	BBSI	Tue, May 30, 2000	3.38	3.38	3.38	3.38
1691	NASDAQ	BBSI	Fri, May 26, 2000	4.08	4.08	4.08	4.08
1690	NASDAQ	BBSI	Thu, May 25, 2000	3.33	3.33	3.33	3.33
1689	NASDAQ	BBSI	Wed, May 24, 2000	3.38	3.38	3.33	3.33
1688	NASDAQ	BBSI	Mon, May 22, 2000	3.58	3.67	3.33	3.67
1687	NASDAQ	BBSI	Fri, May 19, 2000	3.67	3.67	3.67	3.67
1686	NASDAQ	BBSI	Thu, May 18, 2000	3.83	3.83	3.67	3.67
1685	NASDAQ	BBSI	Wed, May 17, 2000	3.67	4.08	3.67	4.08
1684	NASDAQ	BBSI	Tue, May 16, 2000	3.75	3.83	3.75	3.83
1683	NASDAQ	BBSI	Fri, May 12, 2000	3.83	4.00	3.83	3.83
1682	NASDAQ	BBSI	Wed, May 10, 2000	4.00	4.00	4.00	4.00
1681	NASDAQ	BBSI	Tue, May 9, 2000	3.92	3.92	3.92	3.92
1680	NASDAQ	BBSI	Mon, May 8, 2000	4.00	4.00	4.00	4.00
1679	NASDAQ	BBSI	Fri, May 5, 2000	4.00	4.00	4.00	4.00
1678	NASDAQ	BBSI	Thu, May 4, 2000	4.33	4.33	4.33	4.33
1677	NASDAQ	BBSI	Tue, May 2, 2000	4.25	4.29	4.25	4.29
1676	NASDAQ	BBSI	Thu, Apr 27, 2000	4.92	4.92	4.92	4.92
1675	NASDAQ	BBSI	Wed, Apr 26, 2000	4.17	4.17	4.17	4.17
1674	NASDAQ	BBSI	Tue, Apr 25, 2000	4.50	5.00	4.00	4.92
1673	NASDAQ	BBSI	Mon, Apr 24, 2000	4.00	4.00	4.00	4.00
1672	NASDAQ	BBSI	Thu, Apr 20, 2000	4.33	4.33	3.96	3.96
1671	NASDAQ	BBSI	Wed, Apr 19, 2000	4.25	4.33	4.25	4.33
1670	NASDAQ	BBSI	Tue, Apr 18, 2000	4.15	4.25	4.00	4.00
1669	NASDAQ	BBSI	Fri, Apr 14, 2000	4.15	4.29	4.15	4.29
1668	NASDAQ	BBSI	Wed, Apr 12, 2000	4.00	4.00	4.00	4.00
1667	NASDAQ	BBSI	Tue, Apr 11, 2000	4.00	4.00	4.00	4.00
1666	NASDAQ	BBSI	Mon, Apr 10, 2000	4.25	4.33	4.00	4.00
1665	NASDAQ	BBSI	Fri, Apr 7, 2000	4.33	4.38	4.08	4.33
1664	NASDAQ	BBSI	Thu, Apr 6, 2000	4.38	4.38	4.38	4.38
1663	NASDAQ	BBSI	Wed, Apr 5, 2000	4.00	4.38	4.00	4.38
1662	NASDAQ	BBSI	Tue, Apr 4, 2000	4.00	4.13	4.00	4.00
1661	NASDAQ	BBSI	Mon, Apr 3, 2000	3.58	4.00	3.58	4.00
1660	NASDAQ	BBSI	Fri, Mar 31, 2000	3.92	4.42	3.33	4.00
1659	NASDAQ	BBSI	Thu, Mar 30, 2000	4.13	4.42	4.00	4.42
1658	NASDAQ	BBSI	Wed, Mar 29, 2000	4.00	4.92	4.00	4.08
1657	NASDAQ	BBSI	Tue, Mar 28, 2000	4.17	4.17	3.42	3.42
1656	NASDAQ	BBSI	Fri, Mar 24, 2000	4.17	4.17	4.17	4.17
1655	NASDAQ	BBSI	Thu, Mar 23, 2000	4.17	4.17	4.17	4.17
1654	NASDAQ	BBSI	Wed, Mar 22, 2000	4.17	4.25	4.17	4.25
1653	NASDAQ	BBSI	Tue, Mar 21, 2000	4.75	4.75	4.17	4.58
1652	NASDAQ	BBSI	Mon, Mar 20, 2000	4.42	4.42	4.42	4.42
1651	NASDAQ	BBSI	Fri, Mar 17, 2000	4.75	4.75	4.46	4.75
1650	NASDAQ	BBSI	Thu, Mar 16, 2000	4.75	4.92	4.67	4.92
1649	NASDAQ	BBSI	Wed, Mar 15, 2000	4.75	4.75	4.42	4.42
1648	NASDAQ	BBSI	Tue, Mar 14, 2000	4.92	4.92	4.92	4.92
1647	NASDAQ	BBSI	Fri, Mar 10, 2000	4.50	4.50	4.25	4.25
1646	NASDAQ	BBSI	Thu, Mar 9, 2000	4.75	4.75	4.67	4.67
1645	NASDAQ	BBSI	Wed, Mar 8, 2000	4.75	4.83	4.17	4.67
1644	NASDAQ	BBSI	Tue, Mar 7, 2000	4.63	4.75	4.63	4.63
1643	NASDAQ	BBSI	Mon, Mar 6, 2000	4.67	4.67	4.67	4.67
1642	NASDAQ	BBSI	Fri, Mar 3, 2000	4.63	4.67	4.63	4.63
1641	NASDAQ	BBSI	Thu, Mar 2, 2000	4.63	4.67	4.63	4.67
1640	NASDAQ	BBSI	Wed, Mar 1, 2000	4.63	4.67	4.63	4.67
1639	NASDAQ	BBSI	Tue, Feb 29, 2000	4.75	4.75	4.75	4.75
1638	NASDAQ	BBSI	Mon, Feb 28, 2000	4.50	5.08	4.50	4.63
1637	NASDAQ	BBSI	Fri, Feb 25, 2000	4.33	4.50	4.25	4.50
1636	NASDAQ	BBSI	Wed, Feb 23, 2000	4.25	4.46	4.25	4.33
1635	NASDAQ	BBSI	Tue, Feb 22, 2000	4.42	4.42	4.25	4.25
1634	NASDAQ	BBSI	Thu, Feb 17, 2000	4.50	4.50	4.50	4.50
1633	NASDAQ	BBSI	Wed, Feb 16, 2000	4.50	4.50	4.17	4.25
1632	NASDAQ	BBSI	Mon, Feb 14, 2000	4.08	4.50	4.08	4.42
1631	NASDAQ	BBSI	Fri, Feb 11, 2000	4.50	4.50	4.50	4.50
1630	NASDAQ	BBSI	Wed, Feb 9, 2000	4.00	4.17	4.00	4.17
1629	NASDAQ	BBSI	Tue, Feb 8, 2000	4.17	4.17	4.17	4.17
1628	NASDAQ	BBSI	Mon, Feb 7, 2000	4.17	4.17	4.17	4.17
1627	NASDAQ	BBSI	Fri, Feb 4, 2000	4.17	4.50	4.17	4.50
1626	NASDAQ	BBSI	Thu, Feb 3, 2000	4.17	4.17	4.17	4.17
1625	NASDAQ	BBSI	Wed, Feb 2, 2000	4.33	4.33	4.17	4.17
1624	NASDAQ	BBSI	Tue, Feb 1, 2000	4.33	4.42	4.33	4.38
1623	NASDAQ	BBSI	Mon, Jan 31, 2000	4.46	4.46	4.46	4.46
1622	NASDAQ	BBSI	Fri, Jan 28, 2000	4.67	4.75	4.50	4.75
1621	NASDAQ	BBSI	Thu, Jan 27, 2000	4.67	4.83	4.67	4.83
1620	NASDAQ	BBSI	Wed, Jan 26, 2000	4.69	4.69	4.69	4.69
1619	NASDAQ	BBSI	Tue, Jan 25, 2000	4.83	4.83	4.75	4.83
1618	NASDAQ	BBSI	Mon, Jan 24, 2000	4.92	4.92	4.54	4.54
1617	NASDAQ	BBSI	Fri, Jan 21, 2000	5.00	5.00	4.54	4.54
1616	NASDAQ	BBSI	Thu, Jan 20, 2000	4.83	5.00	4.83	5.00
1615	NASDAQ	BBSI	Wed, Jan 19, 2000	4.44	4.75	4.44	4.75
1614	NASDAQ	BBSI	Tue, Jan 18, 2000	4.52	4.52	4.33	4.38
1613	NASDAQ	BBSI	Fri, Jan 14, 2000	4.52	4.67	4.38	4.38
1612	NASDAQ	BBSI	Thu, Jan 13, 2000	4.38	4.50	4.38	4.42
1611	NASDAQ	BBSI	Wed, Jan 12, 2000	4.50	4.50	4.50	4.50
1610	NASDAQ	BBSI	Tue, Jan 11, 2000	4.25	4.67	4.25	4.25
1609	NASDAQ	BBSI	Mon, Jan 10, 2000	4.33	4.33	4.33	4.33
1608	NASDAQ	BBSI	Fri, Jan 7, 2000	4.33	4.75	4.33	4.75
1607	NASDAQ	BBSI	Thu, Jan 6, 2000	4.21	4.21	4.21	4.21
1606	NASDAQ	BBSI	Wed, Jan 5, 2000	4.17	4.17	4.17	4.17
1605	NASDAQ	BBSI	Tue, Jan 4, 2000	4.08	4.46	4.08	4.17
1604	NASDAQ	BBSI	Mon, Jan 3, 2000	4.45	4.46	4.25	4.46
1603	NASDAQ	BBSI	Fri, Dec 31, 1999	4.42	4.42	4.42	4.42
1602	NASDAQ	BBSI	Thu, Dec 30, 1999	4.33	4.67	4.33	4.50
1601	NASDAQ	BBSI	Wed, Dec 29, 1999	4.25	4.29	4.25	4.29
1600	NASDAQ	BBSI	Tue, Dec 28, 1999	4.17	4.25	4.17	4.17
1599	NASDAQ	BBSI	Mon, Dec 27, 1999	4.00	4.67	4.00	4.17
1598	NASDAQ	BBSI	Thu, Dec 23, 1999	4.02	4.04	3.94	3.94
1597	NASDAQ	BBSI	Wed, Dec 22, 1999	4.25	4.25	4.08	4.17
1596	NASDAQ	BBSI	Tue, Dec 21, 1999	4.67	4.67	4.25	4.25
1595	NASDAQ	BBSI	Mon, Dec 20, 1999	4.67	4.67	4.67	4.67
1594	NASDAQ	BBSI	Fri, Dec 17, 1999	4.67	4.67	4.67	4.67
1593	NASDAQ	BBSI	Thu, Dec 16, 1999	4.75	4.75	4.67	4.67
1592	NASDAQ	BBSI	Wed, Dec 15, 1999	4.67	4.67	4.67	4.67
1591	NASDAQ	BBSI	Tue, Dec 14, 1999	4.75	4.75	4.71	4.71
1590	NASDAQ	BBSI	Mon, Dec 13, 1999	4.67	4.71	4.67	4.71
1589	NASDAQ	BBSI	Fri, Dec 10, 1999	4.67	4.67	4.58	4.67
1588	NASDAQ	BBSI	Thu, Dec 9, 1999	4.63	4.67	4.63	4.63
1587	NASDAQ	BBSI	Wed, Dec 8, 1999	4.60	4.75	4.60	4.67
1586	NASDAQ	BBSI	Tue, Dec 7, 1999	4.42	4.67	4.42	4.67
1585	NASDAQ	BBSI	Mon, Dec 6, 1999	4.67	4.71	4.42	4.42
1584	NASDAQ	BBSI	Fri, Dec 3, 1999	4.08	5.33	4.08	4.67
1583	NASDAQ	BBSI	Thu, Dec 2, 1999	4.58	4.58	4.08	4.08
1582	NASDAQ	BBSI	Wed, Dec 1, 1999	4.08	4.58	4.08	4.50
1581	NASDAQ	BBSI	Tue, Nov 30, 1999	4.13	4.58	4.06	4.08
1580	NASDAQ	BBSI	Mon, Nov 29, 1999	3.67	4.08	3.67	4.08
1579	NASDAQ	BBSI	Wed, Nov 24, 1999	4.00	4.04	4.00	4.04
1578	NASDAQ	BBSI	Tue, Nov 23, 1999	4.08	4.13	4.00	4.00
1577	NASDAQ	BBSI	Fri, Nov 19, 1999	4.08	4.25	4.08	4.25
1576	NASDAQ	BBSI	Thu, Nov 18, 1999	4.50	4.58	3.92	4.00
1575	NASDAQ	BBSI	Wed, Nov 17, 1999	4.50	4.67	4.50	4.58
1574	NASDAQ	BBSI	Tue, Nov 16, 1999	4.69	4.69	4.50	4.64
1573	NASDAQ	BBSI	Mon, Nov 15, 1999	4.50	4.69	4.50	4.55
1572	NASDAQ	BBSI	Fri, Nov 12, 1999	4.50	4.50	4.50	4.50
1571	NASDAQ	BBSI	Thu, Nov 11, 1999	4.67	4.67	4.63	4.63
1570	NASDAQ	BBSI	Wed, Nov 10, 1999	4.58	4.67	4.50	4.67
1569	NASDAQ	BBSI	Tue, Nov 9, 1999	4.58	4.67	4.58	4.58
1568	NASDAQ	BBSI	Mon, Nov 8, 1999	4.58	4.67	4.58	4.67
1567	NASDAQ	BBSI	Fri, Nov 5, 1999	4.83	4.83	4.58	4.58
1566	NASDAQ	BBSI	Thu, Nov 4, 1999	4.75	4.83	4.67	4.83
1565	NASDAQ	BBSI	Wed, Nov 3, 1999	4.63	4.63	4.50	4.50
1564	NASDAQ	BBSI	Tue, Nov 2, 1999	4.51	4.51	4.50	4.50
1563	NASDAQ	BBSI	Mon, Nov 1, 1999	4.58	4.67	4.58	4.67
1562	NASDAQ	BBSI	Fri, Oct 29, 1999	4.58	4.67	4.58	4.58
1561	NASDAQ	BBSI	Wed, Oct 27, 1999	4.60	4.63	4.60	4.63
1560	NASDAQ	BBSI	Tue, Oct 26, 1999	4.75	4.75	4.67	4.67
1559	NASDAQ	BBSI	Mon, Oct 25, 1999	4.75	5.17	4.75	5.17
1558	NASDAQ	BBSI	Fri, Oct 22, 1999	4.83	4.83	4.56	4.63
1557	NASDAQ	BBSI	Thu, Oct 21, 1999	5.25	5.25	4.92	4.92
1556	NASDAQ	BBSI	Wed, Oct 20, 1999	5.25	5.25	4.92	4.92
1555	NASDAQ	BBSI	Tue, Oct 19, 1999	5.08	5.08	5.08	5.08
1554	NASDAQ	BBSI	Mon, Oct 18, 1999	5.27	5.27	4.92	5.17
1553	NASDAQ	BBSI	Thu, Oct 14, 1999	5.25	5.33	5.25	5.33
1552	NASDAQ	BBSI	Wed, Oct 13, 1999	4.92	5.33	4.92	5.25
1551	NASDAQ	BBSI	Mon, Oct 11, 1999	4.96	5.25	4.96	5.25
1550	NASDAQ	BBSI	Thu, Oct 7, 1999	5.42	5.42	5.00	5.00
1549	NASDAQ	BBSI	Tue, Oct 5, 1999	5.33	5.58	5.33	5.58
1548	NASDAQ	BBSI	Mon, Oct 4, 1999	5.33	5.33	5.33	5.33
1547	NASDAQ	BBSI	Wed, Sep 29, 1999	5.33	5.33	5.17	5.17
1546	NASDAQ	BBSI	Tue, Sep 28, 1999	5.33	5.33	5.33	5.33
1545	NASDAQ	BBSI	Fri, Sep 24, 1999	5.42	5.42	5.25	5.25
1544	NASDAQ	BBSI	Thu, Sep 23, 1999	5.58	5.58	5.58	5.58
1543	NASDAQ	BBSI	Wed, Sep 22, 1999	5.58	5.58	5.58	5.58
1542	NASDAQ	BBSI	Tue, Sep 21, 1999	5.58	5.58	5.58	5.58
1541	NASDAQ	BBSI	Fri, Sep 17, 1999	5.71	5.71	5.67	5.67
1540	NASDAQ	BBSI	Thu, Sep 16, 1999	5.67	5.83	5.63	5.63
1539	NASDAQ	BBSI	Tue, Sep 14, 1999	5.50	5.54	5.42	5.42
1538	NASDAQ	BBSI	Mon, Sep 13, 1999	5.58	5.58	5.58	5.58
1537	NASDAQ	BBSI	Fri, Sep 10, 1999	5.50	5.54	5.50	5.54
1536	NASDAQ	BBSI	Tue, Sep 7, 1999	5.79	5.79	5.79	5.79
1535	NASDAQ	BBSI	Fri, Sep 3, 1999	5.63	5.63	5.63	5.63
1534	NASDAQ	BBSI	Thu, Sep 2, 1999	5.54	5.58	5.54	5.58
1533	NASDAQ	BBSI	Wed, Sep 1, 1999	5.71	5.79	5.54	5.79
1532	NASDAQ	BBSI	Tue, Aug 31, 1999	5.83	5.88	5.71	5.75
1531	NASDAQ	BBSI	Thu, Aug 26, 1999	5.67	5.67	5.58	5.58
1530	NASDAQ	BBSI	Wed, Aug 25, 1999	5.48	5.75	5.48	5.75
1529	NASDAQ	BBSI	Tue, Aug 24, 1999	5.33	6.04	5.33	6.00
1528	NASDAQ	BBSI	Mon, Aug 23, 1999	5.33	5.42	5.25	5.42
1527	NASDAQ	BBSI	Fri, Aug 20, 1999	5.42	5.42	5.33	5.42
1526	NASDAQ	BBSI	Thu, Aug 19, 1999	5.42	5.75	5.42	5.75
1525	NASDAQ	BBSI	Wed, Aug 18, 1999	5.42	5.75	5.42	5.75
1524	NASDAQ	BBSI	Tue, Aug 17, 1999	5.67	5.67	5.67	5.67
1523	NASDAQ	BBSI	Mon, Aug 16, 1999	6.04	6.04	5.83	5.83
1522	NASDAQ	BBSI	Fri, Aug 13, 1999	5.92	5.92	5.92	5.92
1521	NASDAQ	BBSI	Thu, Aug 12, 1999	5.42	5.42	5.42	5.42
1520	NASDAQ	BBSI	Wed, Aug 11, 1999	5.67	6.00	5.67	6.00
1519	NASDAQ	BBSI	Tue, Aug 10, 1999	5.42	5.42	5.33	5.33
1518	NASDAQ	BBSI	Mon, Aug 9, 1999	5.42	5.42	5.42	5.42
1517	NASDAQ	BBSI	Fri, Aug 6, 1999	5.33	5.33	5.33	5.33
1516	NASDAQ	BBSI	Thu, Aug 5, 1999	6.04	6.04	5.33	5.33
1515	NASDAQ	BBSI	Wed, Aug 4, 1999	5.67	5.67	5.33	5.33
1514	NASDAQ	BBSI	Tue, Aug 3, 1999	6.00	6.00	5.83	5.96
1513	NASDAQ	BBSI	Mon, Aug 2, 1999	6.04	6.04	6.00	6.00
1512	NASDAQ	BBSI	Fri, Jul 30, 1999	6.00	6.00	6.00	6.00
1511	NASDAQ	BBSI	Thu, Jul 29, 1999	6.17	6.17	6.17	6.17
1510	NASDAQ	BBSI	Wed, Jul 28, 1999	6.15	6.17	6.00	6.13
1509	NASDAQ	BBSI	Tue, Jul 27, 1999	6.17	6.75	6.00	6.17
1508	NASDAQ	BBSI	Mon, Jul 26, 1999	6.75	6.75	6.17	6.50
1507	NASDAQ	BBSI	Fri, Jul 23, 1999	6.75	6.75	6.67	6.67
1506	NASDAQ	BBSI	Thu, Jul 22, 1999	6.67	6.67	6.50	6.50
1505	NASDAQ	BBSI	Wed, Jul 21, 1999	6.58	6.67	6.58	6.58
1504	NASDAQ	BBSI	Tue, Jul 20, 1999	6.63	6.63	6.54	6.58
1503	NASDAQ	BBSI	Mon, Jul 19, 1999	6.75	6.75	6.71	6.71
1502	NASDAQ	BBSI	Fri, Jul 16, 1999	6.75	6.75	6.75	6.75
1501	NASDAQ	BBSI	Thu, Jul 15, 1999	6.75	6.75	6.58	6.75
1500	NASDAQ	BBSI	Wed, Jul 14, 1999	6.75	6.75	6.67	6.67
1499	NASDAQ	BBSI	Tue, Jul 13, 1999	6.75	6.83	6.67	6.67
1498	NASDAQ	BBSI	Mon, Jul 12, 1999	6.67	6.67	6.54	6.67
1497	NASDAQ	BBSI	Fri, Jul 9, 1999	6.50	6.58	6.50	6.50
1496	NASDAQ	BBSI	Thu, Jul 8, 1999	6.33	6.50	6.08	6.08
1495	NASDAQ	BBSI	Wed, Jul 7, 1999	6.29	6.42	6.08	6.42
1494	NASDAQ	BBSI	Tue, Jul 6, 1999	6.33	6.42	5.92	6.33
1493	NASDAQ	BBSI	Fri, Jul 2, 1999	5.83	5.83	5.67	5.67
1492	NASDAQ	BBSI	Thu, Jul 1, 1999	5.67	6.33	5.58	5.83
1491	NASDAQ	BBSI	Wed, Jun 30, 1999	5.67	6.17	5.67	5.67
1490	NASDAQ	BBSI	Tue, Jun 29, 1999	6.17	6.17	5.75	5.75
1489	NASDAQ	BBSI	Mon, Jun 28, 1999	5.92	6.00	5.67	5.92
1488	NASDAQ	BBSI	Fri, Jun 25, 1999	5.83	5.83	5.83	5.83
1487	NASDAQ	BBSI	Thu, Jun 24, 1999	5.67	5.88	5.67	5.67
1486	NASDAQ	BBSI	Wed, Jun 23, 1999	5.88	5.88	5.88	5.88
1485	NASDAQ	BBSI	Tue, Jun 22, 1999	5.67	5.67	5.67	5.67
1484	NASDAQ	BBSI	Mon, Jun 21, 1999	5.83	5.92	5.67	5.67
1483	NASDAQ	BBSI	Fri, Jun 18, 1999	5.42	5.75	5.42	5.75
1482	NASDAQ	BBSI	Thu, Jun 17, 1999	5.42	5.50	5.33	5.33
1481	NASDAQ	BBSI	Wed, Jun 16, 1999	5.67	5.67	5.50	5.50
1480	NASDAQ	BBSI	Tue, Jun 15, 1999	5.67	5.67	5.50	5.50
1479	NASDAQ	BBSI	Mon, Jun 14, 1999	5.50	5.58	5.50	5.50
1478	NASDAQ	BBSI	Fri, Jun 11, 1999	5.50	5.50	5.50	5.50
1477	NASDAQ	BBSI	Thu, Jun 10, 1999	5.75	5.75	5.75	5.75
1476	NASDAQ	BBSI	Wed, Jun 9, 1999	5.42	5.67	5.42	5.67
1475	NASDAQ	BBSI	Mon, Jun 7, 1999	5.42	5.50	5.33	5.50
1474	NASDAQ	BBSI	Fri, Jun 4, 1999	5.04	5.33	5.04	5.33
1473	NASDAQ	BBSI	Thu, Jun 3, 1999	5.04	5.08	5.04	5.08
1472	NASDAQ	BBSI	Wed, Jun 2, 1999	5.83	5.83	5.17	5.33
1471	NASDAQ	BBSI	Tue, Jun 1, 1999	5.50	5.50	5.33	5.33
1470	NASDAQ	BBSI	Fri, May 28, 1999	5.83	6.00	5.33	5.33
1469	NASDAQ	BBSI	Thu, May 27, 1999	5.75	6.00	5.50	5.50
1468	NASDAQ	BBSI	Wed, May 26, 1999	5.83	5.83	5.50	5.67
1467	NASDAQ	BBSI	Tue, May 25, 1999	5.67	5.67	5.38	5.67
1466	NASDAQ	BBSI	Mon, May 24, 1999	5.67	5.83	5.67	5.83
1465	NASDAQ	BBSI	Fri, May 21, 1999	5.33	5.50	5.33	5.50
1464	NASDAQ	BBSI	Thu, May 20, 1999	5.17	5.33	5.17	5.33
1463	NASDAQ	BBSI	Wed, May 19, 1999	5.50	5.50	5.00	5.50
1462	NASDAQ	BBSI	Tue, May 18, 1999	4.83	5.50	4.83	5.17
1461	NASDAQ	BBSI	Mon, May 17, 1999	5.50	5.50	5.50	5.50
1460	NASDAQ	BBSI	Fri, May 14, 1999	5.33	5.33	5.13	5.13
1459	NASDAQ	BBSI	Thu, May 13, 1999	5.17	5.17	5.17	5.17
1458	NASDAQ	BBSI	Wed, May 12, 1999	5.33	5.33	5.00	5.00
1457	NASDAQ	BBSI	Tue, May 11, 1999	5.00	5.00	4.83	5.00
1456	NASDAQ	BBSI	Mon, May 10, 1999	5.00	5.00	5.00	5.00
1455	NASDAQ	BBSI	Fri, May 7, 1999	4.67	4.67	4.67	4.67
1454	NASDAQ	BBSI	Thu, May 6, 1999	4.33	4.67	4.25	4.67
1453	NASDAQ	BBSI	Wed, May 5, 1999	4.33	4.33	4.33	4.33
1452	NASDAQ	BBSI	Tue, May 4, 1999	4.42	4.50	4.42	4.50
1451	NASDAQ	BBSI	Mon, May 3, 1999	4.50	4.50	4.42	4.42
1450	NASDAQ	BBSI	Fri, Apr 30, 1999	4.58	4.58	4.50	4.50
1449	NASDAQ	BBSI	Thu, Apr 29, 1999	4.83	4.83	4.63	4.63
1448	NASDAQ	BBSI	Wed, Apr 28, 1999	4.42	4.46	4.42	4.46
1447	NASDAQ	BBSI	Tue, Apr 27, 1999	4.83	4.83	4.83	4.83
1446	NASDAQ	BBSI	Mon, Apr 26, 1999	4.33	4.54	4.33	4.50
1445	NASDAQ	BBSI	Fri, Apr 23, 1999	4.33	4.50	4.33	4.50
1444	NASDAQ	BBSI	Thu, Apr 22, 1999	4.33	4.33	4.33	4.33
1443	NASDAQ	BBSI	Tue, Apr 20, 1999	4.33	4.75	4.25	4.25
1442	NASDAQ	BBSI	Mon, Apr 19, 1999	4.25	4.75	4.25	4.75
1441	NASDAQ	BBSI	Fri, Apr 16, 1999	4.25	4.58	4.17	4.58
1440	NASDAQ	BBSI	Thu, Apr 15, 1999	4.50	4.50	4.17	4.33
1439	NASDAQ	BBSI	Wed, Apr 14, 1999	4.33	5.00	4.25	4.50
1438	NASDAQ	BBSI	Tue, Apr 13, 1999	4.25	4.50	4.25	4.33
1437	NASDAQ	BBSI	Mon, Apr 12, 1999	4.75	4.75	4.75	4.75
1436	NASDAQ	BBSI	Fri, Apr 9, 1999	4.17	4.67	4.17	4.67
1435	NASDAQ	BBSI	Thu, Apr 8, 1999	4.08	4.08	4.08	4.08
1434	NASDAQ	BBSI	Wed, Apr 7, 1999	4.17	4.17	4.17	4.17
1433	NASDAQ	BBSI	Tue, Apr 6, 1999	4.17	4.17	4.17	4.17
1432	NASDAQ	BBSI	Mon, Apr 5, 1999	4.17	4.17	4.17	4.17
1431	NASDAQ	BBSI	Thu, Apr 1, 1999	4.00	4.33	3.92	4.33
1430	NASDAQ	BBSI	Wed, Mar 31, 1999	4.50	4.54	3.50	4.00
1429	NASDAQ	BBSI	Tue, Mar 30, 1999	4.67	4.67	4.50	4.50
1428	NASDAQ	BBSI	Mon, Mar 29, 1999	4.50	4.50	4.50	4.50
1427	NASDAQ	BBSI	Thu, Mar 25, 1999	4.50	4.83	4.50	4.83
1426	NASDAQ	BBSI	Wed, Mar 24, 1999	4.50	4.83	4.50	4.83
1425	NASDAQ	BBSI	Mon, Mar 22, 1999	4.50	4.50	4.42	4.50
1424	NASDAQ	BBSI	Fri, Mar 19, 1999	4.83	4.83	4.83	4.83
1423	NASDAQ	BBSI	Wed, Mar 17, 1999	4.58	4.83	4.46	4.58
1422	NASDAQ	BBSI	Tue, Mar 16, 1999	4.67	4.67	4.54	4.54
1421	NASDAQ	BBSI	Mon, Mar 15, 1999	4.75	4.75	4.75	4.75
1420	NASDAQ	BBSI	Fri, Mar 12, 1999	4.75	5.17	4.75	4.83
1419	NASDAQ	BBSI	Thu, Mar 11, 1999	4.79	4.79	4.75	4.75
1418	NASDAQ	BBSI	Tue, Mar 9, 1999	4.79	4.79	4.79	4.79
1417	NASDAQ	BBSI	Mon, Mar 8, 1999	5.00	5.00	4.83	4.83
1416	NASDAQ	BBSI	Fri, Mar 5, 1999	5.00	5.25	5.00	5.21
1415	NASDAQ	BBSI	Wed, Mar 3, 1999	5.50	5.50	5.50	5.50
1414	NASDAQ	BBSI	Mon, Mar 1, 1999	5.50	5.50	5.50	5.50
1413	NASDAQ	BBSI	Fri, Feb 26, 1999	5.00	5.17	5.00	5.17
1412	NASDAQ	BBSI	Thu, Feb 25, 1999	5.25	5.50	5.08	5.17
1411	NASDAQ	BBSI	Wed, Feb 24, 1999	5.25	5.42	5.08	5.29
1410	NASDAQ	BBSI	Tue, Feb 23, 1999	5.33	5.58	5.25	5.29
1409	NASDAQ	BBSI	Mon, Feb 22, 1999	5.58	5.58	5.46	5.58
1408	NASDAQ	BBSI	Fri, Feb 19, 1999	5.58	5.58	5.46	5.46
1407	NASDAQ	BBSI	Thu, Feb 18, 1999	5.58	5.58	5.33	5.33
1406	NASDAQ	BBSI	Wed, Feb 17, 1999	5.83	5.83	5.50	5.50
1405	NASDAQ	BBSI	Tue, Feb 16, 1999	5.50	5.50	5.50	5.50
1404	NASDAQ	BBSI	Fri, Feb 12, 1999	5.83	5.83	5.46	5.50
1403	NASDAQ	BBSI	Thu, Feb 11, 1999	5.67	5.83	5.67	5.83
1402	NASDAQ	BBSI	Wed, Feb 10, 1999	6.04	6.04	6.04	6.04
1401	NASDAQ	BBSI	Tue, Feb 9, 1999	5.83	6.04	5.83	6.00
1400	NASDAQ	BBSI	Mon, Feb 8, 1999	5.83	5.83	5.75	5.75
1399	NASDAQ	BBSI	Fri, Feb 5, 1999	6.00	6.04	5.88	5.88
1398	NASDAQ	BBSI	Thu, Feb 4, 1999	5.75	5.83	5.71	5.83
1397	NASDAQ	BBSI	Wed, Feb 3, 1999	6.04	6.04	6.00	6.00
1396	NASDAQ	BBSI	Tue, Feb 2, 1999	5.92	5.92	5.58	5.67
1395	NASDAQ	BBSI	Mon, Feb 1, 1999	5.88	6.00	5.88	6.00
1394	NASDAQ	BBSI	Fri, Jan 29, 1999	5.58	5.88	5.58	5.88
1393	NASDAQ	BBSI	Thu, Jan 28, 1999	5.88	5.88	5.88	5.88
1392	NASDAQ	BBSI	Wed, Jan 27, 1999	5.83	5.83	5.67	5.67
1391	NASDAQ	BBSI	Tue, Jan 26, 1999	5.42	5.67	5.42	5.67
1390	NASDAQ	BBSI	Mon, Jan 25, 1999	5.83	5.83	5.67	5.67
1389	NASDAQ	BBSI	Fri, Jan 22, 1999	5.42	5.83	5.42	5.58
1388	NASDAQ	BBSI	Wed, Jan 20, 1999	5.42	5.67	5.42	5.42
1387	NASDAQ	BBSI	Tue, Jan 19, 1999	5.92	5.92	5.58	5.75
1386	NASDAQ	BBSI	Thu, Jan 14, 1999	5.50	5.50	5.50	5.50
1385	NASDAQ	BBSI	Tue, Jan 12, 1999	5.67	5.67	5.67	5.67
1384	NASDAQ	BBSI	Mon, Jan 11, 1999	5.67	5.92	5.67	5.92
1383	NASDAQ	BBSI	Fri, Jan 8, 1999	5.92	6.00	5.67	5.92
1382	NASDAQ	BBSI	Thu, Jan 7, 1999	6.00	6.00	5.83	6.00
1381	NASDAQ	BBSI	Wed, Jan 6, 1999	5.83	6.00	5.83	6.00
1380	NASDAQ	BBSI	Tue, Jan 5, 1999	5.83	5.83	5.83	5.83
1379	NASDAQ	BBSI	Mon, Jan 4, 1999	6.00	6.00	6.00	6.00
1378	NASDAQ	BBSI	Thu, Dec 31, 1998	5.67	5.75	5.67	5.67
1377	NASDAQ	BBSI	Wed, Dec 30, 1998	5.67	5.67	5.67	5.67
1376	NASDAQ	BBSI	Tue, Dec 29, 1998	5.83	5.83	5.67	5.67
1375	NASDAQ	BBSI	Mon, Dec 28, 1998	5.83	6.00	5.83	6.00
1374	NASDAQ	BBSI	Tue, Dec 22, 1998	5.83	5.83	5.83	5.83
1373	NASDAQ	BBSI	Mon, Dec 21, 1998	5.83	5.83	5.83	5.83
1372	NASDAQ	BBSI	Fri, Dec 18, 1998	5.83	5.83	5.83	5.83
1371	NASDAQ	BBSI	Thu, Dec 17, 1998	6.00	6.00	5.83	5.83
1370	NASDAQ	BBSI	Wed, Dec 16, 1998	5.83	5.83	5.83	5.83
1369	NASDAQ	BBSI	Tue, Dec 15, 1998	5.83	6.00	5.83	5.92
1368	NASDAQ	BBSI	Mon, Dec 14, 1998	5.83	5.83	5.83	5.83
1367	NASDAQ	BBSI	Fri, Dec 11, 1998	5.83	5.83	5.83	5.83
1366	NASDAQ	BBSI	Thu, Dec 10, 1998	5.83	5.83	5.83	5.83
1365	NASDAQ	BBSI	Wed, Dec 9, 1998	5.83	5.92	5.83	5.92
1364	NASDAQ	BBSI	Tue, Dec 8, 1998	6.00	6.00	5.83	5.83
1363	NASDAQ	BBSI	Mon, Dec 7, 1998	5.83	5.83	5.83	5.83
1362	NASDAQ	BBSI	Wed, Dec 2, 1998	5.83	6.00	5.83	6.00
1361	NASDAQ	BBSI	Tue, Dec 1, 1998	5.92	5.92	5.92	5.92
1360	NASDAQ	BBSI	Mon, Nov 30, 1998	6.00	6.00	5.83	5.92
1359	NASDAQ	BBSI	Fri, Nov 27, 1998	5.83	5.83	5.83	5.83
1358	NASDAQ	BBSI	Wed, Nov 25, 1998	5.92	5.92	5.83	5.83
1357	NASDAQ	BBSI	Tue, Nov 24, 1998	5.83	6.08	5.83	5.96
1356	NASDAQ	BBSI	Mon, Nov 23, 1998	5.83	6.08	5.83	6.08
1355	NASDAQ	BBSI	Fri, Nov 20, 1998	5.83	5.92	5.83	5.92
1354	NASDAQ	BBSI	Thu, Nov 19, 1998	6.17	6.17	5.83	6.00
1353	NASDAQ	BBSI	Tue, Nov 17, 1998	5.75	6.17	5.75	6.17
1352	NASDAQ	BBSI	Mon, Nov 16, 1998	6.25	6.25	6.00	6.21
1351	NASDAQ	BBSI	Fri, Nov 13, 1998	6.00	6.00	6.00	6.00
1350	NASDAQ	BBSI	Thu, Nov 12, 1998	6.00	6.25	5.92	6.25
1349	NASDAQ	BBSI	Wed, Nov 11, 1998	5.83	6.00	5.83	6.00
1348	NASDAQ	BBSI	Tue, Nov 10, 1998	5.67	6.04	5.67	6.00
1347	NASDAQ	BBSI	Mon, Nov 9, 1998	5.83	6.04	5.83	5.83
1346	NASDAQ	BBSI	Fri, Nov 6, 1998	5.67	5.75	5.54	5.54
1345	NASDAQ	BBSI	Thu, Nov 5, 1998	5.75	5.75	5.54	5.67
1344	NASDAQ	BBSI	Wed, Nov 4, 1998	5.29	5.92	5.04	5.75
1343	NASDAQ	BBSI	Tue, Nov 3, 1998	5.00	5.29	4.88	5.29
1342	NASDAQ	BBSI	Mon, Nov 2, 1998	5.04	5.04	5.00	5.00
1341	NASDAQ	BBSI	Fri, Oct 30, 1998	4.88	4.88	4.75	4.75
1340	NASDAQ	BBSI	Thu, Oct 29, 1998	4.71	5.17	4.71	5.00
1339	NASDAQ	BBSI	Tue, Oct 27, 1998	4.83	4.83	4.75	4.75
1338	NASDAQ	BBSI	Mon, Oct 26, 1998	4.67	4.71	4.42	4.71
1337	NASDAQ	BBSI	Fri, Oct 23, 1998	4.71	4.83	4.71	4.83
1336	NASDAQ	BBSI	Tue, Oct 20, 1998	4.67	4.67	4.50	4.67
1335	NASDAQ	BBSI	Mon, Oct 19, 1998	4.50	4.67	4.50	4.67
1334	NASDAQ	BBSI	Fri, Oct 16, 1998	4.17	5.00	4.17	4.67
1333	NASDAQ	BBSI	Thu, Oct 15, 1998	4.33	4.33	4.08	4.13
1332	NASDAQ	BBSI	Wed, Oct 14, 1998	4.92	4.92	4.50	4.50
1331	NASDAQ	BBSI	Tue, Oct 13, 1998	4.25	4.67	4.25	4.67
1330	NASDAQ	BBSI	Mon, Oct 12, 1998	4.08	4.13	4.08	4.13
1329	NASDAQ	BBSI	Fri, Oct 9, 1998	4.08	4.25	4.08	4.25
1328	NASDAQ	BBSI	Thu, Oct 8, 1998	4.13	4.33	4.00	4.25
1327	NASDAQ	BBSI	Wed, Oct 7, 1998	4.92	4.92	4.25	4.25
1326	NASDAQ	BBSI	Tue, Oct 6, 1998	4.92	5.00	4.92	5.00
1325	NASDAQ	BBSI	Fri, Oct 2, 1998	5.08	5.08	5.08	5.08
1324	NASDAQ	BBSI	Thu, Oct 1, 1998	5.25	5.75	5.17	5.17
1323	NASDAQ	BBSI	Wed, Sep 30, 1998	5.25	5.25	5.25	5.25
1322	NASDAQ	BBSI	Tue, Sep 29, 1998	5.25	5.50	5.25	5.25
1321	NASDAQ	BBSI	Mon, Sep 28, 1998	5.33	5.75	5.25	5.42
1320	NASDAQ	BBSI	Fri, Sep 25, 1998	5.92	5.92	5.42	5.42
1319	NASDAQ	BBSI	Thu, Sep 24, 1998	5.67	5.67	5.42	5.42
1318	NASDAQ	BBSI	Tue, Sep 22, 1998	5.33	5.33	5.33	5.33
1317	NASDAQ	BBSI	Fri, Sep 18, 1998	5.33	5.83	5.33	5.83
1316	NASDAQ	BBSI	Tue, Sep 15, 1998	5.33	5.67	5.33	5.42
1315	NASDAQ	BBSI	Mon, Sep 14, 1998	5.33	5.50	5.33	5.33
1314	NASDAQ	BBSI	Fri, Sep 11, 1998	5.42	5.67	5.42	5.67
1313	NASDAQ	BBSI	Thu, Sep 10, 1998	6.08	6.08	5.50	5.50
1312	NASDAQ	BBSI	Wed, Sep 9, 1998	5.50	5.50	5.50	5.50
1311	NASDAQ	BBSI	Thu, Sep 3, 1998	5.42	5.42	5.42	5.42
1310	NASDAQ	BBSI	Wed, Sep 2, 1998	5.50	5.83	5.42	5.42
1309	NASDAQ	BBSI	Tue, Sep 1, 1998	5.67	6.00	5.50	6.00
1308	NASDAQ	BBSI	Mon, Aug 31, 1998	5.75	5.83	5.75	5.75
1307	NASDAQ	BBSI	Fri, Aug 28, 1998	6.25	6.33	6.00	6.00
1306	NASDAQ	BBSI	Thu, Aug 27, 1998	6.58	6.67	5.83	5.92
1305	NASDAQ	BBSI	Wed, Aug 26, 1998	6.67	6.67	6.58	6.58
1304	NASDAQ	BBSI	Tue, Aug 25, 1998	7.00	7.00	7.00	7.00
1303	NASDAQ	BBSI	Mon, Aug 24, 1998	6.75	6.83	6.67	6.67
1302	NASDAQ	BBSI	Fri, Aug 21, 1998	6.75	7.00	6.75	7.00
1301	NASDAQ	BBSI	Thu, Aug 20, 1998	6.92	6.92	6.92	6.92
1300	NASDAQ	BBSI	Wed, Aug 19, 1998	6.92	7.08	6.75	6.75
1299	NASDAQ	BBSI	Tue, Aug 18, 1998	6.58	6.58	6.58	6.58
1298	NASDAQ	BBSI	Mon, Aug 17, 1998	6.50	6.92	6.50	6.92
1297	NASDAQ	BBSI	Fri, Aug 14, 1998	6.50	6.50	6.50	6.50
1296	NASDAQ	BBSI	Thu, Aug 13, 1998	6.67	6.67	6.67	6.67
1295	NASDAQ	BBSI	Wed, Aug 12, 1998	6.50	6.67	6.50	6.67
1294	NASDAQ	BBSI	Tue, Aug 11, 1998	6.67	6.71	6.67	6.71
1293	NASDAQ	BBSI	Mon, Aug 10, 1998	6.33	6.92	6.33	6.92
1292	NASDAQ	BBSI	Fri, Aug 7, 1998	6.00	6.33	6.00	6.33
1291	NASDAQ	BBSI	Thu, Aug 6, 1998	6.00	6.00	5.75	5.92
1290	NASDAQ	BBSI	Wed, Aug 5, 1998	6.17	6.17	6.17	6.17
1289	NASDAQ	BBSI	Tue, Aug 4, 1998	6.50	6.50	6.17	6.17
1288	NASDAQ	BBSI	Mon, Aug 3, 1998	6.17	6.50	6.17	6.17
1287	NASDAQ	BBSI	Fri, Jul 31, 1998	6.17	6.17	6.17	6.17
1286	NASDAQ	BBSI	Thu, Jul 30, 1998	6.50	6.50	6.50	6.50
1285	NASDAQ	BBSI	Wed, Jul 29, 1998	6.58	6.58	6.17	6.17
1284	NASDAQ	BBSI	Tue, Jul 28, 1998	6.67	6.67	6.67	6.67
1283	NASDAQ	BBSI	Mon, Jul 27, 1998	6.75	6.75	6.67	6.67
1282	NASDAQ	BBSI	Fri, Jul 24, 1998	6.75	6.75	6.75	6.75
1281	NASDAQ	BBSI	Wed, Jul 22, 1998	7.17	7.17	7.17	7.17
1280	NASDAQ	BBSI	Tue, Jul 21, 1998	6.83	6.83	6.67	6.83
1279	NASDAQ	BBSI	Mon, Jul 20, 1998	7.08	7.08	6.83	6.83
1278	NASDAQ	BBSI	Fri, Jul 17, 1998	6.67	7.25	6.67	7.25
1277	NASDAQ	BBSI	Thu, Jul 16, 1998	6.58	6.58	6.58	6.58
1276	NASDAQ	BBSI	Wed, Jul 15, 1998	6.33	7.08	6.33	7.08
1275	NASDAQ	BBSI	Tue, Jul 14, 1998	6.33	6.42	6.25	6.42
1274	NASDAQ	BBSI	Mon, Jul 13, 1998	6.25	6.67	6.25	6.33
1273	NASDAQ	BBSI	Fri, Jul 10, 1998	6.25	6.25	6.25	6.25
1272	NASDAQ	BBSI	Thu, Jul 9, 1998	6.25	6.67	6.25	6.67
1271	NASDAQ	BBSI	Wed, Jul 8, 1998	6.33	6.50	6.25	6.50
1270	NASDAQ	BBSI	Tue, Jul 7, 1998	6.75	6.75	6.33	6.38
1269	NASDAQ	BBSI	Mon, Jul 6, 1998	6.67	6.67	6.33	6.33
1268	NASDAQ	BBSI	Thu, Jul 2, 1998	6.67	6.67	6.67	6.67
1267	NASDAQ	BBSI	Wed, Jul 1, 1998	6.33	6.67	6.33	6.67
1266	NASDAQ	BBSI	Tue, Jun 30, 1998	6.50	6.58	6.08	6.58
1265	NASDAQ	BBSI	Mon, Jun 29, 1998	6.75	6.75	6.75	6.75
1264	NASDAQ	BBSI	Fri, Jun 26, 1998	6.33	6.50	6.33	6.50
1263	NASDAQ	BBSI	Thu, Jun 25, 1998	7.25	7.25	6.17	6.33
1262	NASDAQ	BBSI	Wed, Jun 24, 1998	7.50	7.83	7.17	7.17
1261	NASDAQ	BBSI	Tue, Jun 23, 1998	7.75	7.83	7.50	7.50
1260	NASDAQ	BBSI	Mon, Jun 22, 1998	7.92	7.92	7.92	7.92
1259	NASDAQ	BBSI	Fri, Jun 19, 1998	8.00	8.25	7.75	7.75
1258	NASDAQ	BBSI	Wed, Jun 17, 1998	8.25	8.25	7.83	7.83
1257	NASDAQ	BBSI	Tue, Jun 16, 1998	7.67	8.00	7.67	7.83
1256	NASDAQ	BBSI	Mon, Jun 15, 1998	7.50	8.00	7.50	7.67
1255	NASDAQ	BBSI	Fri, Jun 12, 1998	7.50	7.50	7.50	7.50
1254	NASDAQ	BBSI	Thu, Jun 11, 1998	7.67	8.00	7.67	8.00
1253	NASDAQ	BBSI	Wed, Jun 10, 1998	7.67	7.67	7.50	7.50
1252	NASDAQ	BBSI	Tue, Jun 9, 1998	7.67	7.67	7.50	7.58
1251	NASDAQ	BBSI	Mon, Jun 8, 1998	7.67	7.67	7.50	7.67
1250	NASDAQ	BBSI	Fri, Jun 5, 1998	8.00	8.00	7.83	7.88
1249	NASDAQ	BBSI	Thu, Jun 4, 1998	8.08	8.33	8.08	8.08
1248	NASDAQ	BBSI	Wed, Jun 3, 1998	8.58	8.58	8.58	8.58
1247	NASDAQ	BBSI	Tue, Jun 2, 1998	8.33	8.33	8.08	8.08
1246	NASDAQ	BBSI	Mon, Jun 1, 1998	8.42	8.67	8.08	8.33
1245	NASDAQ	BBSI	Fri, May 29, 1998	8.08	8.50	8.08	8.42
1244	NASDAQ	BBSI	Thu, May 28, 1998	8.50	8.50	8.13	8.50
1243	NASDAQ	BBSI	Wed, May 27, 1998	8.08	8.08	8.08	8.08
1242	NASDAQ	BBSI	Tue, May 26, 1998	8.33	8.50	8.33	8.33
1241	NASDAQ	BBSI	Fri, May 22, 1998	8.50	8.50	8.46	8.50
1240	NASDAQ	BBSI	Thu, May 21, 1998	8.17	8.50	8.17	8.50
1239	NASDAQ	BBSI	Wed, May 20, 1998	8.33	8.67	8.33	8.42
1238	NASDAQ	BBSI	Tue, May 19, 1998	8.67	8.67	8.33	8.33
1237	NASDAQ	BBSI	Mon, May 18, 1998	8.38	8.67	8.38	8.67
1236	NASDAQ	BBSI	Fri, May 15, 1998	8.33	8.67	8.33	8.33
1235	NASDAQ	BBSI	Thu, May 14, 1998	8.33	8.58	8.33	8.58
1234	NASDAQ	BBSI	Wed, May 13, 1998	8.17	8.67	8.00	8.00
1233	NASDAQ	BBSI	Tue, May 12, 1998	8.00	8.17	7.84	8.17
1232	NASDAQ	BBSI	Mon, May 11, 1998	7.67	8.17	7.67	8.17
1231	NASDAQ	BBSI	Fri, May 8, 1998	8.08	8.17	7.75	7.75
1230	NASDAQ	BBSI	Thu, May 7, 1998	8.83	8.83	8.08	8.08
1229	NASDAQ	BBSI	Wed, May 6, 1998	8.50	8.50	8.50	8.50
1228	NASDAQ	BBSI	Tue, May 5, 1998	8.67	8.67	8.50	8.50
1227	NASDAQ	BBSI	Mon, May 4, 1998	8.67	9.00	8.50	8.50
1226	NASDAQ	BBSI	Fri, May 1, 1998	8.79	8.92	8.50	8.83
1225	NASDAQ	BBSI	Thu, Apr 30, 1998	8.50	8.75	8.42	8.75
1224	NASDAQ	BBSI	Wed, Apr 29, 1998	8.17	8.33	8.00	8.33
1223	NASDAQ	BBSI	Tue, Apr 28, 1998	8.00	8.00	7.83	8.00
1222	NASDAQ	BBSI	Mon, Apr 27, 1998	7.75	8.00	7.75	7.83
1221	NASDAQ	BBSI	Fri, Apr 24, 1998	7.88	8.00	7.75	8.00
1220	NASDAQ	BBSI	Thu, Apr 23, 1998	8.00	8.00	7.71	7.71
1219	NASDAQ	BBSI	Wed, Apr 22, 1998	7.83	7.83	7.67	7.71
1218	NASDAQ	BBSI	Tue, Apr 21, 1998	7.75	8.00	7.67	7.67
1217	NASDAQ	BBSI	Mon, Apr 20, 1998	7.58	7.92	7.58	7.92
1216	NASDAQ	BBSI	Fri, Apr 17, 1998	7.50	7.67	7.50	7.50
1215	NASDAQ	BBSI	Thu, Apr 16, 1998	7.42	7.67	7.42	7.50
1214	NASDAQ	BBSI	Wed, Apr 15, 1998	7.33	7.33	7.33	7.33
1213	NASDAQ	BBSI	Tue, Apr 14, 1998	7.42	7.50	7.42	7.42
1212	NASDAQ	BBSI	Mon, Apr 13, 1998	7.50	7.50	7.33	7.33
1211	NASDAQ	BBSI	Thu, Apr 9, 1998	7.50	7.50	7.17	7.17
1210	NASDAQ	BBSI	Wed, Apr 8, 1998	7.33	7.33	7.17	7.17
1209	NASDAQ	BBSI	Tue, Apr 7, 1998	7.50	7.50	7.25	7.33
1208	NASDAQ	BBSI	Mon, Apr 6, 1998	7.33	7.33	7.33	7.33
1207	NASDAQ	BBSI	Fri, Apr 3, 1998	7.33	7.33	7.33	7.33
1206	NASDAQ	BBSI	Thu, Apr 2, 1998	7.42	7.58	7.42	7.50
1205	NASDAQ	BBSI	Wed, Apr 1, 1998	7.58	7.67	7.42	7.58
1204	NASDAQ	BBSI	Tue, Mar 31, 1998	7.25	7.42	7.17	7.38
1203	NASDAQ	BBSI	Mon, Mar 30, 1998	7.50	7.58	7.33	7.33
1202	NASDAQ	BBSI	Fri, Mar 27, 1998	7.25	7.58	7.25	7.58
1201	NASDAQ	BBSI	Thu, Mar 26, 1998	7.58	7.58	7.33	7.42
1200	NASDAQ	BBSI	Wed, Mar 25, 1998	7.25	7.58	7.25	7.58
1199	NASDAQ	BBSI	Tue, Mar 24, 1998	7.17	7.41	7.17	7.17
1198	NASDAQ	BBSI	Mon, Mar 23, 1998	7.42	7.50	7.33	7.33
1197	NASDAQ	BBSI	Fri, Mar 20, 1998	7.42	7.50	7.25	7.50
1196	NASDAQ	BBSI	Thu, Mar 19, 1998	7.50	7.50	7.50	7.50
1195	NASDAQ	BBSI	Wed, Mar 18, 1998	7.58	7.67	7.21	7.67
1194	NASDAQ	BBSI	Tue, Mar 17, 1998	7.75	7.75	7.17	7.17
1193	NASDAQ	BBSI	Mon, Mar 16, 1998	7.17	7.42	7.17	7.33
1192	NASDAQ	BBSI	Fri, Mar 13, 1998	7.67	7.67	7.17	7.17
1191	NASDAQ	BBSI	Thu, Mar 12, 1998	7.17	7.92	7.17	7.92
1190	NASDAQ	BBSI	Wed, Mar 11, 1998	7.33	7.58	7.25	7.33
1189	NASDAQ	BBSI	Tue, Mar 10, 1998	7.33	7.67	7.33	7.33
1188	NASDAQ	BBSI	Mon, Mar 9, 1998	7.83	7.83	7.58	7.58
1187	NASDAQ	BBSI	Fri, Mar 6, 1998	7.33	7.67	7.33	7.67
1186	NASDAQ	BBSI	Thu, Mar 5, 1998	7.33	7.54	7.17	7.33
1185	NASDAQ	BBSI	Wed, Mar 4, 1998	7.17	7.25	7.00	7.25
1184	NASDAQ	BBSI	Tue, Mar 3, 1998	6.92	7.17	6.92	6.92
1183	NASDAQ	BBSI	Mon, Mar 2, 1998	7.17	7.17	6.92	6.96
1182	NASDAQ	BBSI	Fri, Feb 27, 1998	7.08	7.25	7.08	7.25
1181	NASDAQ	BBSI	Thu, Feb 26, 1998	7.25	7.25	7.08	7.25
1180	NASDAQ	BBSI	Wed, Feb 25, 1998	7.17	7.33	7.17	7.25
1179	NASDAQ	BBSI	Tue, Feb 24, 1998	7.29	7.33	7.17	7.33
1178	NASDAQ	BBSI	Mon, Feb 23, 1998	7.50	7.50	7.33	7.33
1177	NASDAQ	BBSI	Fri, Feb 20, 1998	7.25	7.33	7.25	7.25
1176	NASDAQ	BBSI	Thu, Feb 19, 1998	7.67	7.67	7.17	7.33
1175	NASDAQ	BBSI	Wed, Feb 18, 1998	7.33	7.33	7.17	7.25
1174	NASDAQ	BBSI	Tue, Feb 17, 1998	7.58	7.58	7.33	7.42
1173	NASDAQ	BBSI	Fri, Feb 13, 1998	7.42	7.50	7.29	7.50
1172	NASDAQ	BBSI	Thu, Feb 12, 1998	7.67	7.83	7.42	7.42
1171	NASDAQ	BBSI	Wed, Feb 11, 1998	7.75	7.83	7.67	7.83
1170	NASDAQ	BBSI	Tue, Feb 10, 1998	7.58	7.92	7.58	7.58
1169	NASDAQ	BBSI	Mon, Feb 9, 1998	8.00	8.00	7.42	7.79
1168	NASDAQ	BBSI	Fri, Feb 6, 1998	7.42	7.92	7.42	7.42
1167	NASDAQ	BBSI	Thu, Feb 5, 1998	7.58	7.58	7.42	7.58
1166	NASDAQ	BBSI	Wed, Feb 4, 1998	7.33	7.50	7.33	7.42
1165	NASDAQ	BBSI	Tue, Feb 3, 1998	7.17	7.67	7.17	7.42
1164	NASDAQ	BBSI	Mon, Feb 2, 1998	7.08	7.67	7.00	7.42
1163	NASDAQ	BBSI	Fri, Jan 30, 1998	7.17	7.17	7.00	7.17
1162	NASDAQ	BBSI	Thu, Jan 29, 1998	7.00	7.08	7.00	7.08
1161	NASDAQ	BBSI	Wed, Jan 28, 1998	7.17	7.17	7.08	7.17
1160	NASDAQ	BBSI	Tue, Jan 27, 1998	7.17	7.17	7.00	7.00
1159	NASDAQ	BBSI	Mon, Jan 26, 1998	7.00	7.00	7.00	7.00
1158	NASDAQ	BBSI	Fri, Jan 23, 1998	7.00	7.17	7.00	7.00
1157	NASDAQ	BBSI	Thu, Jan 22, 1998	7.08	7.13	7.00	7.13
1156	NASDAQ	BBSI	Wed, Jan 21, 1998	7.00	7.17	7.00	7.17
1155	NASDAQ	BBSI	Tue, Jan 20, 1998	7.17	7.17	7.17	7.17
1154	NASDAQ	BBSI	Fri, Jan 16, 1998	7.38	7.38	7.00	7.17
1153	NASDAQ	BBSI	Thu, Jan 15, 1998	7.29	7.38	7.25	7.38
1152	NASDAQ	BBSI	Wed, Jan 14, 1998	7.00	7.33	7.00	7.29
1151	NASDAQ	BBSI	Tue, Jan 13, 1998	7.33	7.33	6.83	6.83
1150	NASDAQ	BBSI	Mon, Jan 12, 1998	7.33	7.33	7.17	7.17
1149	NASDAQ	BBSI	Fri, Jan 9, 1998	7.46	7.50	7.25	7.25
1148	NASDAQ	BBSI	Thu, Jan 8, 1998	7.75	7.75	7.38	7.50
1147	NASDAQ	BBSI	Wed, Jan 7, 1998	7.75	7.83	7.75	7.75
1146	NASDAQ	BBSI	Tue, Jan 6, 1998	7.83	8.00	7.83	7.83
1145	NASDAQ	BBSI	Mon, Jan 5, 1998	8.00	8.00	7.83	7.83
1144	NASDAQ	BBSI	Fri, Jan 2, 1998	7.83	8.01	7.83	7.88
1143	NASDAQ	BBSI	Wed, Dec 31, 1997	7.83	7.92	7.83	7.83
1142	NASDAQ	BBSI	Tue, Dec 30, 1997	7.83	7.83	7.83	7.83
1141	NASDAQ	BBSI	Mon, Dec 29, 1997	8.08	8.08	7.83	7.83
1140	NASDAQ	BBSI	Wed, Dec 24, 1997	7.83	7.83	7.83	7.83
1139	NASDAQ	BBSI	Tue, Dec 23, 1997	8.00	8.00	7.83	7.96
1138	NASDAQ	BBSI	Mon, Dec 22, 1997	8.00	8.17	8.00	8.00
1137	NASDAQ	BBSI	Fri, Dec 19, 1997	8.00	8.17	8.00	8.17
1136	NASDAQ	BBSI	Thu, Dec 18, 1997	8.00	8.08	8.00	8.00
1135	NASDAQ	BBSI	Wed, Dec 17, 1997	8.25	8.25	8.00	8.08
1134	NASDAQ	BBSI	Tue, Dec 16, 1997	7.92	8.25	7.92	8.17
1133	NASDAQ	BBSI	Mon, Dec 15, 1997	8.08	8.08	7.92	8.03
1132	NASDAQ	BBSI	Fri, Dec 12, 1997	7.92	8.05	7.92	8.05
1131	NASDAQ	BBSI	Thu, Dec 11, 1997	8.00	8.08	8.00	8.08
1130	NASDAQ	BBSI	Wed, Dec 10, 1997	8.00	8.00	8.00	8.00
1129	NASDAQ	BBSI	Tue, Dec 9, 1997	8.00	8.00	8.00	8.00
1128	NASDAQ	BBSI	Mon, Dec 8, 1997	8.00	8.17	8.00	8.00
1127	NASDAQ	BBSI	Fri, Dec 5, 1997	8.00	8.08	7.92	8.08
1126	NASDAQ	BBSI	Thu, Dec 4, 1997	8.00	8.13	8.00	8.00
1125	NASDAQ	BBSI	Wed, Dec 3, 1997	8.00	8.08	8.00	8.00
1124	NASDAQ	BBSI	Tue, Dec 2, 1997	8.00	8.00	8.00	8.00
1123	NASDAQ	BBSI	Mon, Dec 1, 1997	7.92	8.33	7.92	8.33
1122	NASDAQ	BBSI	Fri, Nov 28, 1997	8.00	8.00	7.92	8.00
1121	NASDAQ	BBSI	Wed, Nov 26, 1997	8.25	8.33	8.00	8.00
1120	NASDAQ	BBSI	Tue, Nov 25, 1997	8.42	8.42	8.42	8.42
1119	NASDAQ	BBSI	Mon, Nov 24, 1997	8.25	8.50	8.25	8.25
1118	NASDAQ	BBSI	Fri, Nov 21, 1997	8.25	8.25	8.25	8.25
1117	NASDAQ	BBSI	Thu, Nov 20, 1997	8.25	8.25	8.25	8.25
1116	NASDAQ	BBSI	Wed, Nov 19, 1997	8.50	8.54	8.50	8.50
1115	NASDAQ	BBSI	Tue, Nov 18, 1997	8.58	8.58	8.38	8.38
1114	NASDAQ	BBSI	Mon, Nov 17, 1997	8.00	8.58	8.00	8.50
1113	NASDAQ	BBSI	Fri, Nov 14, 1997	8.00	8.25	7.92	8.08
1112	NASDAQ	BBSI	Thu, Nov 13, 1997	8.13	8.13	8.00	8.00
1111	NASDAQ	BBSI	Wed, Nov 12, 1997	7.83	8.25	7.83	7.92
1110	NASDAQ	BBSI	Tue, Nov 11, 1997	7.83	8.08	7.83	8.08
1109	NASDAQ	BBSI	Mon, Nov 10, 1997	8.33	8.33	8.17	8.17
1108	NASDAQ	BBSI	Fri, Nov 7, 1997	8.25	8.25	8.00	8.00
1107	NASDAQ	BBSI	Thu, Nov 6, 1997	8.17	8.50	8.17	8.50
1106	NASDAQ	BBSI	Wed, Nov 5, 1997	8.42	8.58	8.33	8.33
1105	NASDAQ	BBSI	Tue, Nov 4, 1997	8.33	8.58	8.33	8.33
1104	NASDAQ	BBSI	Mon, Nov 3, 1997	8.33	8.58	8.33	8.33
1103	NASDAQ	BBSI	Fri, Oct 31, 1997	8.58	8.58	8.42	8.42
1102	NASDAQ	BBSI	Thu, Oct 30, 1997	8.33	8.58	8.33	8.50
1101	NASDAQ	BBSI	Wed, Oct 29, 1997	8.08	8.58	8.08	8.50
1100	NASDAQ	BBSI	Tue, Oct 28, 1997	7.83	8.25	7.83	8.25
1099	NASDAQ	BBSI	Mon, Oct 27, 1997	7.92	8.17	7.83	7.83
1098	NASDAQ	BBSI	Fri, Oct 24, 1997	8.13	8.13	7.83	8.08
1097	NASDAQ	BBSI	Thu, Oct 23, 1997	8.17	8.17	7.83	7.92
1096	NASDAQ	BBSI	Wed, Oct 22, 1997	8.50	8.50	8.00	8.04
1095	NASDAQ	BBSI	Tue, Oct 21, 1997	8.00	8.50	7.33	8.42
1094	NASDAQ	BBSI	Mon, Oct 20, 1997	10.92	10.92	10.92	10.92
1093	NASDAQ	BBSI	Fri, Oct 17, 1997	10.92	11.00	10.92	10.92
1092	NASDAQ	BBSI	Thu, Oct 16, 1997	11.33	11.33	10.92	11.17
1091	NASDAQ	BBSI	Wed, Oct 15, 1997	11.00	11.33	10.92	11.33
1090	NASDAQ	BBSI	Tue, Oct 14, 1997	11.33	11.33	11.00	11.17
1089	NASDAQ	BBSI	Mon, Oct 13, 1997	11.33	11.42	10.83	11.00
1088	NASDAQ	BBSI	Fri, Oct 10, 1997	10.83	10.83	10.83	10.83
1087	NASDAQ	BBSI	Thu, Oct 9, 1997	11.50	11.50	10.83	10.83
1086	NASDAQ	BBSI	Wed, Oct 8, 1997	11.00	11.33	11.00	11.33
1085	NASDAQ	BBSI	Tue, Oct 7, 1997	11.25	11.33	11.00	11.17
1084	NASDAQ	BBSI	Mon, Oct 6, 1997	11.33	11.33	11.25	11.25
1083	NASDAQ	BBSI	Fri, Oct 3, 1997	11.00	11.42	11.00	11.42
1082	NASDAQ	BBSI	Wed, Oct 1, 1997	11.50	11.50	11.00	11.17
1081	NASDAQ	BBSI	Tue, Sep 30, 1997	10.67	11.25	10.67	11.17
1080	NASDAQ	BBSI	Mon, Sep 29, 1997	10.83	10.83	10.67	10.67
1079	NASDAQ	BBSI	Thu, Sep 25, 1997	10.58	10.58	10.58	10.58
1078	NASDAQ	BBSI	Wed, Sep 24, 1997	10.67	10.83	10.58	10.83
1077	NASDAQ	BBSI	Tue, Sep 23, 1997	10.92	10.92	10.58	10.67
1076	NASDAQ	BBSI	Mon, Sep 22, 1997	10.67	10.67	10.67	10.67
1075	NASDAQ	BBSI	Fri, Sep 19, 1997	10.58	11.00	10.58	10.92
1074	NASDAQ	BBSI	Thu, Sep 18, 1997	10.67	11.00	10.67	10.67
1073	NASDAQ	BBSI	Wed, Sep 17, 1997	10.96	10.96	10.67	10.67
1072	NASDAQ	BBSI	Tue, Sep 16, 1997	11.00	11.33	10.58	11.00
1071	NASDAQ	BBSI	Mon, Sep 15, 1997	10.58	10.58	10.58	10.58
1070	NASDAQ	BBSI	Fri, Sep 12, 1997	11.08	11.08	10.58	11.08
1069	NASDAQ	BBSI	Thu, Sep 11, 1997	11.08	11.08	10.92	11.08
1068	NASDAQ	BBSI	Wed, Sep 10, 1997	10.83	10.83	10.83	10.83
1067	NASDAQ	BBSI	Tue, Sep 9, 1997	10.17	10.67	10.17	10.67
1066	NASDAQ	BBSI	Mon, Sep 8, 1997	10.50	10.50	10.17	10.33
1065	NASDAQ	BBSI	Fri, Sep 5, 1997	10.17	10.17	10.17	10.17
1064	NASDAQ	BBSI	Thu, Sep 4, 1997	10.40	10.42	10.17	10.42
1063	NASDAQ	BBSI	Wed, Sep 3, 1997	10.50	10.50	10.17	10.50
1062	NASDAQ	BBSI	Tue, Sep 2, 1997	10.42	10.44	10.42	10.44
1061	NASDAQ	BBSI	Fri, Aug 29, 1997	10.17	10.42	10.17	10.42
1060	NASDAQ	BBSI	Thu, Aug 28, 1997	10.17	10.42	10.17	10.17
1059	NASDAQ	BBSI	Wed, Aug 27, 1997	10.42	10.42	10.17	10.42
1058	NASDAQ	BBSI	Tue, Aug 26, 1997	10.25	10.50	10.17	10.50
1057	NASDAQ	BBSI	Mon, Aug 25, 1997	10.50	10.50	10.17	10.17
1056	NASDAQ	BBSI	Fri, Aug 22, 1997	10.17	10.50	10.17	10.50
1055	NASDAQ	BBSI	Thu, Aug 21, 1997	10.33	10.42	10.17	10.33
1054	NASDAQ	BBSI	Wed, Aug 20, 1997	10.33	10.50	10.33	10.33
1053	NASDAQ	BBSI	Tue, Aug 19, 1997	10.33	10.67	10.33	10.42
1052	NASDAQ	BBSI	Mon, Aug 18, 1997	10.58	10.58	10.33	10.50
1051	NASDAQ	BBSI	Fri, Aug 15, 1997	10.67	10.67	10.50	10.67
1050	NASDAQ	BBSI	Thu, Aug 14, 1997	10.67	10.75	10.50	10.58
1049	NASDAQ	BBSI	Wed, Aug 13, 1997	10.67	10.67	10.58	10.63
1048	NASDAQ	BBSI	Tue, Aug 12, 1997	10.75	10.75	10.58	10.75
1047	NASDAQ	BBSI	Mon, Aug 11, 1997	10.67	10.83	10.42	10.67
1046	NASDAQ	BBSI	Fri, Aug 8, 1997	10.83	11.08	10.58	10.75
1045	NASDAQ	BBSI	Thu, Aug 7, 1997	10.83	11.29	10.33	11.08
1044	NASDAQ	BBSI	Wed, Aug 6, 1997	10.67	11.33	10.67	10.83
1043	NASDAQ	BBSI	Tue, Aug 5, 1997	10.50	11.17	9.83	10.83
1042	NASDAQ	BBSI	Mon, Aug 4, 1997	11.00	11.00	10.50	10.50
1041	NASDAQ	BBSI	Fri, Aug 1, 1997	11.00	11.08	11.00	11.00
1040	NASDAQ	BBSI	Thu, Jul 31, 1997	11.00	11.42	11.00	11.42
1039	NASDAQ	BBSI	Wed, Jul 30, 1997	11.00	11.00	11.00	11.00
1038	NASDAQ	BBSI	Tue, Jul 29, 1997	11.33	11.42	11.00	11.00
1037	NASDAQ	BBSI	Mon, Jul 28, 1997	11.17	11.42	11.00	11.42
1036	NASDAQ	BBSI	Fri, Jul 25, 1997	11.17	11.17	11.17	11.17
1035	NASDAQ	BBSI	Thu, Jul 24, 1997	11.17	11.29	11.17	11.29
1034	NASDAQ	BBSI	Wed, Jul 23, 1997	11.50	11.50	11.50	11.50
1033	NASDAQ	BBSI	Tue, Jul 22, 1997	11.50	11.50	11.33	11.33
1032	NASDAQ	BBSI	Mon, Jul 21, 1997	11.25	11.33	11.17	11.25
1031	NASDAQ	BBSI	Fri, Jul 18, 1997	11.17	11.33	11.08	11.33
1030	NASDAQ	BBSI	Thu, Jul 17, 1997	11.33	11.67	11.23	11.67
1029	NASDAQ	BBSI	Wed, Jul 16, 1997	10.75	11.33	10.67	11.08
1028	NASDAQ	BBSI	Tue, Jul 15, 1997	9.92	10.83	9.92	10.75
1027	NASDAQ	BBSI	Mon, Jul 14, 1997	10.08	10.08	9.67	9.67
1026	NASDAQ	BBSI	Fri, Jul 11, 1997	10.08	10.08	9.50	9.67
1025	NASDAQ	BBSI	Thu, Jul 10, 1997	9.75	10.08	9.50	9.75
1024	NASDAQ	BBSI	Wed, Jul 9, 1997	9.50	9.50	9.50	9.50
1023	NASDAQ	BBSI	Tue, Jul 8, 1997	9.50	9.79	9.50	9.67
1022	NASDAQ	BBSI	Mon, Jul 7, 1997	9.50	10.08	9.50	9.75
1021	NASDAQ	BBSI	Wed, Jul 2, 1997	9.33	9.92	9.33	9.75
1020	NASDAQ	BBSI	Tue, Jul 1, 1997	9.08	9.50	9.08	9.42
1019	NASDAQ	BBSI	Mon, Jun 30, 1997	9.17	9.33	9.08	9.08
1018	NASDAQ	BBSI	Fri, Jun 27, 1997	9.00	9.50	9.00	9.50
1017	NASDAQ	BBSI	Thu, Jun 26, 1997	8.92	9.33	8.92	9.33
1016	NASDAQ	BBSI	Wed, Jun 25, 1997	9.17	9.33	9.00	9.17
1015	NASDAQ	BBSI	Tue, Jun 24, 1997	9.13	9.33	8.92	8.92
1014	NASDAQ	BBSI	Mon, Jun 23, 1997	8.92	9.08	8.92	9.06
1013	NASDAQ	BBSI	Fri, Jun 20, 1997	9.00	9.33	8.92	9.06
1012	NASDAQ	BBSI	Thu, Jun 19, 1997	9.33	9.33	8.92	8.92
1011	NASDAQ	BBSI	Wed, Jun 18, 1997	9.00	9.00	8.92	8.92
1010	NASDAQ	BBSI	Tue, Jun 17, 1997	8.92	9.33	8.92	9.08
1009	NASDAQ	BBSI	Mon, Jun 16, 1997	8.92	9.33	8.92	9.00
1008	NASDAQ	BBSI	Fri, Jun 13, 1997	8.92	9.00	8.92	9.00
1007	NASDAQ	BBSI	Thu, Jun 12, 1997	9.08	9.33	9.08	9.33
1006	NASDAQ	BBSI	Wed, Jun 11, 1997	8.92	9.17	8.92	8.92
1005	NASDAQ	BBSI	Tue, Jun 10, 1997	9.42	9.42	8.92	8.92
1004	NASDAQ	BBSI	Mon, Jun 9, 1997	8.92	8.92	8.92	8.92
1003	NASDAQ	BBSI	Fri, Jun 6, 1997	8.92	8.92	8.92	8.92
1002	NASDAQ	BBSI	Thu, Jun 5, 1997	9.25	9.25	9.17	9.17
1001	NASDAQ	BBSI	Wed, Jun 4, 1997	9.08	9.21	8.92	8.92
1000	NASDAQ	BBSI	Tue, Jun 3, 1997	8.83	9.02	8.83	9.02
999	NASDAQ	BBSI	Mon, Jun 2, 1997	9.33	9.33	9.33	9.33
998	NASDAQ	BBSI	Fri, May 30, 1997	9.58	9.58	9.33	9.58
997	NASDAQ	BBSI	Thu, May 29, 1997	9.33	9.67	9.33	9.50
996	NASDAQ	BBSI	Wed, May 28, 1997	9.33	9.33	9.33	9.33
995	NASDAQ	BBSI	Tue, May 27, 1997	9.58	9.83	9.33	9.33
994	NASDAQ	BBSI	Fri, May 23, 1997	9.33	9.33	9.33	9.33
993	NASDAQ	BBSI	Thu, May 22, 1997	9.33	9.50	9.33	9.33
992	NASDAQ	BBSI	Wed, May 21, 1997	9.33	9.83	9.33	9.33
991	NASDAQ	BBSI	Tue, May 20, 1997	9.33	9.33	9.33	9.33
990	NASDAQ	BBSI	Mon, May 19, 1997	9.33	9.50	9.33	9.48
989	NASDAQ	BBSI	Fri, May 16, 1997	9.33	10.00	9.33	10.00
988	NASDAQ	BBSI	Thu, May 15, 1997	9.50	10.00	9.33	9.33
987	NASDAQ	BBSI	Wed, May 14, 1997	10.00	10.00	9.50	9.50
986	NASDAQ	BBSI	Tue, May 13, 1997	9.50	9.67	8.83	9.67
985	NASDAQ	BBSI	Mon, May 12, 1997	9.50	9.50	8.83	9.25
984	NASDAQ	BBSI	Fri, May 9, 1997	9.33	9.33	9.33	9.33
983	NASDAQ	BBSI	Thu, May 8, 1997	8.67	9.17	8.67	8.83
982	NASDAQ	BBSI	Wed, May 7, 1997	8.67	9.00	8.67	8.67
981	NASDAQ	BBSI	Tue, May 6, 1997	8.83	8.92	8.67	8.67
980	NASDAQ	BBSI	Mon, May 5, 1997	8.92	9.08	8.67	9.08
979	NASDAQ	BBSI	Fri, May 2, 1997	8.67	8.67	8.67	8.67
978	NASDAQ	BBSI	Thu, May 1, 1997	8.88	9.00	8.88	9.00
977	NASDAQ	BBSI	Wed, Apr 30, 1997	9.08	9.08	8.67	8.67
976	NASDAQ	BBSI	Tue, Apr 29, 1997	8.83	9.00	8.83	9.00
975	NASDAQ	BBSI	Mon, Apr 28, 1997	8.33	8.83	8.33	8.83
974	NASDAQ	BBSI	Fri, Apr 25, 1997	8.83	8.83	8.33	8.50
973	NASDAQ	BBSI	Thu, Apr 24, 1997	8.67	9.00	8.33	8.33
972	NASDAQ	BBSI	Wed, Apr 23, 1997	8.92	9.25	8.33	8.33
971	NASDAQ	BBSI	Tue, Apr 22, 1997	8.92	9.58	8.92	9.33
970	NASDAQ	BBSI	Mon, Apr 21, 1997	9.17	9.33	9.00	9.00
969	NASDAQ	BBSI	Fri, Apr 18, 1997	8.75	9.08	8.75	9.08
968	NASDAQ	BBSI	Thu, Apr 17, 1997	8.42	8.83	8.42	8.75
967	NASDAQ	BBSI	Wed, Apr 16, 1997	8.42	8.67	8.42	8.42
966	NASDAQ	BBSI	Tue, Apr 15, 1997	8.42	8.67	8.25	8.42
965	NASDAQ	BBSI	Mon, Apr 14, 1997	8.42	8.42	8.25	8.25
964	NASDAQ	BBSI	Fri, Apr 11, 1997	8.25	8.67	8.25	8.33
963	NASDAQ	BBSI	Thu, Apr 10, 1997	8.25	8.67	7.83	8.67
962	NASDAQ	BBSI	Wed, Apr 9, 1997	8.67	9.00	7.67	8.04
961	NASDAQ	BBSI	Tue, Apr 8, 1997	9.50	9.67	9.00	9.00
960	NASDAQ	BBSI	Mon, Apr 7, 1997	9.17	9.17	9.17	9.17
959	NASDAQ	BBSI	Fri, Apr 4, 1997	9.17	9.67	9.17	9.67
958	NASDAQ	BBSI	Thu, Apr 3, 1997	9.67	9.67	9.42	9.42
957	NASDAQ	BBSI	Wed, Apr 2, 1997	9.48	9.67	9.17	9.17
956	NASDAQ	BBSI	Tue, Apr 1, 1997	9.17	9.67	9.17	9.50
955	NASDAQ	BBSI	Mon, Mar 31, 1997	9.08	9.67	9.08	9.67
954	NASDAQ	BBSI	Thu, Mar 27, 1997	9.00	9.67	9.00	9.33
953	NASDAQ	BBSI	Wed, Mar 26, 1997	9.00	9.33	8.50	9.00
952	NASDAQ	BBSI	Tue, Mar 25, 1997	10.00	10.00	9.00	9.00
951	NASDAQ	BBSI	Mon, Mar 24, 1997	9.83	10.08	9.50	9.50
950	NASDAQ	BBSI	Fri, Mar 21, 1997	9.83	10.17	9.83	10.17
949	NASDAQ	BBSI	Thu, Mar 20, 1997	10.33	10.67	9.83	9.83
948	NASDAQ	BBSI	Wed, Mar 19, 1997	11.00	11.00	9.83	9.83
947	NASDAQ	BBSI	Tue, Mar 18, 1997	10.50	11.00	10.50	11.00
946	NASDAQ	BBSI	Mon, Mar 17, 1997	11.33	11.33	10.67	10.67
945	NASDAQ	BBSI	Fri, Mar 14, 1997	11.17	11.50	11.17	11.17
944	NASDAQ	BBSI	Thu, Mar 13, 1997	11.33	11.33	11.17	11.17
943	NASDAQ	BBSI	Wed, Mar 12, 1997	12.00	12.00	11.67	11.67
942	NASDAQ	BBSI	Tue, Mar 11, 1997	11.83	12.08	11.50	11.50
941	NASDAQ	BBSI	Mon, Mar 10, 1997	11.83	12.17	11.83	11.83
940	NASDAQ	BBSI	Fri, Mar 7, 1997	11.92	12.17	11.92	12.17
939	NASDAQ	BBSI	Thu, Mar 6, 1997	12.25	12.25	11.83	12.25
938	NASDAQ	BBSI	Wed, Mar 5, 1997	12.25	12.25	11.83	12.00
937	NASDAQ	BBSI	Tue, Mar 4, 1997	11.83	12.25	11.83	12.00
936	NASDAQ	BBSI	Mon, Mar 3, 1997	12.00	12.25	11.83	12.00
935	NASDAQ	BBSI	Fri, Feb 28, 1997	11.83	12.25	11.83	11.88
934	NASDAQ	BBSI	Thu, Feb 27, 1997	11.83	11.83	11.83	11.83
933	NASDAQ	BBSI	Wed, Feb 26, 1997	12.00	12.00	11.83	11.92
932	NASDAQ	BBSI	Tue, Feb 25, 1997	11.83	12.33	11.83	12.33
931	NASDAQ	BBSI	Mon, Feb 24, 1997	11.83	12.00	11.83	11.83
930	NASDAQ	BBSI	Fri, Feb 21, 1997	11.83	11.83	11.83	11.83
929	NASDAQ	BBSI	Thu, Feb 20, 1997	11.83	11.92	11.83	11.92
928	NASDAQ	BBSI	Wed, Feb 19, 1997	11.83	12.25	11.83	12.17
927	NASDAQ	BBSI	Tue, Feb 18, 1997	11.83	11.83	11.83	11.83
926	NASDAQ	BBSI	Fri, Feb 14, 1997	12.00	12.25	11.83	12.17
925	NASDAQ	BBSI	Thu, Feb 13, 1997	11.83	12.17	11.83	11.83
924	NASDAQ	BBSI	Wed, Feb 12, 1997	11.92	12.25	11.83	11.83
923	NASDAQ	BBSI	Tue, Feb 11, 1997	11.83	12.00	11.83	12.00
922	NASDAQ	BBSI	Mon, Feb 10, 1997	12.00	12.25	11.83	12.00
921	NASDAQ	BBSI	Fri, Feb 7, 1997	11.83	12.33	11.83	12.33
920	NASDAQ	BBSI	Thu, Feb 6, 1997	11.83	11.83	11.83	11.83
919	NASDAQ	BBSI	Wed, Feb 5, 1997	11.92	12.17	11.83	12.00
918	NASDAQ	BBSI	Tue, Feb 4, 1997	12.17	12.33	12.08	12.33
917	NASDAQ	BBSI	Mon, Feb 3, 1997	11.83	12.00	11.83	12.00
916	NASDAQ	BBSI	Fri, Jan 31, 1997	11.83	12.33	11.83	12.33
915	NASDAQ	BBSI	Thu, Jan 30, 1997	12.17	12.17	11.83	11.83
914	NASDAQ	BBSI	Wed, Jan 29, 1997	11.83	12.13	11.83	12.08
913	NASDAQ	BBSI	Tue, Jan 28, 1997	11.83	11.83	11.83	11.83
912	NASDAQ	BBSI	Mon, Jan 27, 1997	12.50	12.50	11.92	12.50
911	NASDAQ	BBSI	Fri, Jan 24, 1997	11.83	12.08	11.83	11.83
910	NASDAQ	BBSI	Thu, Jan 23, 1997	11.83	12.33	11.83	11.83
909	NASDAQ	BBSI	Wed, Jan 22, 1997	12.17	12.17	11.67	12.00
908	NASDAQ	BBSI	Tue, Jan 21, 1997	11.50	12.00	11.50	12.00
907	NASDAQ	BBSI	Mon, Jan 20, 1997	11.83	11.83	11.50	11.58
906	NASDAQ	BBSI	Fri, Jan 17, 1997	11.50	11.50	11.50	11.50
905	NASDAQ	BBSI	Thu, Jan 16, 1997	11.67	11.67	11.67	11.67
904	NASDAQ	BBSI	Wed, Jan 15, 1997	12.50	12.50	11.67	11.67
903	NASDAQ	BBSI	Tue, Jan 14, 1997	11.50	12.67	11.50	12.50
902	NASDAQ	BBSI	Mon, Jan 13, 1997	10.83	11.33	10.83	11.33
901	NASDAQ	BBSI	Fri, Jan 10, 1997	10.50	10.67	10.33	10.50
900	NASDAQ	BBSI	Thu, Jan 9, 1997	10.17	10.50	10.17	10.17
899	NASDAQ	BBSI	Wed, Jan 8, 1997	10.17	10.50	10.17	10.17
898	NASDAQ	BBSI	Tue, Jan 7, 1997	10.50	10.50	10.17	10.17
897	NASDAQ	BBSI	Mon, Jan 6, 1997	10.17	10.50	10.17	10.17
896	NASDAQ	BBSI	Fri, Jan 3, 1997	10.17	10.50	10.17	10.17
895	NASDAQ	BBSI	Thu, Jan 2, 1997	10.25	10.33	10.17	10.17
894	NASDAQ	BBSI	Tue, Dec 31, 1996	10.50	10.50	10.17	10.17
893	NASDAQ	BBSI	Mon, Dec 30, 1996	10.00	10.50	10.00	10.50
892	NASDAQ	BBSI	Fri, Dec 27, 1996	10.33	10.50	10.00	10.25
891	NASDAQ	BBSI	Thu, Dec 26, 1996	9.83	10.33	9.83	10.33
890	NASDAQ	BBSI	Tue, Dec 24, 1996	9.67	9.67	9.67	9.67
889	NASDAQ	BBSI	Mon, Dec 23, 1996	9.67	10.17	9.67	10.17
888	NASDAQ	BBSI	Fri, Dec 20, 1996	9.67	10.00	9.67	9.83
887	NASDAQ	BBSI	Thu, Dec 19, 1996	10.00	10.00	9.67	10.00
886	NASDAQ	BBSI	Wed, Dec 18, 1996	10.00	10.00	10.00	10.00
885	NASDAQ	BBSI	Mon, Dec 16, 1996	9.50	10.00	9.50	10.00
884	NASDAQ	BBSI	Fri, Dec 13, 1996	9.71	10.00	9.50	10.00
883	NASDAQ	BBSI	Thu, Dec 12, 1996	9.33	10.00	9.33	10.00
882	NASDAQ	BBSI	Wed, Dec 11, 1996	9.17	9.50	9.17	9.42
881	NASDAQ	BBSI	Tue, Dec 10, 1996	9.17	9.50	9.17	9.17
880	NASDAQ	BBSI	Mon, Dec 9, 1996	9.33	9.50	9.17	9.17
879	NASDAQ	BBSI	Fri, Dec 6, 1996	9.00	9.50	9.00	9.50
878	NASDAQ	BBSI	Thu, Dec 5, 1996	9.33	9.58	9.33	9.58
877	NASDAQ	BBSI	Wed, Dec 4, 1996	9.58	9.58	9.33	9.42
876	NASDAQ	BBSI	Tue, Dec 3, 1996	9.00	9.83	9.00	9.42
875	NASDAQ	BBSI	Mon, Dec 2, 1996	9.67	10.17	9.00	9.08
874	NASDAQ	BBSI	Fri, Nov 29, 1996	9.83	9.83	9.67	9.71
873	NASDAQ	BBSI	Wed, Nov 27, 1996	10.17	10.17	9.92	10.00
872	NASDAQ	BBSI	Tue, Nov 26, 1996	10.17	10.17	9.83	10.17
871	NASDAQ	BBSI	Mon, Nov 25, 1996	10.33	10.50	10.00	10.08
870	NASDAQ	BBSI	Fri, Nov 22, 1996	10.67	10.83	10.42	10.67
869	NASDAQ	BBSI	Thu, Nov 21, 1996	11.25	11.33	10.67	10.67
868	NASDAQ	BBSI	Wed, Nov 20, 1996	11.17	11.67	11.17	11.17
867	NASDAQ	BBSI	Tue, Nov 19, 1996	11.67	11.67	11.17	11.17
866	NASDAQ	BBSI	Mon, Nov 18, 1996	11.17	11.67	11.17	11.67
865	NASDAQ	BBSI	Fri, Nov 15, 1996	11.33	11.67	11.33	11.67
864	NASDAQ	BBSI	Thu, Nov 14, 1996	11.33	11.42	11.17	11.17
863	NASDAQ	BBSI	Wed, Nov 13, 1996	11.17	11.33	11.17	11.25
862	NASDAQ	BBSI	Tue, Nov 12, 1996	11.33	11.33	11.17	11.33
861	NASDAQ	BBSI	Mon, Nov 11, 1996	11.33	11.42	11.33	11.42
860	NASDAQ	BBSI	Fri, Nov 8, 1996	11.33	11.67	11.33	11.50
859	NASDAQ	BBSI	Thu, Nov 7, 1996	10.50	11.67	10.50	11.50
858	NASDAQ	BBSI	Wed, Nov 6, 1996	11.00	11.00	10.67	10.67
857	NASDAQ	BBSI	Tue, Nov 5, 1996	10.83	10.83	10.50	10.50
856	NASDAQ	BBSI	Mon, Nov 4, 1996	10.83	11.17	10.83	10.83
855	NASDAQ	BBSI	Fri, Nov 1, 1996	11.00	11.17	10.67	10.88
854	NASDAQ	BBSI	Thu, Oct 31, 1996	10.83	11.00	10.67	11.00
853	NASDAQ	BBSI	Wed, Oct 30, 1996	10.50	10.83	10.50	10.83
852	NASDAQ	BBSI	Tue, Oct 29, 1996	10.83	10.83	10.50	10.75
851	NASDAQ	BBSI	Mon, Oct 28, 1996	10.67	10.67	10.33	10.50
850	NASDAQ	BBSI	Fri, Oct 25, 1996	10.67	10.83	10.50	10.83
849	NASDAQ	BBSI	Thu, Oct 24, 1996	10.83	10.83	10.83	10.83
848	NASDAQ	BBSI	Wed, Oct 23, 1996	10.67	11.00	10.50	10.67
847	NASDAQ	BBSI	Tue, Oct 22, 1996	11.00	11.00	10.67	10.67
846	NASDAQ	BBSI	Mon, Oct 21, 1996	11.17	11.17	10.67	10.83
845	NASDAQ	BBSI	Fri, Oct 18, 1996	10.67	11.17	10.17	10.83
844	NASDAQ	BBSI	Thu, Oct 17, 1996	10.17	10.50	10.17	10.50
843	NASDAQ	BBSI	Wed, Oct 16, 1996	10.83	10.83	10.17	10.50
842	NASDAQ	BBSI	Tue, Oct 15, 1996	10.83	10.83	10.33	10.83
841	NASDAQ	BBSI	Mon, Oct 14, 1996	10.33	10.42	10.33	10.33
840	NASDAQ	BBSI	Fri, Oct 11, 1996	10.33	10.83	10.33	10.83
839	NASDAQ	BBSI	Thu, Oct 10, 1996	10.17	10.67	10.17	10.58
838	NASDAQ	BBSI	Wed, Oct 9, 1996	10.42	10.83	10.42	10.50
837	NASDAQ	BBSI	Tue, Oct 8, 1996	10.83	10.83	10.42	10.42
836	NASDAQ	BBSI	Mon, Oct 7, 1996	10.42	10.83	10.42	10.42
835	NASDAQ	BBSI	Fri, Oct 4, 1996	11.00	11.00	10.42	10.67
834	NASDAQ	BBSI	Thu, Oct 3, 1996	11.50	11.67	11.17	11.67
833	NASDAQ	BBSI	Wed, Oct 2, 1996	10.67	11.50	10.67	11.00
832	NASDAQ	BBSI	Tue, Oct 1, 1996	10.67	11.00	10.67	11.00
831	NASDAQ	BBSI	Mon, Sep 30, 1996	11.00	11.00	10.50	10.67
830	NASDAQ	BBSI	Fri, Sep 27, 1996	11.50	11.54	10.00	10.83
829	NASDAQ	BBSI	Thu, Sep 26, 1996	11.50	11.67	11.50	11.50
828	NASDAQ	BBSI	Wed, Sep 25, 1996	11.50	12.00	11.50	11.50
827	NASDAQ	BBSI	Tue, Sep 24, 1996	12.00	12.17	12.00	12.00
826	NASDAQ	BBSI	Mon, Sep 23, 1996	12.33	12.67	12.00	12.17
825	NASDAQ	BBSI	Fri, Sep 20, 1996	12.50	12.67	12.17	12.67
824	NASDAQ	BBSI	Thu, Sep 19, 1996	12.17	12.50	12.17	12.42
823	NASDAQ	BBSI	Wed, Sep 18, 1996	13.17	13.17	12.17	12.17
822	NASDAQ	BBSI	Tue, Sep 17, 1996	12.33	13.17	12.33	13.00
821	NASDAQ	BBSI	Mon, Sep 16, 1996	14.83	14.83	11.67	12.50
820	NASDAQ	BBSI	Fri, Sep 13, 1996	14.00	14.75	13.67	14.58
819	NASDAQ	BBSI	Thu, Sep 12, 1996	13.67	13.83	13.67	13.67
818	NASDAQ	BBSI	Wed, Sep 11, 1996	13.67	14.00	13.67	14.00
817	NASDAQ	BBSI	Tue, Sep 10, 1996	13.67	13.67	13.67	13.67
816	NASDAQ	BBSI	Mon, Sep 9, 1996	13.17	14.17	13.17	13.67
815	NASDAQ	BBSI	Fri, Sep 6, 1996	13.33	13.42	13.00	13.33
814	NASDAQ	BBSI	Thu, Sep 5, 1996	13.33	13.33	13.17	13.17
813	NASDAQ	BBSI	Wed, Sep 4, 1996	13.33	13.33	13.33	13.33
812	NASDAQ	BBSI	Tue, Sep 3, 1996	13.17	13.17	13.00	13.00
811	NASDAQ	BBSI	Fri, Aug 30, 1996	13.00	13.17	13.00	13.17
810	NASDAQ	BBSI	Thu, Aug 29, 1996	13.17	13.17	12.83	13.08
809	NASDAQ	BBSI	Wed, Aug 28, 1996	13.08	13.50	13.08	13.08
808	NASDAQ	BBSI	Tue, Aug 27, 1996	13.08	13.08	13.08	13.08
807	NASDAQ	BBSI	Mon, Aug 26, 1996	13.08	13.50	13.08	13.08
806	NASDAQ	BBSI	Fri, Aug 23, 1996	13.50	13.50	13.08	13.25
805	NASDAQ	BBSI	Thu, Aug 22, 1996	13.08	13.17	13.08	13.08
804	NASDAQ	BBSI	Wed, Aug 21, 1996	13.50	13.50	13.08	13.33
803	NASDAQ	BBSI	Tue, Aug 20, 1996	13.08	13.50	13.08	13.50
802	NASDAQ	BBSI	Mon, Aug 19, 1996	13.33	13.33	13.00	13.17
801	NASDAQ	BBSI	Fri, Aug 16, 1996	13.00	13.33	13.00	13.17
800	NASDAQ	BBSI	Thu, Aug 15, 1996	13.00	13.00	13.00	13.00
799	NASDAQ	BBSI	Wed, Aug 14, 1996	13.00	13.42	13.00	13.42
798	NASDAQ	BBSI	Tue, Aug 13, 1996	12.67	13.00	12.58	13.00
797	NASDAQ	BBSI	Mon, Aug 12, 1996	12.83	12.83	12.50	12.50
796	NASDAQ	BBSI	Fri, Aug 9, 1996	12.00	13.00	12.00	12.67
795	NASDAQ	BBSI	Thu, Aug 8, 1996	11.67	12.17	11.67	11.83
794	NASDAQ	BBSI	Wed, Aug 7, 1996	12.08	12.25	11.83	11.83
793	NASDAQ	BBSI	Tue, Aug 6, 1996	11.83	12.33	11.83	12.00
792	NASDAQ	BBSI	Mon, Aug 5, 1996	12.50	12.50	11.83	11.83
791	NASDAQ	BBSI	Fri, Aug 2, 1996	11.83	12.50	11.67	12.00
790	NASDAQ	BBSI	Thu, Aug 1, 1996	11.83	11.83	11.50	11.50
789	NASDAQ	BBSI	Wed, Jul 31, 1996	11.67	11.67	11.17	11.17
788	NASDAQ	BBSI	Tue, Jul 30, 1996	11.17	11.17	11.17	11.17
787	NASDAQ	BBSI	Mon, Jul 29, 1996	11.17	11.17	11.17	11.17
786	NASDAQ	BBSI	Fri, Jul 26, 1996	11.17	11.67	11.17	11.33
785	NASDAQ	BBSI	Thu, Jul 25, 1996	11.67	11.67	11.17	11.17
784	NASDAQ	BBSI	Wed, Jul 24, 1996	11.33	11.42	10.83	11.33
783	NASDAQ	BBSI	Tue, Jul 23, 1996	11.33	11.67	11.33	11.33
782	NASDAQ	BBSI	Mon, Jul 22, 1996	11.33	11.67	11.33	11.50
781	NASDAQ	BBSI	Fri, Jul 19, 1996	11.83	11.83	11.83	11.83
780	NASDAQ	BBSI	Thu, Jul 18, 1996	11.00	12.00	11.00	11.33
779	NASDAQ	BBSI	Wed, Jul 17, 1996	10.33	11.17	10.17	10.83
778	NASDAQ	BBSI	Tue, Jul 16, 1996	11.67	12.00	9.33	10.00
777	NASDAQ	BBSI	Mon, Jul 15, 1996	12.50	12.50	11.67	11.67
776	NASDAQ	BBSI	Fri, Jul 12, 1996	12.33	12.67	12.25	12.50
775	NASDAQ	BBSI	Thu, Jul 11, 1996	12.67	12.67	12.17	12.33
774	NASDAQ	BBSI	Wed, Jul 10, 1996	13.00	13.04	12.83	12.83
773	NASDAQ	BBSI	Tue, Jul 9, 1996	13.17	13.50	13.00	13.00
772	NASDAQ	BBSI	Mon, Jul 8, 1996	13.50	13.50	13.17	13.33
771	NASDAQ	BBSI	Fri, Jul 5, 1996	14.00	14.00	13.17	13.25
770	NASDAQ	BBSI	Wed, Jul 3, 1996	13.33	14.17	13.17	14.08
769	NASDAQ	BBSI	Tue, Jul 2, 1996	12.67	13.17	12.17	13.17
768	NASDAQ	BBSI	Mon, Jul 1, 1996	12.33	12.58	12.33	12.58
767	NASDAQ	BBSI	Fri, Jun 28, 1996	12.33	12.50	12.00	12.50
766	NASDAQ	BBSI	Thu, Jun 27, 1996	12.33	12.33	12.00	12.33
765	NASDAQ	BBSI	Wed, Jun 26, 1996	12.33	12.33	12.00	12.00
764	NASDAQ	BBSI	Tue, Jun 25, 1996	12.83	12.83	12.50	12.50
763	NASDAQ	BBSI	Mon, Jun 24, 1996	12.50	12.83	12.50	12.50
762	NASDAQ	BBSI	Fri, Jun 21, 1996	12.50	12.50	12.50	12.50
761	NASDAQ	BBSI	Thu, Jun 20, 1996	13.17	13.17	12.67	12.67
760	NASDAQ	BBSI	Wed, Jun 19, 1996	13.00	13.17	12.83	12.83
759	NASDAQ	BBSI	Tue, Jun 18, 1996	13.33	13.33	13.00	13.00
758	NASDAQ	BBSI	Mon, Jun 17, 1996	13.17	13.33	13.17	13.33
757	NASDAQ	BBSI	Fri, Jun 14, 1996	13.17	13.33	12.67	13.17
756	NASDAQ	BBSI	Thu, Jun 13, 1996	12.67	12.67	12.67	12.67
755	NASDAQ	BBSI	Wed, Jun 12, 1996	12.67	13.17	12.67	12.67
754	NASDAQ	BBSI	Tue, Jun 11, 1996	12.67	13.17	12.67	12.92
753	NASDAQ	BBSI	Mon, Jun 10, 1996	12.67	12.67	12.67	12.67
752	NASDAQ	BBSI	Fri, Jun 7, 1996	12.67	13.17	12.67	12.67
751	NASDAQ	BBSI	Thu, Jun 6, 1996	12.17	13.17	12.17	12.67
750	NASDAQ	BBSI	Wed, Jun 5, 1996	12.50	12.50	12.17	12.42
749	NASDAQ	BBSI	Tue, Jun 4, 1996	12.50	12.50	12.17	12.50
748	NASDAQ	BBSI	Mon, Jun 3, 1996	12.33	12.58	12.33	12.33
747	NASDAQ	BBSI	Fri, May 31, 1996	11.83	12.25	11.83	12.25
746	NASDAQ	BBSI	Thu, May 30, 1996	11.83	12.17	11.67	12.00
745	NASDAQ	BBSI	Wed, May 29, 1996	11.50	11.75	11.50	11.75
744	NASDAQ	BBSI	Tue, May 28, 1996	11.33	11.75	11.33	11.50
743	NASDAQ	BBSI	Fri, May 24, 1996	11.33	11.50	11.33	11.42
742	NASDAQ	BBSI	Thu, May 23, 1996	11.17	11.50	11.17	11.50
741	NASDAQ	BBSI	Wed, May 22, 1996	11.00	11.50	11.00	11.17
740	NASDAQ	BBSI	Tue, May 21, 1996	11.17	11.50	10.83	11.25
739	NASDAQ	BBSI	Mon, May 20, 1996	11.50	12.00	11.33	11.33
738	NASDAQ	BBSI	Fri, May 17, 1996	12.00	12.00	11.50	12.00
737	NASDAQ	BBSI	Thu, May 16, 1996	12.00	12.00	11.67	12.00
736	NASDAQ	BBSI	Wed, May 15, 1996	11.83	12.50	11.67	11.67
735	NASDAQ	BBSI	Tue, May 14, 1996	11.50	12.33	11.33	11.83
734	NASDAQ	BBSI	Mon, May 13, 1996	11.67	11.83	11.33	11.33
733	NASDAQ	BBSI	Fri, May 10, 1996	11.83	11.83	11.17	11.67
732	NASDAQ	BBSI	Thu, May 9, 1996	11.33	11.83	11.17	11.17
731	NASDAQ	BBSI	Wed, May 8, 1996	11.33	11.67	11.17	11.50
730	NASDAQ	BBSI	Tue, May 7, 1996	12.00	12.00	11.67	11.83
729	NASDAQ	BBSI	Mon, May 6, 1996	12.17	12.17	11.83	11.83
728	NASDAQ	BBSI	Fri, May 3, 1996	11.83	12.17	11.83	11.83
727	NASDAQ	BBSI	Thu, May 2, 1996	12.17	12.17	12.17	12.17
726	NASDAQ	BBSI	Wed, May 1, 1996	11.67	12.00	11.67	12.00
725	NASDAQ	BBSI	Tue, Apr 30, 1996	11.67	12.00	11.67	11.67
724	NASDAQ	BBSI	Mon, Apr 29, 1996	11.67	11.83	11.67	11.83
723	NASDAQ	BBSI	Fri, Apr 26, 1996	11.83	11.83	11.67	11.67
722	NASDAQ	BBSI	Thu, Apr 25, 1996	12.00	12.00	11.67	11.67
721	NASDAQ	BBSI	Wed, Apr 24, 1996	11.67	12.17	11.67	11.75
720	NASDAQ	BBSI	Tue, Apr 23, 1996	11.67	12.00	11.67	11.83
719	NASDAQ	BBSI	Mon, Apr 22, 1996	12.17	12.17	11.67	11.67
718	NASDAQ	BBSI	Fri, Apr 19, 1996	12.17	12.17	11.67	11.67
717	NASDAQ	BBSI	Thu, Apr 18, 1996	11.67	12.17	11.67	11.71
716	NASDAQ	BBSI	Wed, Apr 17, 1996	11.83	12.00	11.67	11.67
715	NASDAQ	BBSI	Tue, Apr 16, 1996	12.17	12.17	11.83	12.00
714	NASDAQ	BBSI	Mon, Apr 15, 1996	12.17	12.33	12.00	12.08
713	NASDAQ	BBSI	Fri, Apr 12, 1996	11.83	12.00	11.83	12.00
712	NASDAQ	BBSI	Thu, Apr 11, 1996	12.33	12.33	11.83	11.83
711	NASDAQ	BBSI	Wed, Apr 10, 1996	12.00	12.42	12.00	12.17
710	NASDAQ	BBSI	Tue, Apr 9, 1996	12.00	12.00	11.67	12.00
709	NASDAQ	BBSI	Mon, Apr 8, 1996	12.00	12.00	11.67	11.83
708	NASDAQ	BBSI	Thu, Apr 4, 1996	12.67	12.67	12.17	12.17
707	NASDAQ	BBSI	Wed, Apr 3, 1996	12.33	12.50	12.00	12.33
706	NASDAQ	BBSI	Tue, Apr 2, 1996	12.33	12.33	12.00	12.33
705	NASDAQ	BBSI	Mon, Apr 1, 1996	11.67	12.33	11.67	12.00
704	NASDAQ	BBSI	Fri, Mar 29, 1996	12.00	12.00	11.67	11.67
703	NASDAQ	BBSI	Thu, Mar 28, 1996	12.00	12.00	11.67	12.00
702	NASDAQ	BBSI	Wed, Mar 27, 1996	12.00	12.00	11.67	11.67
701	NASDAQ	BBSI	Tue, Mar 26, 1996	12.33	12.33	11.50	11.67
700	NASDAQ	BBSI	Mon, Mar 25, 1996	11.50	12.42	11.17	12.00
699	NASDAQ	BBSI	Fri, Mar 22, 1996	11.33	11.83	10.83	10.83
698	NASDAQ	BBSI	Thu, Mar 21, 1996	11.50	11.83	10.50	11.50
697	NASDAQ	BBSI	Wed, Mar 20, 1996	12.67	13.00	12.17	12.17
696	NASDAQ	BBSI	Tue, Mar 19, 1996	13.08	13.25	12.67	12.67
695	NASDAQ	BBSI	Mon, Mar 18, 1996	13.00	13.83	12.83	13.08
694	NASDAQ	BBSI	Fri, Mar 15, 1996	13.33	13.33	12.83	13.17
693	NASDAQ	BBSI	Thu, Mar 14, 1996	12.83	13.67	12.67	13.33
692	NASDAQ	BBSI	Wed, Mar 13, 1996	12.17	13.00	11.83	13.00
691	NASDAQ	BBSI	Tue, Mar 12, 1996	11.00	12.17	10.83	12.00
690	NASDAQ	BBSI	Mon, Mar 11, 1996	11.00	11.33	10.67	11.00
689	NASDAQ	BBSI	Fri, Mar 8, 1996	10.67	10.67	10.50	10.67
688	NASDAQ	BBSI	Thu, Mar 7, 1996	10.50	11.00	10.50	10.75
687	NASDAQ	BBSI	Wed, Mar 6, 1996	10.83	10.83	10.33	10.67
686	NASDAQ	BBSI	Tue, Mar 5, 1996	10.83	10.83	10.33	10.83
685	NASDAQ	BBSI	Mon, Mar 4, 1996	10.50	10.83	10.33	10.58
684	NASDAQ	BBSI	Fri, Mar 1, 1996	10.58	10.83	10.50	10.50
683	NASDAQ	BBSI	Thu, Feb 29, 1996	11.17	11.17	10.67	10.67
682	NASDAQ	BBSI	Wed, Feb 28, 1996	11.17	11.17	11.17	11.17
681	NASDAQ	BBSI	Tue, Feb 27, 1996	11.00	11.17	10.67	11.00
680	NASDAQ	BBSI	Mon, Feb 26, 1996	10.67	11.00	10.67	10.67
679	NASDAQ	BBSI	Fri, Feb 23, 1996	11.17	11.17	10.67	10.83
678	NASDAQ	BBSI	Thu, Feb 22, 1996	10.83	11.33	10.50	10.67
677	NASDAQ	BBSI	Wed, Feb 21, 1996	10.83	10.83	10.50	10.67
676	NASDAQ	BBSI	Tue, Feb 20, 1996	11.00	11.00	10.50	10.83
675	NASDAQ	BBSI	Fri, Feb 16, 1996	10.33	11.00	10.25	10.67
674	NASDAQ	BBSI	Thu, Feb 15, 1996	10.33	10.33	10.33	10.33
673	NASDAQ	BBSI	Wed, Feb 14, 1996	9.75	10.33	9.75	10.33
672	NASDAQ	BBSI	Tue, Feb 13, 1996	10.33	10.33	9.75	9.75
671	NASDAQ	BBSI	Mon, Feb 12, 1996	10.50	10.50	9.96	10.00
670	NASDAQ	BBSI	Fri, Feb 9, 1996	10.83	10.83	10.17	10.17
669	NASDAQ	BBSI	Thu, Feb 8, 1996	10.67	10.83	10.50	10.58
668	NASDAQ	BBSI	Wed, Feb 7, 1996	10.67	11.00	10.58	11.00
667	NASDAQ	BBSI	Tue, Feb 6, 1996	11.00	11.00	10.50	10.58
666	NASDAQ	BBSI	Mon, Feb 5, 1996	10.50	11.00	10.50	11.00
665	NASDAQ	BBSI	Fri, Feb 2, 1996	11.00	11.00	10.50	10.50
664	NASDAQ	BBSI	Thu, Feb 1, 1996	10.67	11.00	10.50	10.50
663	NASDAQ	BBSI	Wed, Jan 31, 1996	11.00	11.00	10.50	10.50
662	NASDAQ	BBSI	Tue, Jan 30, 1996	11.00	11.00	10.50	10.50
661	NASDAQ	BBSI	Mon, Jan 29, 1996	11.00	11.00	10.67	10.67
660	NASDAQ	BBSI	Fri, Jan 26, 1996	11.00	11.00	10.67	10.67
659	NASDAQ	BBSI	Thu, Jan 25, 1996	11.00	11.00	10.67	11.00
658	NASDAQ	BBSI	Wed, Jan 24, 1996	11.00	11.00	10.67	11.00
657	NASDAQ	BBSI	Tue, Jan 23, 1996	10.83	11.00	10.67	10.67
656	NASDAQ	BBSI	Mon, Jan 22, 1996	10.83	10.83	10.33	10.75
655	NASDAQ	BBSI	Fri, Jan 19, 1996	11.17	11.17	10.50	10.83
654	NASDAQ	BBSI	Thu, Jan 18, 1996	10.83	11.67	10.50	11.08
653	NASDAQ	BBSI	Wed, Jan 17, 1996	11.00	11.17	10.50	10.67
652	NASDAQ	BBSI	Tue, Jan 16, 1996	9.67	11.33	9.67	11.33
651	NASDAQ	BBSI	Mon, Jan 15, 1996	10.00	10.00	9.67	9.67
650	NASDAQ	BBSI	Fri, Jan 12, 1996	9.83	9.83	9.67	9.67
649	NASDAQ	BBSI	Thu, Jan 11, 1996	9.67	10.00	9.67	10.00
648	NASDAQ	BBSI	Wed, Jan 10, 1996	10.00	10.00	9.67	9.88
647	NASDAQ	BBSI	Tue, Jan 9, 1996	9.67	10.08	9.67	9.67
646	NASDAQ	BBSI	Mon, Jan 8, 1996	10.08	10.08	9.67	9.67
645	NASDAQ	BBSI	Fri, Jan 5, 1996	10.17	10.17	9.67	9.67
644	NASDAQ	BBSI	Thu, Jan 4, 1996	9.67	10.17	9.67	10.17
643	NASDAQ	BBSI	Wed, Jan 3, 1996	9.67	10.00	9.67	10.00
642	NASDAQ	BBSI	Tue, Jan 2, 1996	10.08	10.17	9.67	10.00
641	NASDAQ	BBSI	Fri, Dec 29, 1995	9.50	10.17	9.50	9.83
640	NASDAQ	BBSI	Thu, Dec 28, 1995	9.83	10.00	9.50	9.50
639	NASDAQ	BBSI	Wed, Dec 27, 1995	9.33	9.83	9.33	9.83
638	NASDAQ	BBSI	Tue, Dec 26, 1995	9.42	9.83	9.33	9.83
637	NASDAQ	BBSI	Fri, Dec 22, 1995	9.50	9.83	9.50	9.83
636	NASDAQ	BBSI	Thu, Dec 21, 1995	9.83	10.00	9.50	9.83
635	NASDAQ	BBSI	Wed, Dec 20, 1995	8.50	9.83	8.50	9.58
634	NASDAQ	BBSI	Tue, Dec 19, 1995	8.83	8.83	8.50	8.50
633	NASDAQ	BBSI	Mon, Dec 18, 1995	8.67	9.00	8.50	8.67
632	NASDAQ	BBSI	Fri, Dec 15, 1995	9.17	9.17	8.67	8.88
631	NASDAQ	BBSI	Thu, Dec 14, 1995	9.00	9.17	8.67	9.00
630	NASDAQ	BBSI	Wed, Dec 13, 1995	8.67	9.00	8.67	8.67
629	NASDAQ	BBSI	Tue, Dec 12, 1995	8.83	9.17	8.67	8.67
628	NASDAQ	BBSI	Mon, Dec 11, 1995	8.83	9.00	8.17	9.00
627	NASDAQ	BBSI	Fri, Dec 8, 1995	8.83	9.17	8.83	9.17
626	NASDAQ	BBSI	Thu, Dec 7, 1995	9.17	9.33	9.00	9.00
625	NASDAQ	BBSI	Wed, Dec 6, 1995	9.17	9.50	9.17	9.17
624	NASDAQ	BBSI	Tue, Dec 5, 1995	9.50	9.50	9.17	9.42
623	NASDAQ	BBSI	Mon, Dec 4, 1995	9.17	9.50	9.17	9.17
622	NASDAQ	BBSI	Fri, Dec 1, 1995	9.17	9.33	9.17	9.17
621	NASDAQ	BBSI	Thu, Nov 30, 1995	9.17	9.50	9.17	9.50
620	NASDAQ	BBSI	Wed, Nov 29, 1995	9.50	9.50	9.17	9.33
619	NASDAQ	BBSI	Tue, Nov 28, 1995	9.67	9.67	9.17	9.50
618	NASDAQ	BBSI	Mon, Nov 27, 1995	9.17	9.67	9.17	9.67
617	NASDAQ	BBSI	Wed, Nov 22, 1995	9.33	9.42	9.17	9.17
616	NASDAQ	BBSI	Tue, Nov 21, 1995	9.50	9.67	9.25	9.58
615	NASDAQ	BBSI	Mon, Nov 20, 1995	9.67	10.00	9.67	9.83
614	NASDAQ	BBSI	Fri, Nov 17, 1995	9.67	10.00	9.67	9.67
613	NASDAQ	BBSI	Thu, Nov 16, 1995	10.17	10.17	9.67	9.67
612	NASDAQ	BBSI	Wed, Nov 15, 1995	9.67	10.00	9.67	9.83
611	NASDAQ	BBSI	Tue, Nov 14, 1995	9.67	9.83	9.67	9.83
610	NASDAQ	BBSI	Mon, Nov 13, 1995	10.00	10.00	9.67	10.00
609	NASDAQ	BBSI	Fri, Nov 10, 1995	9.83	10.00	9.50	10.00
608	NASDAQ	BBSI	Thu, Nov 9, 1995	9.83	9.83	9.33	9.67
607	NASDAQ	BBSI	Wed, Nov 8, 1995	9.83	10.17	9.67	9.67
606	NASDAQ	BBSI	Tue, Nov 7, 1995	9.17	9.83	9.08	9.83
605	NASDAQ	BBSI	Mon, Nov 6, 1995	8.83	9.17	8.83	9.17
604	NASDAQ	BBSI	Fri, Nov 3, 1995	8.83	9.17	8.83	9.17
603	NASDAQ	BBSI	Thu, Nov 2, 1995	8.83	9.17	8.83	9.17
602	NASDAQ	BBSI	Wed, Nov 1, 1995	9.17	9.67	9.00	9.00
601	NASDAQ	BBSI	Tue, Oct 31, 1995	9.42	9.67	9.17	9.33
600	NASDAQ	BBSI	Mon, Oct 30, 1995	9.83	9.83	9.17	9.33
599	NASDAQ	BBSI	Fri, Oct 27, 1995	10.00	10.00	9.50	9.50
598	NASDAQ	BBSI	Thu, Oct 26, 1995	9.67	9.92	9.67	9.67
597	NASDAQ	BBSI	Wed, Oct 25, 1995	9.83	10.33	9.83	10.00
596	NASDAQ	BBSI	Tue, Oct 24, 1995	10.00	10.00	10.00	10.00
595	NASDAQ	BBSI	Mon, Oct 23, 1995	10.17	10.17	9.83	9.83
594	NASDAQ	BBSI	Fri, Oct 20, 1995	10.17	10.17	9.83	10.00
593	NASDAQ	BBSI	Thu, Oct 19, 1995	10.33	10.33	9.83	9.83
592	NASDAQ	BBSI	Wed, Oct 18, 1995	10.00	10.33	10.00	10.17
591	NASDAQ	BBSI	Tue, Oct 17, 1995	9.17	10.00	9.17	10.00
590	NASDAQ	BBSI	Mon, Oct 16, 1995	9.42	9.50	9.17	9.33
589	NASDAQ	BBSI	Fri, Oct 13, 1995	9.67	10.00	9.33	9.33
588	NASDAQ	BBSI	Thu, Oct 12, 1995	9.67	10.00	9.67	9.83
587	NASDAQ	BBSI	Wed, Oct 11, 1995	9.50	9.92	9.50	9.83
586	NASDAQ	BBSI	Tue, Oct 10, 1995	10.00	10.00	9.83	9.83
585	NASDAQ	BBSI	Mon, Oct 9, 1995	9.83	9.83	9.83	9.83
584	NASDAQ	BBSI	Fri, Oct 6, 1995	9.83	10.17	9.83	9.83
583	NASDAQ	BBSI	Thu, Oct 5, 1995	10.00	10.00	9.92	9.92
582	NASDAQ	BBSI	Wed, Oct 4, 1995	9.83	9.92	9.83	9.92
581	NASDAQ	BBSI	Tue, Oct 3, 1995	10.00	10.17	9.92	10.08
580	NASDAQ	BBSI	Mon, Oct 2, 1995	9.83	10.17	9.83	10.08
579	NASDAQ	BBSI	Fri, Sep 29, 1995	10.00	10.17	9.83	10.17
578	NASDAQ	BBSI	Wed, Sep 27, 1995	9.83	10.17	9.83	10.17
577	NASDAQ	BBSI	Tue, Sep 26, 1995	9.83	10.17	9.83	10.17
576	NASDAQ	BBSI	Mon, Sep 25, 1995	10.08	10.08	9.83	10.00
575	NASDAQ	BBSI	Fri, Sep 22, 1995	10.17	10.17	9.83	9.83
574	NASDAQ	BBSI	Thu, Sep 21, 1995	10.10	10.17	9.83	10.17
573	NASDAQ	BBSI	Wed, Sep 20, 1995	10.17	10.17	9.83	10.17
572	NASDAQ	BBSI	Tue, Sep 19, 1995	10.17	10.17	10.00	10.00
571	NASDAQ	BBSI	Mon, Sep 18, 1995	10.00	10.17	9.67	10.00
570	NASDAQ	BBSI	Fri, Sep 15, 1995	10.00	10.17	10.00	10.00
569	NASDAQ	BBSI	Thu, Sep 14, 1995	10.17	10.17	10.00	10.17
568	NASDAQ	BBSI	Wed, Sep 13, 1995	10.17	10.17	9.83	9.83
567	NASDAQ	BBSI	Tue, Sep 12, 1995	10.33	10.33	9.67	10.00
566	NASDAQ	BBSI	Mon, Sep 11, 1995	10.33	10.33	10.00	10.00
565	NASDAQ	BBSI	Fri, Sep 8, 1995	10.00	10.33	10.00	10.33
564	NASDAQ	BBSI	Thu, Sep 7, 1995	10.33	10.33	10.17	10.25
563	NASDAQ	BBSI	Wed, Sep 6, 1995	10.33	10.33	10.33	10.33
562	NASDAQ	BBSI	Tue, Sep 5, 1995	10.00	10.50	10.00	10.50
561	NASDAQ	BBSI	Fri, Sep 1, 1995	10.33	10.33	9.83	10.17
560	NASDAQ	BBSI	Thu, Aug 31, 1995	10.25	10.25	9.83	10.13
559	NASDAQ	BBSI	Wed, Aug 30, 1995	9.83	10.00	9.83	9.92
558	NASDAQ	BBSI	Tue, Aug 29, 1995	9.83	10.17	9.83	10.17
557	NASDAQ	BBSI	Mon, Aug 28, 1995	10.00	10.17	9.83	9.83
556	NASDAQ	BBSI	Fri, Aug 25, 1995	10.33	10.33	9.83	9.83
555	NASDAQ	BBSI	Thu, Aug 24, 1995	9.83	9.83	9.83	9.83
554	NASDAQ	BBSI	Wed, Aug 23, 1995	9.67	10.25	9.67	9.92
553	NASDAQ	BBSI	Tue, Aug 22, 1995	10.00	10.00	9.50	9.92
552	NASDAQ	BBSI	Mon, Aug 21, 1995	10.00	10.00	9.50	10.00
551	NASDAQ	BBSI	Fri, Aug 18, 1995	9.50	10.00	9.50	9.50
550	NASDAQ	BBSI	Thu, Aug 17, 1995	9.58	10.00	9.50	10.00
549	NASDAQ	BBSI	Wed, Aug 16, 1995	9.50	10.00	9.50	9.50
548	NASDAQ	BBSI	Tue, Aug 15, 1995	9.50	9.50	9.50	9.50
547	NASDAQ	BBSI	Mon, Aug 14, 1995	10.00	10.00	9.50	9.83
546	NASDAQ	BBSI	Fri, Aug 11, 1995	9.67	10.00	9.67	9.75
545	NASDAQ	BBSI	Thu, Aug 10, 1995	9.50	10.17	9.50	10.00
544	NASDAQ	BBSI	Wed, Aug 9, 1995	10.17	10.17	9.67	9.67
543	NASDAQ	BBSI	Tue, Aug 8, 1995	9.92	10.17	9.67	10.17
542	NASDAQ	BBSI	Mon, Aug 7, 1995	10.17	10.17	9.67	10.17
541	NASDAQ	BBSI	Fri, Aug 4, 1995	9.67	10.17	9.67	10.17
540	NASDAQ	BBSI	Thu, Aug 3, 1995	10.17	10.17	9.67	10.17
539	NASDAQ	BBSI	Wed, Aug 2, 1995	9.67	10.17	9.67	9.67
538	NASDAQ	BBSI	Tue, Aug 1, 1995	9.67	10.17	9.67	9.67
537	NASDAQ	BBSI	Mon, Jul 31, 1995	9.67	10.17	9.67	10.17
536	NASDAQ	BBSI	Fri, Jul 28, 1995	10.00	10.08	9.67	9.92
535	NASDAQ	BBSI	Thu, Jul 27, 1995	10.00	10.00	9.67	10.00
534	NASDAQ	BBSI	Wed, Jul 26, 1995	9.67	10.00	9.67	9.67
533	NASDAQ	BBSI	Tue, Jul 25, 1995	10.00	10.00	9.67	10.00
532	NASDAQ	BBSI	Mon, Jul 24, 1995	9.50	10.00	9.50	9.50
531	NASDAQ	BBSI	Fri, Jul 21, 1995	10.00	10.00	9.50	9.50
530	NASDAQ	BBSI	Thu, Jul 20, 1995	9.50	9.67	9.50	9.67
529	NASDAQ	BBSI	Wed, Jul 19, 1995	9.83	9.83	9.50	9.67
528	NASDAQ	BBSI	Tue, Jul 18, 1995	10.00	10.00	9.50	9.92
527	NASDAQ	BBSI	Mon, Jul 17, 1995	9.67	10.00	9.50	10.00
526	NASDAQ	BBSI	Fri, Jul 14, 1995	10.00	10.00	9.50	9.67
525	NASDAQ	BBSI	Thu, Jul 13, 1995	9.50	10.00	9.50	9.50
524	NASDAQ	BBSI	Wed, Jul 12, 1995	9.33	9.83	9.33	9.83
523	NASDAQ	BBSI	Tue, Jul 11, 1995	9.50	9.67	9.17	9.17
522	NASDAQ	BBSI	Mon, Jul 10, 1995	9.83	9.83	9.33	9.83
521	NASDAQ	BBSI	Fri, Jul 7, 1995	9.83	9.83	9.33	9.83
520	NASDAQ	BBSI	Thu, Jul 6, 1995	9.00	9.83	9.00	9.50
519	NASDAQ	BBSI	Wed, Jul 5, 1995	9.33	9.33	9.00	9.25
518	NASDAQ	BBSI	Mon, Jul 3, 1995	9.33	9.33	9.33	9.33
517	NASDAQ	BBSI	Fri, Jun 30, 1995	9.33	9.33	9.00	9.17
516	NASDAQ	BBSI	Thu, Jun 29, 1995	9.33	9.33	8.83	9.17
515	NASDAQ	BBSI	Wed, Jun 28, 1995	8.83	9.33	8.83	9.33
514	NASDAQ	BBSI	Tue, Jun 27, 1995	8.83	9.33	8.83	8.83
513	NASDAQ	BBSI	Mon, Jun 26, 1995	8.83	9.33	8.83	9.15
512	NASDAQ	BBSI	Fri, Jun 23, 1995	9.17	9.33	8.83	8.83
511	NASDAQ	BBSI	Thu, Jun 22, 1995	9.00	9.17	8.50	9.17
510	NASDAQ	BBSI	Wed, Jun 21, 1995	9.00	9.00	8.50	8.50
509	NASDAQ	BBSI	Tue, Jun 20, 1995	9.17	9.17	8.50	8.50
508	NASDAQ	BBSI	Mon, Jun 19, 1995	9.00	9.33	8.50	9.00
507	NASDAQ	BBSI	Fri, Jun 16, 1995	8.17	8.92	8.00	8.67
506	NASDAQ	BBSI	Thu, Jun 15, 1995	8.00	8.17	8.00	8.17
505	NASDAQ	BBSI	Wed, Jun 14, 1995	8.17	8.17	8.00	8.00
504	NASDAQ	BBSI	Tue, Jun 13, 1995	8.00	8.17	8.00	8.10
503	NASDAQ	BBSI	Mon, Jun 12, 1995	8.17	8.17	8.00	8.17
502	NASDAQ	BBSI	Fri, Jun 9, 1995	8.00	8.17	8.00	8.06
501	NASDAQ	BBSI	Thu, Jun 8, 1995	7.83	8.17	7.83	8.17
500	NASDAQ	BBSI	Wed, Jun 7, 1995	8.17	8.17	7.83	7.83
499	NASDAQ	BBSI	Tue, Jun 6, 1995	7.83	8.17	7.83	7.92
498	NASDAQ	BBSI	Mon, Jun 5, 1995	8.17	8.17	7.83	7.83
497	NASDAQ	BBSI	Fri, Jun 2, 1995	7.83	8.17	7.83	8.17
496	NASDAQ	BBSI	Thu, Jun 1, 1995	8.17	8.17	7.83	7.83
495	NASDAQ	BBSI	Wed, May 31, 1995	7.83	8.00	7.67	8.00
494	NASDAQ	BBSI	Tue, May 30, 1995	7.67	7.83	7.67	7.83
493	NASDAQ	BBSI	Fri, May 26, 1995	8.00	8.00	7.58	7.58
492	NASDAQ	BBSI	Thu, May 25, 1995	8.00	8.00	7.67	8.00
491	NASDAQ	BBSI	Wed, May 24, 1995	7.67	8.17	7.67	8.00
490	NASDAQ	BBSI	Tue, May 23, 1995	7.92	8.17	7.67	7.71
489	NASDAQ	BBSI	Mon, May 22, 1995	7.67	8.17	7.67	7.83
488	NASDAQ	BBSI	Fri, May 19, 1995	7.33	8.17	7.33	7.67
487	NASDAQ	BBSI	Thu, May 18, 1995	8.33	8.33	7.00	7.33
486	NASDAQ	BBSI	Wed, May 17, 1995	8.00	8.33	8.00	8.21
485	NASDAQ	BBSI	Tue, May 16, 1995	8.50	8.50	8.00	8.00
484	NASDAQ	BBSI	Mon, May 15, 1995	8.33	8.33	8.00	8.33
483	NASDAQ	BBSI	Fri, May 12, 1995	8.33	8.33	8.00	8.17
482	NASDAQ	BBSI	Thu, May 11, 1995	8.33	8.33	8.00	8.00
481	NASDAQ	BBSI	Wed, May 10, 1995	8.33	8.33	8.00	8.00
480	NASDAQ	BBSI	Tue, May 9, 1995	8.00	8.08	8.00	8.06
479	NASDAQ	BBSI	Mon, May 8, 1995	8.33	8.33	8.00	8.33
478	NASDAQ	BBSI	Fri, May 5, 1995	8.33	8.33	8.00	8.00
477	NASDAQ	BBSI	Thu, May 4, 1995	8.00	8.33	8.00	8.17
476	NASDAQ	BBSI	Wed, May 3, 1995	8.00	8.00	8.00	8.00
475	NASDAQ	BBSI	Tue, May 2, 1995	8.00	8.33	8.00	8.33
474	NASDAQ	BBSI	Mon, May 1, 1995	7.83	8.33	7.83	8.00
473	NASDAQ	BBSI	Fri, Apr 28, 1995	7.83	8.33	7.83	8.33
472	NASDAQ	BBSI	Thu, Apr 27, 1995	8.00	8.33	7.17	7.75
471	NASDAQ	BBSI	Wed, Apr 26, 1995	9.17	9.33	8.33	8.33
470	NASDAQ	BBSI	Tue, Apr 25, 1995	9.33	9.83	9.17	9.50
469	NASDAQ	BBSI	Mon, Apr 24, 1995	9.33	9.67	9.33	9.33
468	NASDAQ	BBSI	Fri, Apr 21, 1995	9.83	9.83	9.33	9.33
467	NASDAQ	BBSI	Thu, Apr 20, 1995	9.33	9.75	9.33	9.33
466	NASDAQ	BBSI	Wed, Apr 19, 1995	9.83	9.83	9.25	9.33
465	NASDAQ	BBSI	Tue, Apr 18, 1995	9.67	9.83	9.67	9.75
464	NASDAQ	BBSI	Mon, Apr 17, 1995	10.00	10.00	9.67	9.67
463	NASDAQ	BBSI	Thu, Apr 13, 1995	10.00	10.00	9.67	9.67
462	NASDAQ	BBSI	Wed, Apr 12, 1995	10.00	10.00	9.67	9.75
461	NASDAQ	BBSI	Tue, Apr 11, 1995	9.67	10.00	9.67	9.67
460	NASDAQ	BBSI	Mon, Apr 10, 1995	10.00	10.00	9.75	9.75
459	NASDAQ	BBSI	Fri, Apr 7, 1995	9.83	10.00	9.50	9.83
458	NASDAQ	BBSI	Thu, Apr 6, 1995	9.83	9.83	9.50	9.50
457	NASDAQ	BBSI	Wed, Apr 5, 1995	9.83	9.83	9.50	9.67
456	NASDAQ	BBSI	Tue, Apr 4, 1995	9.67	9.83	9.67	9.83
455	NASDAQ	BBSI	Mon, Apr 3, 1995	9.67	9.83	9.67	9.67
454	NASDAQ	BBSI	Fri, Mar 31, 1995	9.67	9.83	9.67	9.67
453	NASDAQ	BBSI	Thu, Mar 30, 1995	10.00	10.00	9.67	9.67
452	NASDAQ	BBSI	Wed, Mar 29, 1995	9.67	10.00	9.67	9.67
451	NASDAQ	BBSI	Tue, Mar 28, 1995	9.83	10.00	9.67	10.00
450	NASDAQ	BBSI	Mon, Mar 27, 1995	9.83	10.00	9.83	9.83
449	NASDAQ	BBSI	Fri, Mar 24, 1995	9.83	10.17	9.83	9.83
448	NASDAQ	BBSI	Thu, Mar 23, 1995	9.67	10.17	9.67	10.17
447	NASDAQ	BBSI	Wed, Mar 22, 1995	9.67	10.00	9.67	9.83
446	NASDAQ	BBSI	Tue, Mar 21, 1995	9.33	10.00	9.33	9.83
445	NASDAQ	BBSI	Mon, Mar 20, 1995	9.50	9.83	9.33	9.50
444	NASDAQ	BBSI	Fri, Mar 17, 1995	9.33	9.67	9.33	9.33
443	NASDAQ	BBSI	Thu, Mar 16, 1995	9.33	9.67	9.33	9.33
442	NASDAQ	BBSI	Wed, Mar 15, 1995	9.17	9.67	9.00	9.67
441	NASDAQ	BBSI	Tue, Mar 14, 1995	9.83	10.17	9.00	9.33
440	NASDAQ	BBSI	Mon, Mar 13, 1995	10.00	10.17	9.67	9.67
439	NASDAQ	BBSI	Fri, Mar 10, 1995	9.83	10.08	9.83	9.83
438	NASDAQ	BBSI	Thu, Mar 9, 1995	9.83	10.17	9.83	9.83
437	NASDAQ	BBSI	Wed, Mar 8, 1995	10.17	10.17	9.83	9.83
436	NASDAQ	BBSI	Tue, Mar 7, 1995	10.00	10.17	9.83	10.17
435	NASDAQ	BBSI	Mon, Mar 6, 1995	10.33	10.50	10.00	10.17
434	NASDAQ	BBSI	Fri, Mar 3, 1995	10.00	10.33	10.00	10.00
433	NASDAQ	BBSI	Thu, Mar 2, 1995	9.83	10.33	9.83	10.33
432	NASDAQ	BBSI	Wed, Mar 1, 1995	10.33	10.33	9.83	9.83
431	NASDAQ	BBSI	Tue, Feb 28, 1995	10.17	10.83	9.83	10.00
430	NASDAQ	BBSI	Mon, Feb 27, 1995	10.83	10.83	10.17	10.17
429	NASDAQ	BBSI	Fri, Feb 24, 1995	10.50	11.00	10.17	10.83
428	NASDAQ	BBSI	Thu, Feb 23, 1995	10.17	10.83	10.17	10.33
427	NASDAQ	BBSI	Wed, Feb 22, 1995	10.00	10.33	10.00	10.17
426	NASDAQ	BBSI	Tue, Feb 21, 1995	10.00	10.67	9.67	10.00
425	NASDAQ	BBSI	Fri, Feb 17, 1995	10.17	10.67	10.00	10.50
424	NASDAQ	BBSI	Thu, Feb 16, 1995	10.17	10.83	10.17	10.67
423	NASDAQ	BBSI	Wed, Feb 15, 1995	10.33	10.83	9.67	10.17
422	NASDAQ	BBSI	Tue, Feb 14, 1995	12.33	12.50	11.17	11.17
421	NASDAQ	BBSI	Mon, Feb 13, 1995	12.33	13.00	12.00	12.67
420	NASDAQ	BBSI	Fri, Feb 10, 1995	11.50	12.50	11.04	12.00
419	NASDAQ	BBSI	Thu, Feb 9, 1995	13.00	13.00	11.50	11.67
418	NASDAQ	BBSI	Wed, Feb 8, 1995	11.83	13.00	11.17	12.67
417	NASDAQ	BBSI	Tue, Feb 7, 1995	11.17	11.83	11.17	11.83
416	NASDAQ	BBSI	Mon, Feb 6, 1995	11.67	12.50	11.17	11.17
415	NASDAQ	BBSI	Fri, Feb 3, 1995	10.83	11.33	10.67	11.17
414	NASDAQ	BBSI	Thu, Feb 2, 1995	10.17	10.67	10.00	10.33
413	NASDAQ	BBSI	Wed, Feb 1, 1995	9.83	10.00	9.67	9.83
412	NASDAQ	BBSI	Tue, Jan 31, 1995	10.17	10.17	9.50	9.83
411	NASDAQ	BBSI	Mon, Jan 30, 1995	9.50	10.17	9.50	10.00
410	NASDAQ	BBSI	Fri, Jan 27, 1995	9.50	9.83	9.50	9.50
409	NASDAQ	BBSI	Thu, Jan 26, 1995	10.17	10.17	9.33	9.83
408	NASDAQ	BBSI	Wed, Jan 25, 1995	10.17	10.17	9.83	9.83
407	NASDAQ	BBSI	Tue, Jan 24, 1995	10.17	10.17	9.67	9.83
406	NASDAQ	BBSI	Mon, Jan 23, 1995	10.17	10.17	9.67	9.67
405	NASDAQ	BBSI	Fri, Jan 20, 1995	10.17	10.17	9.67	10.17
404	NASDAQ	BBSI	Thu, Jan 19, 1995	9.17	10.08	9.17	9.83
403	NASDAQ	BBSI	Wed, Jan 18, 1995	9.17	9.67	9.17	9.67
402	NASDAQ	BBSI	Tue, Jan 17, 1995	9.50	9.67	9.50	9.67
401	NASDAQ	BBSI	Mon, Jan 16, 1995	9.50	9.50	9.17	9.50
400	NASDAQ	BBSI	Fri, Jan 13, 1995	9.50	9.50	9.00	9.17
399	NASDAQ	BBSI	Thu, Jan 12, 1995	9.50	9.50	9.00	9.00
398	NASDAQ	BBSI	Wed, Jan 11, 1995	9.00	9.50	9.00	9.00
397	NASDAQ	BBSI	Tue, Jan 10, 1995	9.50	9.50	9.00	9.00
396	NASDAQ	BBSI	Mon, Jan 9, 1995	9.00	9.50	9.00	9.50
395	NASDAQ	BBSI	Fri, Jan 6, 1995	9.50	9.67	9.00	9.33
394	NASDAQ	BBSI	Thu, Jan 5, 1995	9.67	9.67	9.50	9.50
393	NASDAQ	BBSI	Wed, Jan 4, 1995	9.58	9.67	9.50	9.50
392	NASDAQ	BBSI	Tue, Jan 3, 1995	9.67	10.00	9.67	9.92
391	NASDAQ	BBSI	Fri, Dec 30, 1994	9.67	10.00	9.33	9.33
390	NASDAQ	BBSI	Thu, Dec 29, 1994	10.00	10.00	9.83	9.83
389	NASDAQ	BBSI	Wed, Dec 28, 1994	9.33	10.17	9.33	9.75
388	NASDAQ	BBSI	Tue, Dec 27, 1994	9.83	9.83	9.33	9.83
387	NASDAQ	BBSI	Fri, Dec 23, 1994	9.67	9.83	9.50	9.83
386	NASDAQ	BBSI	Thu, Dec 22, 1994	9.67	9.67	9.33	9.33
385	NASDAQ	BBSI	Wed, Dec 21, 1994	8.83	9.67	8.83	9.67
384	NASDAQ	BBSI	Mon, Dec 19, 1994	9.33	9.33	9.17	9.33
383	NASDAQ	BBSI	Fri, Dec 16, 1994	9.33	9.33	9.33	9.33
382	NASDAQ	BBSI	Thu, Dec 15, 1994	8.83	9.33	8.83	9.33
381	NASDAQ	BBSI	Wed, Dec 14, 1994	8.75	8.83	8.50	8.83
380	NASDAQ	BBSI	Tue, Dec 13, 1994	8.83	8.83	8.54	8.83
379	NASDAQ	BBSI	Mon, Dec 12, 1994	8.83	8.83	8.33	8.83
378	NASDAQ	BBSI	Fri, Dec 9, 1994	8.75	8.75	8.50	8.67
377	NASDAQ	BBSI	Thu, Dec 8, 1994	9.00	9.00	8.67	8.67
376	NASDAQ	BBSI	Wed, Dec 7, 1994	9.17	9.50	9.00	9.00
375	NASDAQ	BBSI	Tue, Dec 6, 1994	9.83	9.83	9.50	9.58
374	NASDAQ	BBSI	Mon, Dec 5, 1994	9.83	9.83	9.50	9.50
373	NASDAQ	BBSI	Fri, Dec 2, 1994	10.33	10.33	9.33	9.83
372	NASDAQ	BBSI	Thu, Dec 1, 1994	10.17	10.33	10.00	10.17
371	NASDAQ	BBSI	Wed, Nov 30, 1994	10.67	10.67	10.33	10.50
370	NASDAQ	BBSI	Tue, Nov 29, 1994	10.33	10.67	10.25	10.33
369	NASDAQ	BBSI	Mon, Nov 28, 1994	10.50	10.67	10.00	10.33
368	NASDAQ	BBSI	Fri, Nov 25, 1994	10.50	10.50	10.00	10.00
367	NASDAQ	BBSI	Wed, Nov 23, 1994	10.00	10.67	10.00	10.00
366	NASDAQ	BBSI	Tue, Nov 22, 1994	10.00	10.83	9.50	10.33
365	NASDAQ	BBSI	Mon, Nov 21, 1994	10.00	10.00	9.67	10.00
364	NASDAQ	BBSI	Fri, Nov 18, 1994	9.33	10.00	9.33	9.83
363	NASDAQ	BBSI	Thu, Nov 17, 1994	9.33	9.67	9.33	9.33
362	NASDAQ	BBSI	Wed, Nov 16, 1994	9.38	9.67	9.33	9.33
361	NASDAQ	BBSI	Tue, Nov 15, 1994	9.50	9.67	9.33	9.33
360	NASDAQ	BBSI	Mon, Nov 14, 1994	9.33	9.67	9.33	9.33
359	NASDAQ	BBSI	Fri, Nov 11, 1994	9.67	9.83	9.17	9.33
358	NASDAQ	BBSI	Thu, Nov 10, 1994	9.67	9.67	9.25	9.33
357	NASDAQ	BBSI	Wed, Nov 9, 1994	9.67	9.67	9.17	9.29
356	NASDAQ	BBSI	Tue, Nov 8, 1994	9.67	9.67	9.17	9.17
355	NASDAQ	BBSI	Mon, Nov 7, 1994	9.33	9.67	9.17	9.17
354	NASDAQ	BBSI	Fri, Nov 4, 1994	9.83	9.83	9.33	9.54
353	NASDAQ	BBSI	Thu, Nov 3, 1994	9.33	10.00	9.00	9.83
352	NASDAQ	BBSI	Wed, Nov 2, 1994	9.33	9.33	8.83	9.17
351	NASDAQ	BBSI	Tue, Nov 1, 1994	8.50	9.33	8.50	9.00
350	NASDAQ	BBSI	Mon, Oct 31, 1994	9.00	9.00	8.50	9.00
349	NASDAQ	BBSI	Fri, Oct 28, 1994	8.67	9.00	8.50	9.00
348	NASDAQ	BBSI	Thu, Oct 27, 1994	8.50	9.00	8.50	8.50
347	NASDAQ	BBSI	Wed, Oct 26, 1994	8.75	8.75	8.50	8.50
346	NASDAQ	BBSI	Tue, Oct 25, 1994	8.50	9.00	8.50	9.00
345	NASDAQ	BBSI	Mon, Oct 24, 1994	9.00	9.00	8.50	8.83
344	NASDAQ	BBSI	Fri, Oct 21, 1994	9.17	9.17	8.50	8.58
343	NASDAQ	BBSI	Thu, Oct 20, 1994	8.75	9.08	8.67	8.67
342	NASDAQ	BBSI	Wed, Oct 19, 1994	9.17	9.17	8.67	9.17
341	NASDAQ	BBSI	Tue, Oct 18, 1994	9.17	9.17	8.67	8.67
340	NASDAQ	BBSI	Mon, Oct 17, 1994	8.67	9.17	8.33	9.00
339	NASDAQ	BBSI	Fri, Oct 14, 1994	8.50	8.67	8.17	8.33
338	NASDAQ	BBSI	Thu, Oct 13, 1994	7.67	8.50	7.42	8.50
337	NASDAQ	BBSI	Wed, Oct 12, 1994	7.67	7.67	7.33	7.67
336	NASDAQ	BBSI	Tue, Oct 11, 1994	7.67	7.67	7.33	7.33
335	NASDAQ	BBSI	Mon, Oct 10, 1994	7.33	7.67	7.33	7.67
334	NASDAQ	BBSI	Fri, Oct 7, 1994	7.67	7.67	7.33	7.33
333	NASDAQ	BBSI	Thu, Oct 6, 1994	7.67	7.67	7.42	7.42
332	NASDAQ	BBSI	Wed, Oct 5, 1994	7.83	7.83	7.42	7.58
331	NASDAQ	BBSI	Tue, Oct 4, 1994	7.83	7.83	7.50	7.67
330	NASDAQ	BBSI	Mon, Oct 3, 1994	7.60	7.83	7.50	7.83
329	NASDAQ	BBSI	Fri, Sep 30, 1994	7.75	7.83	7.67	7.83
328	NASDAQ	BBSI	Thu, Sep 29, 1994	7.50	7.83	7.50	7.50
327	NASDAQ	BBSI	Wed, Sep 28, 1994	7.83	7.83	7.50	7.58
326	NASDAQ	BBSI	Tue, Sep 27, 1994	7.50	7.83	7.50	7.83
325	NASDAQ	BBSI	Mon, Sep 26, 1994	7.83	7.83	7.50	7.75
324	NASDAQ	BBSI	Fri, Sep 23, 1994	7.83	8.00	7.50	7.75
323	NASDAQ	BBSI	Thu, Sep 22, 1994	8.00	8.00	7.50	7.50
322	NASDAQ	BBSI	Wed, Sep 21, 1994	7.58	7.58	7.58	7.58
321	NASDAQ	BBSI	Tue, Sep 20, 1994	7.50	8.00	7.50	7.67
320	NASDAQ	BBSI	Mon, Sep 19, 1994	8.17	8.17	7.71	8.17
319	NASDAQ	BBSI	Fri, Sep 16, 1994	8.17	8.17	8.00	8.00
318	NASDAQ	BBSI	Thu, Sep 15, 1994	7.67	7.67	7.67	7.67
317	NASDAQ	BBSI	Wed, Sep 14, 1994	8.17	8.17	7.67	8.17
316	NASDAQ	BBSI	Tue, Sep 13, 1994	8.17	8.17	7.92	8.00
315	NASDAQ	BBSI	Mon, Sep 12, 1994	7.83	7.83	7.50	7.83
314	NASDAQ	BBSI	Fri, Sep 9, 1994	7.50	7.83	7.33	7.83
313	NASDAQ	BBSI	Thu, Sep 8, 1994	7.67	8.00	7.50	7.63
312	NASDAQ	BBSI	Wed, Sep 7, 1994	8.17	8.17	7.67	7.75
311	NASDAQ	BBSI	Tue, Sep 6, 1994	8.00	8.17	7.50	8.00
310	NASDAQ	BBSI	Fri, Sep 2, 1994	7.50	7.92	7.33	7.92
309	NASDAQ	BBSI	Thu, Sep 1, 1994	6.83	7.17	6.83	7.17
308	NASDAQ	BBSI	Wed, Aug 31, 1994	7.17	7.17	7.08	7.17
307	NASDAQ	BBSI	Tue, Aug 30, 1994	7.17	7.17	6.83	7.17
306	NASDAQ	BBSI	Mon, Aug 29, 1994	7.50	7.50	6.83	7.08
305	NASDAQ	BBSI	Fri, Aug 26, 1994	7.33	7.50	7.00	7.50
304	NASDAQ	BBSI	Thu, Aug 25, 1994	7.42	7.42	7.00	7.33
303	NASDAQ	BBSI	Wed, Aug 24, 1994	7.67	7.67	7.00	7.33
302	NASDAQ	BBSI	Tue, Aug 23, 1994	7.33	7.33	7.08	7.08
301	NASDAQ	BBSI	Mon, Aug 22, 1994	7.33	7.33	6.83	7.33
300	NASDAQ	BBSI	Fri, Aug 19, 1994	6.83	7.33	6.83	6.83
299	NASDAQ	BBSI	Thu, Aug 18, 1994	7.17	7.33	7.00	7.04
298	NASDAQ	BBSI	Wed, Aug 17, 1994	7.67	7.67	7.17	7.67
297	NASDAQ	BBSI	Tue, Aug 16, 1994	7.17	7.17	7.17	7.17
296	NASDAQ	BBSI	Mon, Aug 15, 1994	7.67	7.67	7.67	7.67
295	NASDAQ	BBSI	Fri, Aug 12, 1994	7.00	7.67	7.00	7.25
294	NASDAQ	BBSI	Thu, Aug 11, 1994	6.17	7.33	6.17	6.92
293	NASDAQ	BBSI	Wed, Aug 10, 1994	6.17	6.17	6.17	6.17
292	NASDAQ	BBSI	Tue, Aug 9, 1994	6.25	6.50	6.00	6.17
291	NASDAQ	BBSI	Mon, Aug 8, 1994	6.50	6.50	6.17	6.42
290	NASDAQ	BBSI	Fri, Aug 5, 1994	6.17	6.17	6.17	6.17
289	NASDAQ	BBSI	Thu, Aug 4, 1994	6.50	6.50	6.33	6.50
288	NASDAQ	BBSI	Wed, Aug 3, 1994	6.33	6.50	6.00	6.50
287	NASDAQ	BBSI	Tue, Aug 2, 1994	5.83	6.17	5.83	6.00
286	NASDAQ	BBSI	Mon, Aug 1, 1994	6.67	6.67	5.33	5.83
285	NASDAQ	BBSI	Fri, Jul 29, 1994	6.67	6.67	6.67	6.67
284	NASDAQ	BBSI	Thu, Jul 28, 1994	6.33	6.67	6.33	6.33
283	NASDAQ	BBSI	Wed, Jul 27, 1994	7.17	7.17	6.33	6.33
282	NASDAQ	BBSI	Tue, Jul 26, 1994	7.50	7.50	7.25	7.25
281	NASDAQ	BBSI	Mon, Jul 25, 1994	6.83	6.83	6.83	6.83
280	NASDAQ	BBSI	Fri, Jul 22, 1994	6.83	7.17	6.83	6.83
279	NASDAQ	BBSI	Thu, Jul 21, 1994	6.83	7.33	6.83	7.33
278	NASDAQ	BBSI	Wed, Jul 20, 1994	7.50	7.50	6.83	7.50
277	NASDAQ	BBSI	Tue, Jul 19, 1994	6.83	7.17	6.83	6.83
276	NASDAQ	BBSI	Mon, Jul 18, 1994	7.17	7.50	6.83	7.50
275	NASDAQ	BBSI	Fri, Jul 15, 1994	6.67	7.50	6.67	6.83
274	NASDAQ	BBSI	Thu, Jul 14, 1994	6.58	6.75	6.58	6.63
273	NASDAQ	BBSI	Wed, Jul 13, 1994	7.00	7.00	7.00	7.00
272	NASDAQ	BBSI	Tue, Jul 12, 1994	6.75	7.00	6.75	7.00
271	NASDAQ	BBSI	Mon, Jul 11, 1994	7.00	7.00	6.67	6.92
270	NASDAQ	BBSI	Fri, Jul 8, 1994	6.50	6.92	6.50	6.92
269	NASDAQ	BBSI	Thu, Jul 7, 1994	6.50	7.00	6.50	7.00
268	NASDAQ	BBSI	Wed, Jul 6, 1994	5.83	6.50	5.83	6.50
267	NASDAQ	BBSI	Tue, Jul 5, 1994	6.00	6.00	5.50	5.71
266	NASDAQ	BBSI	Fri, Jul 1, 1994	6.08	6.33	6.08	6.33
265	NASDAQ	BBSI	Thu, Jun 30, 1994	5.83	6.33	5.83	6.17
264	NASDAQ	BBSI	Wed, Jun 29, 1994	6.17	6.33	5.83	6.00
263	NASDAQ	BBSI	Tue, Jun 28, 1994	6.33	6.50	5.83	5.83
262	NASDAQ	BBSI	Mon, Jun 27, 1994	6.17	6.50	6.17	6.50
261	NASDAQ	BBSI	Fri, Jun 24, 1994	6.50	7.00	5.50	6.33
260	NASDAQ	BBSI	Thu, Jun 23, 1994	6.67	7.00	6.50	6.58
259	NASDAQ	BBSI	Wed, Jun 22, 1994	6.67	7.00	6.50	6.75
258	NASDAQ	BBSI	Tue, Jun 21, 1994	7.00	7.00	6.50	7.00
257	NASDAQ	BBSI	Mon, Jun 20, 1994	7.00	7.33	6.50	6.75
256	NASDAQ	BBSI	Fri, Jun 17, 1994	7.83	8.00	6.67	7.33
255	NASDAQ	BBSI	Thu, Jun 16, 1994	8.33	8.33	7.92	7.92
254	NASDAQ	BBSI	Wed, Jun 15, 1994	7.83	8.33	7.83	8.33
253	NASDAQ	BBSI	Tue, Jun 14, 1994	8.33	8.33	8.33	8.33
252	NASDAQ	BBSI	Mon, Jun 13, 1994	8.33	8.33	8.33	8.33
251	NASDAQ	BBSI	Fri, Jun 10, 1994	8.33	8.33	7.83	7.83
250	NASDAQ	BBSI	Thu, Jun 9, 1994	8.33	8.33	7.79	8.00
249	NASDAQ	BBSI	Wed, Jun 8, 1994	8.17	8.33	7.83	8.08
248	NASDAQ	BBSI	Tue, Jun 7, 1994	7.83	8.33	7.83	8.17
247	NASDAQ	BBSI	Mon, Jun 6, 1994	8.33	8.33	7.83	7.83
246	NASDAQ	BBSI	Fri, Jun 3, 1994	7.92	8.33	7.83	7.83
245	NASDAQ	BBSI	Thu, Jun 2, 1994	7.83	7.83	7.83	7.83
244	NASDAQ	BBSI	Wed, Jun 1, 1994	8.33	8.33	7.83	7.83
243	NASDAQ	BBSI	Tue, May 31, 1994	8.33	8.33	7.83	7.83
242	NASDAQ	BBSI	Fri, May 27, 1994	8.17	8.33	7.83	7.83
241	NASDAQ	BBSI	Thu, May 26, 1994	8.33	8.33	8.00	8.00
240	NASDAQ	BBSI	Wed, May 25, 1994	7.92	8.33	7.83	8.00
239	NASDAQ	BBSI	Tue, May 24, 1994	8.33	8.33	7.83	8.17
238	NASDAQ	BBSI	Mon, May 23, 1994	8.08	8.25	7.83	7.83
237	NASDAQ	BBSI	Fri, May 20, 1994	8.25	8.25	7.83	8.25
236	NASDAQ	BBSI	Thu, May 19, 1994	7.83	8.25	7.83	8.00
235	NASDAQ	BBSI	Wed, May 18, 1994	8.25	8.25	7.83	7.83
234	NASDAQ	BBSI	Tue, May 17, 1994	8.17	8.25	7.83	8.17
233	NASDAQ	BBSI	Mon, May 16, 1994	8.42	8.42	8.17	8.17
232	NASDAQ	BBSI	Fri, May 13, 1994	8.21	8.42	8.17	8.17
231	NASDAQ	BBSI	Thu, May 12, 1994	8.17	8.29	8.17	8.17
230	NASDAQ	BBSI	Wed, May 11, 1994	8.42	8.42	8.17	8.25
229	NASDAQ	BBSI	Tue, May 10, 1994	8.42	8.42	8.17	8.17
228	NASDAQ	BBSI	Mon, May 9, 1994	8.17	8.42	8.17	8.42
227	NASDAQ	BBSI	Fri, May 6, 1994	8.25	8.42	8.08	8.21
226	NASDAQ	BBSI	Thu, May 5, 1994	8.50	8.83	8.33	8.67
225	NASDAQ	BBSI	Wed, May 4, 1994	7.92	8.25	7.58	8.08
224	NASDAQ	BBSI	Tue, May 3, 1994	8.83	8.83	7.75	7.75
223	NASDAQ	BBSI	Mon, May 2, 1994	8.83	8.83	8.52	8.52
222	NASDAQ	BBSI	Fri, Apr 29, 1994	8.75	8.83	8.50	8.83
221	NASDAQ	BBSI	Thu, Apr 28, 1994	8.83	8.83	8.58	8.58
220	NASDAQ	BBSI	Tue, Apr 26, 1994	9.17	9.17	8.50	8.50
219	NASDAQ	BBSI	Mon, Apr 25, 1994	9.17	9.17	8.75	9.17
218	NASDAQ	BBSI	Fri, Apr 22, 1994	9.08	9.17	8.67	8.92
217	NASDAQ	BBSI	Thu, Apr 21, 1994	8.67	8.92	8.67	8.67
216	NASDAQ	BBSI	Wed, Apr 20, 1994	9.42	9.42	8.67	8.96
215	NASDAQ	BBSI	Tue, Apr 19, 1994	9.42	9.67	9.00	9.25
214	NASDAQ	BBSI	Mon, Apr 18, 1994	9.83	9.83	9.42	9.57
213	NASDAQ	BBSI	Fri, Apr 15, 1994	9.83	9.83	9.42	9.42
212	NASDAQ	BBSI	Thu, Apr 14, 1994	9.33	9.67	9.33	9.42
211	NASDAQ	BBSI	Wed, Apr 13, 1994	9.25	9.67	9.25	9.67
210	NASDAQ	BBSI	Tue, Apr 12, 1994	9.17	9.71	9.17	9.42
209	NASDAQ	BBSI	Mon, Apr 11, 1994	9.50	9.58	9.17	9.17
208	NASDAQ	BBSI	Fri, Apr 8, 1994	9.17	9.50	9.17	9.50
207	NASDAQ	BBSI	Thu, Apr 7, 1994	9.25	9.50	9.25	9.42
206	NASDAQ	BBSI	Wed, Apr 6, 1994	9.25	9.25	8.83	8.83
205	NASDAQ	BBSI	Tue, Apr 5, 1994	8.46	9.00	8.46	8.88
204	NASDAQ	BBSI	Mon, Apr 4, 1994	8.33	8.67	8.25	8.67
203	NASDAQ	BBSI	Thu, Mar 31, 1994	8.50	8.83	8.29	8.79
202	NASDAQ	BBSI	Wed, Mar 30, 1994	9.67	9.67	8.50	8.50
201	NASDAQ	BBSI	Tue, Mar 29, 1994	10.08	10.17	9.58	9.75
200	NASDAQ	BBSI	Mon, Mar 28, 1994	10.33	10.58	10.08	10.08
199	NASDAQ	BBSI	Fri, Mar 25, 1994	9.67	10.67	9.67	10.08
198	NASDAQ	BBSI	Thu, Mar 24, 1994	9.92	9.92	9.67	9.67
197	NASDAQ	BBSI	Wed, Mar 23, 1994	9.67	9.92	9.67	9.92
196	NASDAQ	BBSI	Tue, Mar 22, 1994	9.92	9.92	9.67	9.92
195	NASDAQ	BBSI	Mon, Mar 21, 1994	9.33	9.92	9.33	9.92
194	NASDAQ	BBSI	Thu, Mar 17, 1994	9.33	9.33	9.33	9.33
193	NASDAQ	BBSI	Wed, Mar 16, 1994	9.33	9.54	9.33	9.50
192	NASDAQ	BBSI	Tue, Mar 15, 1994	9.33	9.67	9.33	9.50
191	NASDAQ	BBSI	Mon, Mar 14, 1994	9.67	9.67	9.33	9.50
190	NASDAQ	BBSI	Fri, Mar 11, 1994	9.67	9.67	9.33	9.50
189	NASDAQ	BBSI	Thu, Mar 10, 1994	9.00	9.67	8.92	9.67
188	NASDAQ	BBSI	Wed, Mar 9, 1994	8.50	9.33	8.33	9.17
187	NASDAQ	BBSI	Tue, Mar 8, 1994	7.67	8.58	7.58	8.58
186	NASDAQ	BBSI	Mon, Mar 7, 1994	7.58	7.67	7.33	7.67
185	NASDAQ	BBSI	Fri, Mar 4, 1994	7.08	7.71	6.92	7.33
184	NASDAQ	BBSI	Thu, Mar 3, 1994	6.58	6.92	6.58	6.92
183	NASDAQ	BBSI	Wed, Mar 2, 1994	6.75	6.92	6.50	6.92
182	NASDAQ	BBSI	Tue, Mar 1, 1994	6.58	6.83	6.33	6.75
181	NASDAQ	BBSI	Mon, Feb 28, 1994	6.17	6.50	6.17	6.50
180	NASDAQ	BBSI	Fri, Feb 25, 1994	6.29	6.42	6.17	6.38
179	NASDAQ	BBSI	Thu, Feb 24, 1994	6.33	6.33	6.08	6.33
178	NASDAQ	BBSI	Wed, Feb 23, 1994	6.42	6.42	6.08	6.42
177	NASDAQ	BBSI	Tue, Feb 22, 1994	6.17	6.42	6.08	6.33
176	NASDAQ	BBSI	Fri, Feb 18, 1994	6.42	6.50	6.17	6.25
175	NASDAQ	BBSI	Thu, Feb 17, 1994	6.50	6.50	6.25	6.25
174	NASDAQ	BBSI	Wed, Feb 16, 1994	6.08	6.50	5.92	6.38
173	NASDAQ	BBSI	Tue, Feb 15, 1994	6.33	6.33	6.00	6.00
172	NASDAQ	BBSI	Mon, Feb 14, 1994	6.17	6.33	6.00	6.33
171	NASDAQ	BBSI	Fri, Feb 11, 1994	6.33	6.33	5.92	5.96
170	NASDAQ	BBSI	Thu, Feb 10, 1994	6.25	6.50	6.17	6.25
169	NASDAQ	BBSI	Wed, Feb 9, 1994	5.33	6.17	5.33	6.17
168	NASDAQ	BBSI	Tue, Feb 8, 1994	5.58	5.58	5.58	5.58
167	NASDAQ	BBSI	Mon, Feb 7, 1994	5.33	5.50	5.33	5.33
166	NASDAQ	BBSI	Fri, Feb 4, 1994	5.58	5.58	5.33	5.42
165	NASDAQ	BBSI	Thu, Feb 3, 1994	5.42	5.58	5.33	5.54
164	NASDAQ	BBSI	Wed, Feb 2, 1994	5.50	5.54	5.33	5.46
163	NASDAQ	BBSI	Tue, Feb 1, 1994	5.33	5.58	5.33	5.54
162	NASDAQ	BBSI	Mon, Jan 31, 1994	5.33	5.58	5.33	5.58
161	NASDAQ	BBSI	Fri, Jan 28, 1994	5.33	5.58	5.33	5.58
160	NASDAQ	BBSI	Thu, Jan 27, 1994	5.58	5.58	5.33	5.58
159	NASDAQ	BBSI	Wed, Jan 26, 1994	5.33	5.58	5.33	5.33
158	NASDAQ	BBSI	Tue, Jan 25, 1994	5.33	5.58	5.33	5.54
157	NASDAQ	BBSI	Mon, Jan 24, 1994	5.33	5.58	5.33	5.54
156	NASDAQ	BBSI	Fri, Jan 21, 1994	5.50	5.58	5.50	5.58
155	NASDAQ	BBSI	Thu, Jan 20, 1994	5.58	5.58	5.33	5.38
154	NASDAQ	BBSI	Wed, Jan 19, 1994	5.33	5.58	5.33	5.33
153	NASDAQ	BBSI	Tue, Jan 18, 1994	5.42	5.58	5.17	5.58
152	NASDAQ	BBSI	Mon, Jan 17, 1994	5.17	5.42	5.17	5.42
151	NASDAQ	BBSI	Fri, Jan 14, 1994	5.17	5.42	5.17	5.42
150	NASDAQ	BBSI	Thu, Jan 13, 1994	5.17	5.42	5.17	5.17
149	NASDAQ	BBSI	Wed, Jan 12, 1994	5.17	5.42	5.17	5.42
148	NASDAQ	BBSI	Tue, Jan 11, 1994	5.33	5.42	5.17	5.42
147	NASDAQ	BBSI	Mon, Jan 10, 1994	5.33	5.58	5.33	5.58
146	NASDAQ	BBSI	Fri, Jan 7, 1994	5.33	5.58	5.33	5.58
145	NASDAQ	BBSI	Thu, Jan 6, 1994	5.33	5.50	5.33	5.46
144	NASDAQ	BBSI	Wed, Jan 5, 1994	5.25	5.50	5.17	5.33
143	NASDAQ	BBSI	Tue, Jan 4, 1994	5.00	5.08	4.75	5.00
142	NASDAQ	BBSI	Mon, Jan 3, 1994	4.58	4.83	4.58	4.83
141	NASDAQ	BBSI	Fri, Dec 31, 1993	4.67	4.67	4.58	4.58
140	NASDAQ	BBSI	Thu, Dec 30, 1993	4.83	4.83	4.58	4.67
139	NASDAQ	BBSI	Wed, Dec 29, 1993	4.67	4.83	4.58	4.83
138	NASDAQ	BBSI	Tue, Dec 28, 1993	4.67	4.83	4.58	4.83
137	NASDAQ	BBSI	Mon, Dec 27, 1993	4.58	4.83	4.58	4.83
136	NASDAQ	BBSI	Thu, Dec 23, 1993	4.83	4.83	4.58	4.58
135	NASDAQ	BBSI	Wed, Dec 22, 1993	4.83	4.83	4.83	4.83
134	NASDAQ	BBSI	Tue, Dec 21, 1993	4.83	4.83	4.58	4.58
133	NASDAQ	BBSI	Mon, Dec 20, 1993	4.83	4.83	4.58	4.83
132	NASDAQ	BBSI	Fri, Dec 17, 1993	4.92	4.92	4.67	4.92
131	NASDAQ	BBSI	Thu, Dec 16, 1993	4.67	4.92	4.67	4.92
130	NASDAQ	BBSI	Wed, Dec 15, 1993	4.75	4.75	4.75	4.75
129	NASDAQ	BBSI	Tue, Dec 14, 1993	4.88	4.92	4.67	4.67
128	NASDAQ	BBSI	Mon, Dec 13, 1993	4.67	4.92	4.67	4.92
127	NASDAQ	BBSI	Fri, Dec 10, 1993	4.92	4.92	4.67	4.92
126	NASDAQ	BBSI	Thu, Dec 9, 1993	4.83	4.92	4.67	4.92
125	NASDAQ	BBSI	Wed, Dec 8, 1993	4.67	4.92	4.67	4.92
124	NASDAQ	BBSI	Tue, Dec 7, 1993	4.92	4.92	4.92	4.92
123	NASDAQ	BBSI	Mon, Dec 6, 1993	4.75	4.92	4.67	4.92
122	NASDAQ	BBSI	Fri, Dec 3, 1993	4.83	4.83	4.67	4.83
121	NASDAQ	BBSI	Thu, Dec 2, 1993	4.67	4.83	4.67	4.83
120	NASDAQ	BBSI	Wed, Dec 1, 1993	4.67	4.83	4.67	4.75
119	NASDAQ	BBSI	Tue, Nov 30, 1993	4.67	4.83	4.67	4.83
118	NASDAQ	BBSI	Mon, Nov 29, 1993	4.83	4.83	4.83	4.83
117	NASDAQ	BBSI	Fri, Nov 26, 1993	4.58	4.58	4.58	4.58
116	NASDAQ	BBSI	Wed, Nov 24, 1993	4.71	4.71	4.71	4.71
115	NASDAQ	BBSI	Tue, Nov 23, 1993	4.71	4.71	4.58	4.71
114	NASDAQ	BBSI	Mon, Nov 22, 1993	4.75	4.75	4.67	4.71
113	NASDAQ	BBSI	Fri, Nov 19, 1993	5.00	5.00	4.79	4.79
112	NASDAQ	BBSI	Thu, Nov 18, 1993	4.67	4.75	4.50	4.75
111	NASDAQ	BBSI	Wed, Nov 17, 1993	4.83	5.04	4.50	4.58
110	NASDAQ	BBSI	Tue, Nov 16, 1993	5.08	5.17	4.67	5.04
109	NASDAQ	BBSI	Mon, Nov 15, 1993	5.25	5.25	5.25	5.25
108	NASDAQ	BBSI	Fri, Nov 12, 1993	5.25	5.25	5.17	5.21
107	NASDAQ	BBSI	Thu, Nov 11, 1993	5.33	5.58	4.83	5.25
106	NASDAQ	BBSI	Wed, Nov 10, 1993	5.58	5.58	5.42	5.42
105	NASDAQ	BBSI	Tue, Nov 9, 1993	5.58	5.58	5.33	5.33
104	NASDAQ	BBSI	Mon, Nov 8, 1993	5.33	5.58	5.33	5.58
103	NASDAQ	BBSI	Fri, Nov 5, 1993	5.33	5.58	5.33	5.33
102	NASDAQ	BBSI	Thu, Nov 4, 1993	5.33	5.54	5.33	5.54
101	NASDAQ	BBSI	Wed, Nov 3, 1993	5.58	5.58	5.33	5.58
100	NASDAQ	BBSI	Tue, Nov 2, 1993	5.58	5.58	5.33	5.58
99	NASDAQ	BBSI	Mon, Nov 1, 1993	5.58	5.58	5.33	5.58
98	NASDAQ	BBSI	Fri, Oct 29, 1993	5.58	5.58	5.33	5.58
97	NASDAQ	BBSI	Thu, Oct 28, 1993	5.58	5.58	5.33	5.58
96	NASDAQ	BBSI	Wed, Oct 27, 1993	5.58	5.58	5.33	5.54
95	NASDAQ	BBSI	Tue, Oct 26, 1993	5.42	5.58	5.25	5.50
94	NASDAQ	BBSI	Mon, Oct 25, 1993	5.33	5.42	5.17	5.42
93	NASDAQ	BBSI	Fri, Oct 22, 1993	5.21	5.33	5.08	5.21
92	NASDAQ	BBSI	Thu, Oct 21, 1993	5.17	5.33	5.08	5.33
91	NASDAQ	BBSI	Wed, Oct 20, 1993	5.33	5.33	5.17	5.21
90	NASDAQ	BBSI	Tue, Oct 19, 1993	5.25	5.33	5.25	5.33
89	NASDAQ	BBSI	Mon, Oct 18, 1993	5.33	5.33	5.17	5.33
88	NASDAQ	BBSI	Fri, Oct 15, 1993	5.25	5.33	5.00	5.33
87	NASDAQ	BBSI	Thu, Oct 14, 1993	5.25	5.25	5.00	5.17
86	NASDAQ	BBSI	Wed, Oct 13, 1993	4.75	5.25	4.67	5.25
85	NASDAQ	BBSI	Tue, Oct 12, 1993	4.75	4.75	4.50	4.75
84	NASDAQ	BBSI	Mon, Oct 11, 1993	4.75	4.75	4.75	4.75
83	NASDAQ	BBSI	Fri, Oct 8, 1993	4.75	4.75	4.50	4.75
82	NASDAQ	BBSI	Thu, Oct 7, 1993	4.75	4.75	4.50	4.75
81	NASDAQ	BBSI	Wed, Oct 6, 1993	4.75	4.75	4.50	4.50
80	NASDAQ	BBSI	Tue, Oct 5, 1993	4.67	4.75	4.50	4.75
79	NASDAQ	BBSI	Mon, Oct 4, 1993	4.67	4.75	4.50	4.50
78	NASDAQ	BBSI	Fri, Oct 1, 1993	4.75	4.75	4.50	4.75
77	NASDAQ	BBSI	Thu, Sep 30, 1993	4.75	4.75	4.75	4.75
76	NASDAQ	BBSI	Wed, Sep 29, 1993	4.50	4.50	4.25	4.50
75	NASDAQ	BBSI	Tue, Sep 28, 1993	4.08	4.46	4.08	4.46
74	NASDAQ	BBSI	Mon, Sep 27, 1993	4.25	4.25	4.08	4.17
73	NASDAQ	BBSI	Fri, Sep 24, 1993	4.13	4.17	4.00	4.04
72	NASDAQ	BBSI	Thu, Sep 23, 1993	4.17	4.21	4.00	4.08
71	NASDAQ	BBSI	Wed, Sep 22, 1993	4.00	4.17	4.00	4.00
70	NASDAQ	BBSI	Tue, Sep 21, 1993	4.17	4.17	4.00	4.00
69	NASDAQ	BBSI	Mon, Sep 20, 1993	4.04	4.17	4.00	4.00
68	NASDAQ	BBSI	Fri, Sep 17, 1993	4.08	4.17	4.00	4.17
67	NASDAQ	BBSI	Thu, Sep 16, 1993	4.13	4.17	4.00	4.17
66	NASDAQ	BBSI	Wed, Sep 15, 1993	4.25	4.25	4.00	4.08
65	NASDAQ	BBSI	Tue, Sep 14, 1993	4.25	4.25	4.08	4.08
64	NASDAQ	BBSI	Mon, Sep 13, 1993	4.25	4.25	4.00	4.08
63	NASDAQ	BBSI	Fri, Sep 10, 1993	3.75	4.25	3.75	4.00
62	NASDAQ	BBSI	Thu, Sep 9, 1993	3.88	3.92	3.75	3.83
61	NASDAQ	BBSI	Wed, Sep 8, 1993	3.83	3.88	3.75	3.88
60	NASDAQ	BBSI	Tue, Sep 7, 1993	3.83	3.92	3.67	3.92
59	NASDAQ	BBSI	Fri, Sep 3, 1993	3.75	3.79	3.67	3.79
58	NASDAQ	BBSI	Thu, Sep 2, 1993	3.50	3.67	3.50	3.67
57	NASDAQ	BBSI	Wed, Sep 1, 1993	3.33	3.67	3.33	3.67
56	NASDAQ	BBSI	Tue, Aug 31, 1993	3.33	3.50	3.33	3.46
55	NASDAQ	BBSI	Mon, Aug 30, 1993	3.50	3.50	3.50	3.50
54	NASDAQ	BBSI	Fri, Aug 27, 1993	3.42	3.50	3.33	3.33
53	NASDAQ	BBSI	Thu, Aug 26, 1993	3.50	3.50	3.33	3.33
52	NASDAQ	BBSI	Wed, Aug 25, 1993	3.33	3.38	3.33	3.38
51	NASDAQ	BBSI	Tue, Aug 24, 1993	3.42	3.63	3.33	3.33
50	NASDAQ	BBSI	Mon, Aug 23, 1993	3.42	3.67	3.42	3.67
49	NASDAQ	BBSI	Fri, Aug 20, 1993	3.67	3.67	3.42	3.67
48	NASDAQ	BBSI	Thu, Aug 19, 1993	3.67	3.67	3.42	3.67
47	NASDAQ	BBSI	Wed, Aug 18, 1993	3.67	3.67	3.42	3.46
46	NASDAQ	BBSI	Tue, Aug 17, 1993	3.42	3.67	3.25	3.50
45	NASDAQ	BBSI	Mon, Aug 16, 1993	3.25	3.25	3.08	3.25
44	NASDAQ	BBSI	Fri, Aug 13, 1993	3.08	3.25	3.08	3.17
43	NASDAQ	BBSI	Thu, Aug 12, 1993	3.00	3.25	3.00	3.25
42	NASDAQ	BBSI	Wed, Aug 11, 1993	3.08	3.25	3.08	3.08
41	NASDAQ	BBSI	Tue, Aug 10, 1993	3.08	3.25	3.00	3.08
40	NASDAQ	BBSI	Mon, Aug 9, 1993	3.08	3.17	2.92	3.00
39	NASDAQ	BBSI	Fri, Aug 6, 1993	2.93	3.08	2.92	3.08
38	NASDAQ	BBSI	Thu, Aug 5, 1993	2.67	3.08	2.67	3.02
37	NASDAQ	BBSI	Wed, Aug 4, 1993	2.67	2.83	2.67	2.67
36	NASDAQ	BBSI	Tue, Aug 3, 1993	2.67	2.83	2.67	2.83
35	NASDAQ	BBSI	Mon, Aug 2, 1993	2.63	2.83	2.58	2.67
34	NASDAQ	BBSI	Fri, Jul 30, 1993	2.64	2.83	2.64	2.79
33	NASDAQ	BBSI	Thu, Jul 29, 1993	2.79	2.83	2.79	2.83
32	NASDAQ	BBSI	Wed, Jul 28, 1993	2.83	2.83	2.58	2.83
31	NASDAQ	BBSI	Tue, Jul 27, 1993	2.58	2.83	2.58	2.83
30	NASDAQ	BBSI	Mon, Jul 26, 1993	2.58	2.83	2.58	2.58
29	NASDAQ	BBSI	Fri, Jul 23, 1993	2.58	2.83	2.58	2.83
28	NASDAQ	BBSI	Thu, Jul 22, 1993	2.83	2.83	2.58	2.75
27	NASDAQ	BBSI	Wed, Jul 21, 1993	2.79	2.83	2.58	2.79
26	NASDAQ	BBSI	Tue, Jul 20, 1993	2.63	2.83	2.63	2.79
25	NASDAQ	BBSI	Mon, Jul 19, 1993	2.83	2.83	2.71	2.83
24	NASDAQ	BBSI	Fri, Jul 16, 1993	2.58	2.83	2.58	2.83
23	NASDAQ	BBSI	Thu, Jul 15, 1993	2.67	2.83	2.58	2.83
22	NASDAQ	BBSI	Wed, Jul 14, 1993	2.58	2.83	2.58	2.83
21	NASDAQ	BBSI	Tue, Jul 13, 1993	2.83	2.83	2.58	2.83
20	NASDAQ	BBSI	Mon, Jul 12, 1993	2.83	2.83	2.58	2.58
19	NASDAQ	BBSI	Fri, Jul 9, 1993	2.83	2.83	2.58	2.75
18	NASDAQ	BBSI	Thu, Jul 8, 1993	2.75	2.83	2.58	2.60
17	NASDAQ	BBSI	Wed, Jul 7, 1993	2.67	2.83	2.63	2.83
16	NASDAQ	BBSI	Tue, Jul 6, 1993	2.75	3.00	2.58	2.83
15	NASDAQ	BBSI	Fri, Jul 2, 1993	3.00	3.00	3.00	3.00
14	NASDAQ	BBSI	Thu, Jul 1, 1993	3.08	3.08	2.75	3.00
13	NASDAQ	BBSI	Wed, Jun 30, 1993	3.17	3.17	2.96	3.00
12	NASDAQ	BBSI	Tue, Jun 29, 1993	2.92	3.17	2.92	3.00
11	NASDAQ	BBSI	Mon, Jun 28, 1993	2.92	3.00	2.75	3.00
10	NASDAQ	BBSI	Fri, Jun 25, 1993	2.92	2.92	2.75	2.92
9	NASDAQ	BBSI	Thu, Jun 24, 1993	2.67	2.92	2.67	2.92
8	NASDAQ	BBSI	Wed, Jun 23, 1993	2.83	2.83	2.67	2.83
7	NASDAQ	BBSI	Tue, Jun 22, 1993	2.75	2.75	2.67	2.75
6	NASDAQ	BBSI	Mon, Jun 21, 1993	2.67	2.75	2.58	2.75
5	NASDAQ	BBSI	Fri, Jun 18, 1993	2.67	2.67	2.50	2.58
4	NASDAQ	BBSI	Thu, Jun 17, 1993	2.83	2.83	2.50	2.67
3	NASDAQ	BBSI	Wed, Jun 16, 1993	2.83	2.83	2.67	2.71
2	NASDAQ	BBSI	Tue, Jun 15, 1993	2.83	2.83	2.67	2.79
1	NASDAQ	BBSI	Mon, Jun 14, 1993	2.71	2.83	2.67	2.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Barrett Business Services Inc NASDAQ:BBSI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024