|
Closing price on 1/20/2009
|
|
| Open |
14.80 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
2,100 |
| Split-adjusted Price |
11.99 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
-0.10 / -0.65%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
11.99
|
2,100
|
|
|
1/19/2009
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
12.07
|
9,600
|
|
|
1/16/2009
|
+0.30 / +1.99%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.10
|
11.99
|
7,500
|
|
|
1/15/2009
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.76
|
600
|
|
|
1/14/2009
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.37
|
200
|
|
|
1/13/2009
|
+0.10 / +0.67%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
11.76
|
4,900
|
|
|
1/12/2009
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
11.68
|
6,000
|
|
|
1/9/2009
|
-0.30 / -1.96%
|
15.00
|
15.90
|
15.00
|
15.00
|
15.30
|
11.68
|
2,500
|
|
|
1/8/2009
|
-0.20 / -1.29%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
11.91
|
1,800
|
|
|
1/7/2009
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
12.07
|
2,200
|
|
|
1/6/2009
|
+0.40 / +2.67%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
11.99
|
4,400
|
|
|
1/5/2009
|
+0.50 / +3.45%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
11.68
|
3,300
|
|
|
1/2/2009
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.29
|
0
|
|
|
12/31/2008
|
-0.80 / -5.33%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.50
|
11.05
|
3,400
|
|
|
12/30/2008
|
+0.50 / +3.45%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
11.68
|
2,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.29
|
100
|
|
|
12/26/2008
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.29
|
2,600
|
|
|
12/25/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.68
|
1,800
|
|
|
12/24/2008
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
11.99
|
1,300
|
|
|
12/23/2008
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.40
|
15.40
|
15.40
|
11.99
|
1,500
|
|
|
12/22/2008
|
+0.10 / +0.67%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
11.68
|
5,100
|
|
|
12/19/2008
|
+0.30 / +2.05%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.60
|
11.60
|
6,500
|
|
|
12/18/2008
|
+0.40 / +2.82%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
11.37
|
1,800
|
|
|
12/17/2008
|
+0.40 / +2.90%
|
14.60
|
14.60
|
13.50
|
14.20
|
14.20
|
11.05
|
1,300
|
|
|
12/16/2008
|
-0.80 / -5.48%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
10.74
|
3,900
|
|
|
12/15/2008
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
11.37
|
200
|
|
|
12/12/2008
|
+0.60 / +4.26%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.63
|
11.44
|
11,600
|
|
|
12/11/2008
|
+0.10 / +0.71%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
10.98
|
2,100
|
|
|
12/10/2008
|
-0.80 / -5.41%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
10.90
|
4,300
|
|
|
12/9/2008
|
+0.80 / +5.71%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
11.52
|
1,500
|
|
|