|
Closing price on 10/22/2008
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
7,900 |
| Split-adjusted Price |
17.13 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-1.40 / -5.98%
|
21.80
|
22.50
|
21.70
|
22.00
|
22.00
|
17.13
|
7,900
|
|
|
10/21/2008
|
+1.40 / +6.36%
|
24.10
|
24.10
|
22.10
|
23.40
|
23.40
|
18.22
|
12,500
|
|
|
10/20/2008
|
-1.40 / -5.98%
|
23.50
|
24.00
|
21.70
|
22.00
|
22.00
|
17.13
|
16,500
|
|
|
10/17/2008
|
+1.40 / +6.36%
|
23.50
|
23.50
|
22.70
|
23.40
|
23.28
|
18.22
|
14,700
|
|
|
10/16/2008
|
-2.20 / -9.09%
|
21.70
|
22.70
|
21.70
|
22.00
|
22.00
|
17.13
|
10,600
|
|
|
10/15/2008
|
+1.50 / +6.61%
|
24.20
|
24.20
|
22.50
|
24.20
|
24.20
|
18.84
|
22,400
|
|
|
10/14/2008
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.67
|
100
|
|
|
10/13/2008
|
-0.30 / -1.39%
|
23.10
|
23.20
|
20.70
|
21.30
|
21.30
|
16.58
|
6,900
|
|
|
10/10/2008
|
-1.90 / -8.09%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
16.82
|
17,100
|
|
|
10/9/2008
|
+1.40 / +6.33%
|
22.50
|
23.90
|
22.30
|
23.50
|
23.50
|
18.30
|
24,000
|
|
|
10/8/2008
|
-1.50 / -6.36%
|
22.00
|
23.50
|
22.00
|
22.10
|
22.10
|
17.21
|
21,200
|
|
|
10/7/2008
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.37
|
13,600
|
|
|
10/6/2008
|
-1.70 / -6.30%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
19.70
|
13,800
|
|
|
10/3/2008
|
-1.50 / -5.26%
|
27.00
|
28.00
|
26.70
|
27.00
|
27.18
|
21.02
|
17,300
|
|
|
10/2/2008
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.50
|
22.19
|
8,500
|
|
|
10/1/2008
|
+0.30 / +1.08%
|
29.50
|
29.50
|
26.50
|
28.00
|
28.00
|
21.80
|
17,700
|
|
|
9/30/2008
|
-2.20 / -7.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
21.56
|
2,200
|
|
|
9/29/2008
|
-0.70 / -2.29%
|
32.00
|
32.00
|
29.00
|
29.90
|
29.90
|
23.28
|
18,900
|
|
|
9/26/2008
|
+1.10 / +3.73%
|
30.70
|
30.70
|
29.00
|
30.60
|
29.50
|
23.82
|
28,900
|
|
|
9/25/2008
|
+2.30 / +8.46%
|
26.20
|
29.50
|
26.20
|
29.50
|
29.50
|
22.97
|
16,600
|
|
|
9/24/2008
|
-1.80 / -6.21%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.20
|
21.18
|
20,500
|
|
|
9/23/2008
|
-0.10 / -0.34%
|
29.50
|
31.00
|
27.10
|
29.00
|
29.00
|
22.58
|
42,300
|
|
|
9/22/2008
|
+0.50 / +1.75%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
22.65
|
100
|
|
|
9/19/2008
|
+1.80 / +6.72%
|
25.10
|
28.60
|
25.00
|
28.60
|
26.80
|
22.27
|
20,500
|
|
|
9/18/2008
|
-2.00 / -6.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
20.86
|
2,900
|
|
|
9/17/2008
|
-1.20 / -4.00%
|
30.10
|
30.10
|
28.40
|
28.80
|
28.80
|
22.42
|
35,700
|
|
|
9/16/2008
|
-1.90 / -5.96%
|
32.00
|
33.50
|
29.40
|
30.00
|
30.00
|
23.36
|
46,700
|
|
|
9/15/2008
|
+2.60 / +8.87%
|
28.00
|
31.90
|
28.00
|
31.90
|
31.90
|
24.83
|
66,300
|
|
|
9/12/2008
|
-3.40 / -10.40%
|
31.50
|
31.50
|
29.30
|
29.30
|
30.40
|
22.81
|
31,300
|
|
|
9/11/2008
|
0.00 / 0.00%
|
34.80
|
34.90
|
30.50
|
32.70
|
32.70
|
25.46
|
19,800
|
|
|