|
Closing price on 11/26/2008
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
7,300 |
| Split-adjusted Price |
12.22 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-0.80 / -4.85%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
12.22
|
7,300
|
|
|
11/25/2008
|
+0.10 / +0.61%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
12.85
|
7,000
|
|
|
11/24/2008
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.77
|
1,000
|
|
|
11/21/2008
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.30
|
12.61
|
4,400
|
|
|
11/20/2008
|
-0.70 / -4.12%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
12.69
|
4,000
|
|
|
11/19/2008
|
-0.50 / -2.86%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.00
|
13.23
|
6,700
|
|
|
11/18/2008
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
13.62
|
4,600
|
|
|
11/17/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.01
|
5,500
|
|
|
11/14/2008
|
+0.20 / +1.12%
|
18.00
|
18.40
|
17.40
|
18.00
|
17.80
|
14.01
|
10,400
|
|
|
11/13/2008
|
+0.10 / +0.56%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.80
|
13.86
|
2,200
|
|
|
11/12/2008
|
+0.40 / +2.31%
|
16.80
|
17.70
|
16.30
|
17.70
|
17.70
|
13.78
|
9,200
|
|
|
11/11/2008
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
13.47
|
14,200
|
|
|
11/10/2008
|
-1.00 / -5.26%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.00
|
14.01
|
5,700
|
|
|
11/7/2008
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.79
|
5,200
|
|
|
11/6/2008
|
-1.30 / -6.37%
|
21.20
|
21.20
|
19.10
|
19.10
|
19.10
|
14.87
|
15,100
|
|
|
11/5/2008
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.88
|
10,000
|
|
|
11/4/2008
|
+1.20 / +6.56%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
15.18
|
15,700
|
|
|
11/3/2008
|
-1.70 / -8.50%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
14.25
|
13,900
|
|
|
10/31/2008
|
+0.80 / +4.17%
|
18.70
|
20.00
|
18.50
|
20.00
|
19.20
|
15.57
|
6,600
|
|
|
10/30/2008
|
+1.10 / +6.08%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
14.95
|
8,600
|
|
|
10/29/2008
|
-0.20 / -1.09%
|
18.10
|
18.10
|
17.50
|
18.10
|
18.10
|
14.09
|
32,700
|
|
|
10/28/2008
|
+0.40 / +2.23%
|
16.80
|
18.50
|
16.70
|
18.30
|
18.30
|
14.25
|
29,200
|
|
|
10/27/2008
|
-1.10 / -5.79%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
13.94
|
4,200
|
|
|
10/24/2008
|
-1.40 / -6.86%
|
20.40
|
21.70
|
19.00
|
19.00
|
20.40
|
14.79
|
12,200
|
|
|
10/23/2008
|
-1.60 / -7.27%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
15.88
|
19,900
|
|
|
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
|
|
|