|
Closing price on 11/6/2008
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
19.10 |
| Volume |
15,100 |
| Split-adjusted Price |
14.87 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|