|
Closing price on 12/22/2008
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
5,100 |
| Split-adjusted Price |
11.68 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2008
|
-1.00 / -6.67%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
10.90
|
5,100
|
|
|
12/5/2008
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.68
|
100
|
|
|
12/4/2008
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.46
|
2,100
|
|
|
12/3/2008
|
-0.60 / -3.82%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.10
|
11.76
|
5,000
|
|
|
12/2/2008
|
-1.10 / -6.55%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.22
|
2,700
|
|
|
12/1/2008
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.08
|
1,300
|
|
|
11/28/2008
|
+1.10 / +7.33%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
12.53
|
1,500
|
|
|
11/27/2008
|
-0.70 / -4.46%
|
16.80
|
16.80
|
14.80
|
15.00
|
15.00
|
11.68
|
6,900
|
|
|
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
|
|
|