|
Closing price on 2/18/2009
|
|
| Open |
14.10 |
| High |
15.80 |
| Low |
14.10 |
| Volume |
4,200 |
| Split-adjusted Price |
11.83 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.10 / -0.65%
|
14.10
|
15.80
|
14.10
|
15.20
|
15.20
|
11.83
|
4,200
|
|
|
2/17/2009
|
-0.40 / -2.55%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.30
|
11.91
|
5,100
|
|
|
2/16/2009
|
+0.60 / +3.97%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
12.22
|
5,100
|
|
|
2/13/2009
|
-0.50 / -3.21%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
11.76
|
1,000
|
|
|
2/12/2009
|
0.00 / 0.00%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.60
|
12.14
|
2,500
|
|
|
2/11/2009
|
-0.10 / -0.64%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.60
|
12.14
|
4,600
|
|
|
2/10/2009
|
-0.20 / -1.26%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
12.22
|
9,400
|
|
|
2/9/2009
|
+1.10 / +7.43%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
12.38
|
800
|
|
|
2/6/2009
|
-0.50 / -3.27%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.30
|
11.52
|
1,100
|
|
|
2/5/2009
|
-0.50 / -3.16%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
11.91
|
4,000
|
|
|
2/4/2009
|
-0.20 / -1.25%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
12.30
|
3,400
|
|
|
2/3/2009
|
0.00 / 0.00%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
12.46
|
10,500
|
|
|
2/2/2009
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
12.46
|
6,800
|
|
|
1/23/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.22
|
4,000
|
|
|
1/22/2009
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.70
|
12.22
|
6,700
|
|
|
1/21/2009
|
+0.50 / +3.25%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.90
|
12.38
|
8,000
|
|
|
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
|
|
|