|
Closing price on 3/27/2009
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
2,800 |
| Split-adjusted Price |
13.93 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
13.93
|
2,800
|
|
|
3/26/2009
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.93
|
1,800
|
|
|
3/25/2009
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
14.89
|
3,300
|
|
|
3/24/2009
|
-3.00 / -16.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
14.41
|
6,200
|
|
|
3/23/2009
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.55
|
14.01
|
12,500
|
|
|
3/20/2009
|
+0.70 / +4.05%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.78
|
14.01
|
7,700
|
|
|
3/19/2009
|
+0.60 / +3.59%
|
17.70
|
17.80
|
16.80
|
17.30
|
17.30
|
13.47
|
9,300
|
|
|
3/18/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.00
|
10,600
|
|
|
3/17/2009
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
12.22
|
2,800
|
|
|
3/16/2009
|
+0.90 / +6.21%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
11.99
|
6,200
|
|
|
3/13/2009
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.75
|
11.29
|
2,500
|
|
|
3/12/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.76
|
500
|
|
|
3/11/2009
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.76
|
200
|
|
|
3/10/2009
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.40
|
11.99
|
3,500
|
|
|
3/9/2009
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.68
|
400
|
|
|
3/6/2009
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.46
|
100
|
|
|
3/5/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.83
|
0
|
|
|
3/4/2009
|
-0.20 / -1.23%
|
15.10
|
16.20
|
15.10
|
16.00
|
16.00
|
12.46
|
5,300
|
|
|
3/3/2009
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.61
|
100
|
|
|
3/2/2009
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.83
|
500
|
|
|
2/27/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.52
|
0
|
|
|
2/26/2009
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.52
|
0
|
|
|
2/25/2009
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
11.37
|
2,000
|
|
|
2/24/2009
|
-0.60 / -3.85%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.00
|
11.68
|
3,000
|
|
|
2/23/2009
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.14
|
8,000
|
|
|
2/20/2009
|
-1.10 / -7.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.37
|
2,000
|
|
|
2/19/2009
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
12.22
|
9,100
|
|
|
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
|
|
|