|
Closing price on 5/12/2009
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
6,300 |
| Split-adjusted Price |
14.41 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
+0.50 / +3.45%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
14.41
|
6,300
|
|
|
5/11/2009
|
-1.00 / -6.45%
|
16.50
|
16.50
|
14.50
|
14.50
|
14.50
|
13.93
|
2,800
|
|
|
5/8/2009
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.89
|
500
|
|
|
5/7/2009
|
-0.30 / -1.95%
|
16.40
|
16.40
|
14.80
|
15.10
|
15.10
|
14.51
|
1,300
|
|
|
5/6/2009
|
-0.80 / -4.94%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
14.80
|
4,200
|
|
|
5/5/2009
|
+0.60 / +3.85%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.20
|
15.56
|
13,000
|
|
|
5/4/2009
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.99
|
8,900
|
|
|
4/29/2009
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
14.41
|
2,500
|
|
|
4/28/2009
|
-0.30 / -1.96%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
14.41
|
3,000
|
|
|
4/27/2009
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.70
|
100
|
|
|
4/24/2009
|
-1.10 / -7.05%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.93
|
800
|
|
|
4/23/2009
|
+1.00 / +6.85%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
14.99
|
1,400
|
|
|
4/22/2009
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
300
|
|
|
4/21/2009
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
13.45
|
700
|
|
|
4/20/2009
|
-0.90 / -6.00%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
13.55
|
6,400
|
|
|
4/17/2009
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.80
|
14.41
|
6,400
|
|
|
4/16/2009
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
15.18
|
2,100
|
|
|
4/15/2009
|
-1.10 / -6.43%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
15.37
|
7,900
|
|
|
4/14/2009
|
+0.10 / +0.59%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.10
|
16.43
|
7,600
|
|
|
4/13/2009
|
+1.30 / +8.28%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.33
|
10,900
|
|
|
4/10/2009
|
-0.20 / -1.26%
|
15.30
|
16.30
|
15.30
|
15.70
|
15.90
|
15.08
|
17,100
|
|
|
4/9/2009
|
+1.20 / +8.16%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.90
|
15.28
|
1,300
|
|
|
4/8/2009
|
-1.20 / -7.55%
|
16.90
|
16.90
|
14.70
|
14.70
|
14.70
|
14.12
|
5,900
|
|
|
4/7/2009
|
+1.00 / +6.71%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
15.28
|
10,400
|
|
|
4/3/2009
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.85
|
14.31
|
10,000
|
|
|
4/2/2009
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.45
|
1,000
|
|
|
4/1/2009
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
14.41
|
4,500
|
|
|
3/31/2009
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.22
|
1,000
|
|
|
3/30/2009
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
14.31
|
2,900
|
|
|
3/27/2009
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
13.93
|
2,800
|
|
|