|
Closing price on 6/10/2009
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
25.90 |
| Volume |
9,400 |
| Split-adjusted Price |
24.98 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2009
|
-1.00 / -3.70%
|
27.80
|
27.80
|
25.90
|
26.00
|
26.00
|
24.98
|
9,400
|
|
|
6/9/2009
|
-1.60 / -5.59%
|
30.30
|
30.30
|
27.00
|
27.00
|
27.00
|
25.94
|
20,700
|
|
|
6/8/2009
|
+1.80 / +6.72%
|
28.00
|
28.60
|
27.00
|
28.60
|
28.60
|
27.48
|
81,800
|
|
|
6/5/2009
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.75
|
21,800
|
|
|
6/4/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
24.11
|
31,000
|
|
|
6/3/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.58
|
70,100
|
|
|
6/2/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.14
|
26,400
|
|
|
6/1/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.79
|
5,900
|
|
|
5/29/2009
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.54
|
4,500
|
|
|
5/28/2009
|
+1.00 / +5.56%
|
18.40
|
19.00
|
17.00
|
19.00
|
19.00
|
18.25
|
23,800
|
|
|
5/27/2009
|
-1.50 / -7.69%
|
19.00
|
19.00
|
17.30
|
18.00
|
18.00
|
17.29
|
39,100
|
|
|
5/26/2009
|
+0.40 / +2.09%
|
20.00
|
20.00
|
17.60
|
19.50
|
19.50
|
18.73
|
19,800
|
|
|
5/25/2009
|
+0.90 / +4.95%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.10
|
18.35
|
16,900
|
|
|
5/22/2009
|
+0.60 / +3.41%
|
18.70
|
18.80
|
17.20
|
18.20
|
17.60
|
17.49
|
17,500
|
|
|
5/21/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.91
|
26,200
|
|
|
5/20/2009
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
15.85
|
22,300
|
|
|
5/19/2009
|
+1.00 / +6.85%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
14.99
|
29,000
|
|
|
5/18/2009
|
-0.40 / -2.67%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
14.03
|
4,300
|
|
|
5/15/2009
|
+0.30 / +2.04%
|
14.50
|
15.40
|
14.50
|
15.00
|
14.70
|
14.41
|
8,800
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.12
|
0
|
|
|
5/13/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
14.12
|
23,400
|
|
|
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
|
|
|