|
Closing price on 7/1/2009
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
7,400 |
| Split-adjusted Price |
16.04 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-1.10 / -6.18%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
16.04
|
7,400
|
|
|
6/30/2009
|
-1.30 / -6.81%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
17.10
|
12,200
|
|
|
6/29/2009
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.35
|
0
|
|
|
6/26/2009
|
+1.00 / +5.26%
|
19.20
|
20.50
|
18.10
|
20.00
|
19.00
|
19.21
|
4,500
|
|
|
6/25/2009
|
-2.70 / -12.44%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.00
|
18.25
|
22,400
|
|
|
6/24/2009
|
+1.10 / +5.34%
|
19.20
|
22.00
|
19.20
|
21.70
|
21.70
|
20.85
|
22,400
|
|
|
6/23/2009
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.79
|
1,500
|
|
|
6/22/2009
|
-1.40 / -5.96%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.23
|
7,100
|
|
|
6/19/2009
|
+1.00 / +4.44%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.70
|
22.58
|
7,200
|
|
|
6/18/2009
|
+0.50 / +2.27%
|
20.20
|
22.70
|
20.20
|
22.50
|
22.50
|
21.62
|
10,300
|
|
|
6/17/2009
|
-0.70 / -3.08%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
21.14
|
20,200
|
|
|
6/16/2009
|
-1.70 / -6.97%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.70
|
21.81
|
8,800
|
|
|
6/15/2009
|
-1.30 / -5.06%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
23.44
|
3,700
|
|
|
6/12/2009
|
+0.70 / +2.80%
|
26.00
|
26.80
|
25.50
|
25.70
|
26.00
|
24.69
|
35,100
|
|
|
6/11/2009
|
-1.00 / -3.85%
|
24.90
|
26.50
|
24.90
|
25.00
|
25.00
|
24.02
|
86,300
|
|
|
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
|
|
|