|
Closing price on 7/28/2008
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
44,100 |
| Split-adjusted Price |
13.39 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.10 / +0.58%
|
16.50
|
17.70
|
16.50
|
17.20
|
17.20
|
13.39
|
44,100
|
|
|
7/25/2008
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.31
|
5,300
|
|
|
7/24/2008
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.86
|
4,400
|
|
|
7/23/2008
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.40
|
3,400
|
|
|
7/22/2008
|
-0.70 / -3.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.95
|
100
|
|
|
7/21/2008
|
-0.70 / -3.40%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.49
|
1,500
|
|
|
7/18/2008
|
-0.80 / -3.74%
|
20.60
|
21.90
|
20.60
|
20.60
|
21.40
|
16.04
|
21,600
|
|
|
7/17/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.66
|
7,100
|
|
|
7/16/2008
|
+0.80 / +3.96%
|
21.00
|
21.00
|
19.50
|
21.00
|
21.00
|
16.35
|
79,700
|
|
|
7/15/2008
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.73
|
26,900
|
|
|
7/14/2008
|
+0.10 / +0.52%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.50
|
15.18
|
50,900
|
|
|
7/11/2008
|
+0.60 / +3.19%
|
18.30
|
19.40
|
18.20
|
19.40
|
18.80
|
15.10
|
34,200
|
|
|
7/10/2008
|
-0.60 / -3.09%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
14.64
|
8,400
|
|
|
7/9/2008
|
+0.70 / +3.74%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
15.10
|
12,400
|
|
|
7/8/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.56
|
26,300
|
|
|
7/7/2008
|
-0.80 / -4.04%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.00
|
14.79
|
7,300
|
|
|
7/4/2008
|
+1.00 / +5.32%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.45
|
15.41
|
33,000
|
|
|
7/3/2008
|
+0.10 / +0.53%
|
18.60
|
19.30
|
18.60
|
18.80
|
18.80
|
14.64
|
24,800
|
|
|
7/2/2008
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
14.56
|
41,000
|
|
|
7/1/2008
|
+0.40 / +2.27%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
14.01
|
13,200
|
|
|
6/30/2008
|
+0.60 / +3.53%
|
16.80
|
17.60
|
16.50
|
17.60
|
17.60
|
13.70
|
6,000
|
|
|
6/27/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.23
|
9,100
|
|
|
6/26/2008
|
-0.90 / -4.84%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
13.78
|
7,600
|
|
|
6/25/2008
|
+0.60 / +3.33%
|
18.00
|
18.70
|
17.30
|
18.60
|
18.60
|
14.48
|
19,900
|
|
|
6/24/2008
|
-0.60 / -3.23%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.00
|
14.01
|
7,600
|
|
|
6/23/2008
|
-0.60 / -3.13%
|
18.50
|
19.70
|
18.50
|
18.60
|
18.60
|
14.48
|
29,100
|
|
|
6/20/2008
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.95
|
100
|
|
|
6/19/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.57
|
0
|
|
|
6/18/2008
|
-0.50 / -2.55%
|
19.60
|
20.10
|
19.10
|
19.10
|
19.10
|
14.87
|
6,400
|
|
|
6/17/2008
|
+0.50 / +2.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.26
|
8,900
|
|
|