|
Closing price on 8/12/2008
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
23,300 |
| Split-adjusted Price |
19.46 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2008
|
+0.90 / +3.73%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.46
|
23,300
|
|
|
8/11/2008
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.76
|
4,400
|
|
|
8/8/2008
|
+0.80 / +3.57%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.06
|
7,600
|
|
|
8/7/2008
|
+0.80 / +3.70%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.44
|
800
|
|
|
8/6/2008
|
+0.70 / +3.35%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
16.82
|
23,800
|
|
|
8/5/2008
|
+0.80 / +3.98%
|
20.90
|
20.90
|
19.30
|
20.90
|
20.90
|
16.27
|
142,700
|
|
|
8/4/2008
|
+0.70 / +3.61%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.65
|
5,900
|
|
|
8/1/2008
|
+0.70 / +3.74%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.10
|
4,000
|
|
|
7/31/2008
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.56
|
1,300
|
|
|
7/30/2008
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.01
|
8,000
|
|
|
7/29/2008
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
13.55
|
16,700
|
|
|
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
|
|
|