|
Closing price on 8/20/2009
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
8,300 |
| Split-adjusted Price |
17.20 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
+0.80 / +4.68%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.90
|
17.20
|
8,300
|
|
|
8/19/2009
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.10
|
16.43
|
4,500
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
16.33
|
4,500
|
|
|
8/17/2009
|
-0.30 / -1.73%
|
17.00
|
17.50
|
16.60
|
17.00
|
17.00
|
16.33
|
31,900
|
|
|
8/14/2009
|
-0.60 / -3.35%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.35
|
16.62
|
11,100
|
|
|
8/13/2009
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
17.20
|
4,000
|
|
|
8/12/2009
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
17.10
|
8,600
|
|
|
8/11/2009
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
17.29
|
6,900
|
|
|
8/10/2009
|
+0.80 / +4.71%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.80
|
17.10
|
18,800
|
|
|
8/7/2009
|
+0.80 / +4.94%
|
16.70
|
17.90
|
16.70
|
17.00
|
17.08
|
16.33
|
5,400
|
|
|
8/6/2009
|
+0.20 / +1.25%
|
16.00
|
17.00
|
16.00
|
16.20
|
16.20
|
15.56
|
10,800
|
|
|
8/5/2009
|
-0.60 / -3.61%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
15.37
|
12,600
|
|
|
8/4/2009
|
+0.50 / +3.11%
|
17.20
|
17.20
|
15.70
|
16.60
|
16.60
|
15.95
|
10,300
|
|
|
8/3/2009
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
15.47
|
3,000
|
|
|
7/31/2009
|
+0.50 / +3.03%
|
17.40
|
17.40
|
15.70
|
17.00
|
16.50
|
16.33
|
12,900
|
|
|
7/30/2009
|
-0.70 / -4.07%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
15.85
|
6,900
|
|
|
7/29/2009
|
-0.80 / -4.44%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
16.52
|
8,300
|
|
|
7/28/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.29
|
3,200
|
|
|
7/27/2009
|
-1.20 / -6.25%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.00
|
17.29
|
2,200
|
|
|
7/24/2009
|
+1.20 / +6.67%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.00
|
18.45
|
20,100
|
|
|
7/23/2009
|
+1.00 / +5.88%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
17.29
|
1,100
|
|
|
7/22/2009
|
-0.50 / -2.86%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
16.33
|
3,500
|
|
|
7/21/2009
|
-1.00 / -5.41%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.50
|
16.81
|
600
|
|
|
7/20/2009
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
17.77
|
2,000
|
|
|
7/17/2009
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.06
|
200
|
|
|
7/16/2009
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
17.29
|
5,100
|
|
|
7/15/2009
|
-0.50 / -2.72%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.20
|
5,100
|
|
|
7/14/2009
|
+1.30 / +7.60%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
17.68
|
200
|
|
|
7/13/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
16.43
|
500
|
|
|
7/10/2009
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.30
|
18.00
|
17.83
|
17.29
|
8,800
|
|
|