|
Closing price on 9/26/2008
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
29.00 |
| Volume |
28,900 |
| Split-adjusted Price |
23.82 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
+1.10 / +3.73%
|
30.70
|
30.70
|
29.00
|
30.60
|
29.50
|
23.82
|
28,900
|
|
|
9/25/2008
|
+2.30 / +8.46%
|
26.20
|
29.50
|
26.20
|
29.50
|
29.50
|
22.97
|
16,600
|
|
|
9/24/2008
|
-1.80 / -6.21%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.20
|
21.18
|
20,500
|
|
|
9/23/2008
|
-0.10 / -0.34%
|
29.50
|
31.00
|
27.10
|
29.00
|
29.00
|
22.58
|
42,300
|
|
|
9/22/2008
|
+0.50 / +1.75%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
22.65
|
100
|
|
|
9/19/2008
|
+1.80 / +6.72%
|
25.10
|
28.60
|
25.00
|
28.60
|
26.80
|
22.27
|
20,500
|
|
|
9/18/2008
|
-2.00 / -6.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
20.86
|
2,900
|
|
|
9/17/2008
|
-1.20 / -4.00%
|
30.10
|
30.10
|
28.40
|
28.80
|
28.80
|
22.42
|
35,700
|
|
|
9/16/2008
|
-1.90 / -5.96%
|
32.00
|
33.50
|
29.40
|
30.00
|
30.00
|
23.36
|
46,700
|
|
|
9/15/2008
|
+2.60 / +8.87%
|
28.00
|
31.90
|
28.00
|
31.90
|
31.90
|
24.83
|
66,300
|
|
|
9/12/2008
|
-3.40 / -10.40%
|
31.50
|
31.50
|
29.30
|
29.30
|
30.40
|
22.81
|
31,300
|
|
|
9/11/2008
|
0.00 / 0.00%
|
34.80
|
34.90
|
30.50
|
32.70
|
32.70
|
25.46
|
19,800
|
|
|
9/10/2008
|
-2.30 / -6.57%
|
32.80
|
33.50
|
32.70
|
32.70
|
32.93
|
25.46
|
54,800
|
|
|
9/9/2008
|
-2.60 / -6.91%
|
35.00
|
37.00
|
35.00
|
35.00
|
35.00
|
27.25
|
90,100
|
|
|
9/8/2008
|
-1.90 / -4.81%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
29.27
|
500
|
|
|
9/5/2008
|
-2.60 / -6.18%
|
45.00
|
45.00
|
39.50
|
39.50
|
42.10
|
30.75
|
7,100
|
|
|
9/4/2008
|
-3.40 / -7.47%
|
45.20
|
45.20
|
42.10
|
42.10
|
42.10
|
32.78
|
35,400
|
|
|
9/3/2008
|
+0.40 / +0.89%
|
45.70
|
45.70
|
42.80
|
45.50
|
45.50
|
35.42
|
85,300
|
|
|
8/29/2008
|
+1.20 / +2.73%
|
42.30
|
45.30
|
42.30
|
45.10
|
43.90
|
35.11
|
71,100
|
|
|
8/28/2008
|
-3.20 / -6.79%
|
50.30
|
50.30
|
43.90
|
43.90
|
43.90
|
34.18
|
134,600
|
|
|
8/27/2008
|
+3.00 / +6.80%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
36.67
|
17,800
|
|
|
8/26/2008
|
+2.80 / +6.78%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
34.33
|
5,900
|
|
|
8/25/2008
|
+2.70 / +6.99%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
32.15
|
11,900
|
|
|
8/22/2008
|
+2.50 / +6.93%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
30.05
|
10,400
|
|
|
8/21/2008
|
+2.20 / +6.49%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
28.10
|
11,800
|
|
|
8/20/2008
|
+2.00 / +6.27%
|
33.90
|
33.90
|
31.00
|
33.90
|
33.90
|
26.39
|
86,000
|
|
|
8/19/2008
|
+2.00 / +6.69%
|
31.90
|
31.90
|
31.00
|
31.90
|
31.90
|
24.83
|
148,900
|
|
|
8/18/2008
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
23.28
|
2,400
|
|
|
8/15/2008
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
21.80
|
5,000
|
|
|
8/14/2008
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.02
|
6,700
|
|
|