|
Closing price on 9/30/2009
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
89,200 |
| Split-adjusted Price |
24.02 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
+1.50 / +6.38%
|
24.90
|
25.00
|
24.20
|
25.00
|
25.00
|
24.02
|
89,200
|
|
|
9/29/2009
|
+1.40 / +6.33%
|
23.50
|
23.50
|
22.60
|
23.50
|
23.50
|
22.58
|
84,300
|
|
|
9/28/2009
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
21.23
|
29,600
|
|
|
9/25/2009
|
+1.40 / +6.97%
|
19.10
|
21.70
|
19.00
|
21.50
|
20.10
|
20.66
|
36,300
|
|
|
9/24/2009
|
-0.90 / -4.29%
|
20.70
|
20.70
|
20.00
|
20.10
|
20.10
|
19.31
|
22,400
|
|
|
9/23/2009
|
-0.20 / -0.94%
|
21.00
|
22.00
|
20.80
|
21.00
|
21.00
|
20.18
|
41,900
|
|
|
9/22/2009
|
-1.20 / -5.36%
|
22.00
|
22.00
|
20.90
|
21.20
|
21.20
|
20.37
|
50,200
|
|
|
9/21/2009
|
-0.60 / -2.61%
|
23.00
|
23.00
|
21.30
|
22.40
|
22.40
|
21.52
|
38,500
|
|
|
9/18/2009
|
+1.20 / +5.50%
|
23.30
|
23.30
|
21.90
|
23.00
|
22.88
|
22.10
|
117,800
|
|
|
9/17/2009
|
+1.30 / +6.34%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.94
|
53,400
|
|
|
9/16/2009
|
+1.00 / +5.13%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.50
|
19.69
|
41,600
|
|
|
9/15/2009
|
-0.10 / -0.51%
|
19.20
|
19.50
|
18.80
|
19.50
|
19.50
|
18.73
|
35,200
|
|
|
9/14/2009
|
-0.40 / -2.00%
|
20.20
|
20.20
|
18.80
|
19.60
|
19.60
|
18.83
|
21,600
|
|
|
9/11/2009
|
+0.90 / +4.71%
|
19.90
|
20.10
|
19.90
|
20.00
|
19.98
|
19.21
|
12,900
|
|
|
9/10/2009
|
-1.20 / -5.91%
|
20.00
|
20.20
|
19.00
|
19.10
|
19.10
|
18.35
|
12,200
|
|
|
9/9/2009
|
+0.60 / +3.05%
|
20.20
|
20.50
|
19.80
|
20.30
|
20.30
|
19.50
|
26,000
|
|
|
9/8/2009
|
+1.00 / +5.35%
|
18.50
|
19.70
|
17.60
|
19.70
|
19.70
|
18.93
|
24,400
|
|
|
9/7/2009
|
-0.30 / -1.58%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.70
|
17.97
|
21,800
|
|
|
9/4/2009
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.60
|
19.00
|
19.60
|
18.25
|
16,900
|
|
|
9/3/2009
|
-0.90 / -4.39%
|
20.00
|
20.50
|
19.20
|
19.60
|
19.60
|
18.83
|
28,500
|
|
|
9/1/2009
|
-1.20 / -5.53%
|
22.80
|
22.80
|
20.10
|
20.50
|
21.70
|
19.69
|
20,800
|
|
|
8/31/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.70
|
20.85
|
80,100
|
|
|
8/28/2009
|
+1.20 / +6.28%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.23
|
19.50
|
65,200
|
|
|
8/27/2009
|
+1.10 / +6.11%
|
19.10
|
19.10
|
18.60
|
19.10
|
19.10
|
18.35
|
39,900
|
|
|
8/26/2009
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
17.29
|
29,300
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
16.33
|
1,600
|
|
|
8/24/2009
|
-0.40 / -2.30%
|
17.40
|
17.80
|
16.90
|
17.00
|
17.00
|
16.33
|
17,500
|
|
|
8/21/2009
|
-0.50 / -2.79%
|
18.00
|
18.10
|
17.30
|
17.40
|
17.90
|
16.72
|
11,800
|
|
|
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
|
|
|