|
Closing price on 9/5/2008
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
39.50 |
| Volume |
7,100 |
| Split-adjusted Price |
30.75 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2008
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.24
|
3,600
|
|
|
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
|
|
|