|
Closing price on 9/8/2009
|
|
| Open |
18.50 |
| High |
19.70 |
| Low |
17.60 |
| Volume |
24,400 |
| Split-adjusted Price |
18.93 |
|
|
YBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|