|
Closing price on 1/12/2010
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
51,900 |
| Split-adjusted Price |
8.03 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.60
|
11.80
|
11.80
|
8.03
|
51,900
|
|
|
1/11/2010
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
8.17
|
63,500
|
|
|
1/8/2010
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.00
|
12.20
|
12.20
|
8.30
|
74,900
|
|
|
1/7/2010
|
-0.30 / -2.38%
|
12.50
|
12.60
|
11.90
|
12.30
|
12.30
|
8.37
|
46,000
|
|
|
1/6/2010
|
-0.40 / -3.08%
|
13.10
|
13.20
|
12.50
|
12.60
|
12.60
|
8.58
|
64,900
|
|
|
1/5/2010
|
+0.20 / +1.56%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.00
|
8.85
|
115,700
|
|
|
1/4/2010
|
+0.90 / +7.56%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.80
|
8.71
|
177,100
|
|
|
12/31/2009
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.80
|
11.90
|
11.90
|
8.10
|
55,800
|
|
|
12/30/2009
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
8.17
|
55,200
|
|
|
12/29/2009
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
8.03
|
38,900
|
|
|
12/28/2009
|
-0.30 / -2.46%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.90
|
8.10
|
35,900
|
|
|
12/25/2009
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.50
|
12.20
|
12.20
|
8.30
|
91,200
|
|
|
12/24/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
8.10
|
39,300
|
|
|
12/23/2009
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
8.10
|
32,200
|
|
|
12/22/2009
|
-0.60 / -4.84%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
8.03
|
34,300
|
|
|
12/21/2009
|
+0.60 / +5.08%
|
12.20
|
12.50
|
11.80
|
12.40
|
12.40
|
8.44
|
114,200
|
|
|
12/18/2009
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
8.03
|
82,900
|
|
|
12/17/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.40
|
7.76
|
81,300
|
|
|
12/16/2009
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
7.69
|
69,400
|
|
|
12/15/2009
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
7.90
|
78,800
|
|
|
12/14/2009
|
+0.90 / +8.33%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
7.96
|
75,400
|
|
|
12/11/2009
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
7.35
|
476,500
|
|
|
12/10/2009
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
7.69
|
161,100
|
|
|
12/9/2009
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
7.62
|
112,000
|
|
|
12/8/2009
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
7.96
|
21,000
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
8.17
|
28,500
|
|
|
12/4/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.00
|
8.17
|
45,800
|
|
|
12/3/2009
|
-0.30 / -2.44%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
8.17
|
125,200
|
|
|
12/2/2009
|
-0.70 / -5.38%
|
13.40
|
13.50
|
12.10
|
12.30
|
12.30
|
8.37
|
29,700
|
|
|
12/1/2009
|
+0.30 / +2.36%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
8.85
|
60,600
|
|
|