|
Closing price on 1/22/2008
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.50 |
| Volume |
16,500 |
| Split-adjusted Price |
16.33 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-2.50 / -8.62%
|
27.00
|
27.50
|
26.50
|
26.50
|
26.50
|
16.33
|
16,500
|
|
|
1/21/2008
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.80
|
29.00
|
29.00
|
17.87
|
1,200
|
|
|
1/18/2008
|
+0.60 / +2.13%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
17.75
|
2,900
|
|
|
1/17/2008
|
+0.70 / +2.55%
|
29.75
|
30.10
|
28.20
|
28.20
|
28.20
|
17.38
|
12,600
|
|
|
1/16/2008
|
+0.70 / +2.61%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
16.95
|
5,800
|
|
|
1/15/2008
|
+0.30 / +1.13%
|
24.61
|
26.80
|
24.30
|
26.80
|
26.80
|
16.52
|
4,900
|
|
|
1/14/2008
|
-2.50 / -8.62%
|
31.13
|
31.50
|
26.20
|
26.50
|
26.50
|
16.33
|
1,100
|
|
|
1/11/2008
|
+0.50 / +1.75%
|
28.66
|
29.50
|
28.00
|
29.00
|
29.00
|
17.87
|
7,700
|
|
|
1/10/2008
|
+0.50 / +1.79%
|
29.16
|
29.50
|
26.00
|
28.50
|
28.50
|
17.56
|
14,600
|
|
|
1/9/2008
|
-1.00 / -3.45%
|
29.16
|
29.50
|
27.70
|
28.00
|
28.00
|
17.26
|
29,100
|
|
|
1/8/2008
|
-2.50 / -7.94%
|
31.63
|
33.00
|
29.00
|
29.00
|
29.00
|
17.87
|
6,900
|
|
|
1/7/2008
|
-1.00 / -3.08%
|
32.32
|
32.70
|
31.50
|
31.50
|
31.50
|
19.41
|
4,800
|
|
|
1/4/2008
|
+0.50 / +1.56%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.50
|
20.03
|
1,300
|
|
|
1/3/2008
|
-1.20 / -3.61%
|
32.42
|
32.80
|
32.00
|
32.00
|
32.00
|
19.72
|
400
|
|
|
1/2/2008
|
+0.20 / +0.61%
|
32.00
|
33.40
|
32.00
|
33.20
|
33.20
|
20.46
|
1,700
|
|
|
12/28/2007
|
+1.00 / +3.13%
|
32.62
|
33.00
|
32.50
|
33.00
|
33.00
|
20.34
|
2,400
|
|
|
12/27/2007
|
-1.50 / -4.48%
|
32.12
|
32.50
|
32.00
|
32.00
|
32.00
|
19.72
|
1,200
|
|
|
12/26/2007
|
+2.10 / +6.69%
|
30.00
|
34.00
|
30.00
|
33.50
|
33.50
|
20.64
|
4,700
|
|
|
12/25/2007
|
-2.20 / -6.55%
|
33.60
|
34.00
|
31.40
|
31.40
|
31.40
|
19.35
|
15,200
|
|
|
12/24/2007
|
-5.40 / -13.85%
|
36.57
|
37.00
|
33.60
|
33.60
|
33.60
|
20.71
|
12,300
|
|
|
12/21/2007
|
+0.50 / +1.30%
|
38.05
|
39.00
|
35.00
|
39.00
|
39.00
|
24.03
|
7,300
|
|
|
12/20/2007
|
0.00 / 0.00%
|
38.55
|
39.00
|
38.50
|
38.50
|
38.50
|
23.73
|
900
|
|
|
12/19/2007
|
+2.00 / +5.48%
|
38.50
|
39.00
|
38.50
|
38.50
|
38.50
|
23.73
|
2,500
|
|
|
12/18/2007
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
22.49
|
0
|
|
|
12/17/2007
|
-2.50 / -6.41%
|
39.53
|
40.00
|
36.50
|
36.50
|
36.50
|
22.49
|
200
|
|
|
12/14/2007
|
+0.70 / +1.83%
|
38.20
|
39.50
|
38.20
|
39.00
|
39.00
|
24.03
|
33,400
|
|
|
12/13/2007
|
+1.30 / +3.51%
|
36.80
|
38.30
|
36.80
|
38.30
|
38.30
|
23.60
|
1,300
|
|
|
12/12/2007
|
-1.60 / -4.15%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
22.80
|
1,200
|
|
|
12/11/2007
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.60
|
23.79
|
300
|
|
|
12/10/2007
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.90
|
38.90
|
38.90
|
23.97
|
4,900
|
|
|