|
Closing price on 11/26/2009
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
172,400 |
| Split-adjusted Price |
7.90 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-0.70 / -5.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
7.90
|
172,400
|
|
|
11/25/2009
|
-0.80 / -6.11%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.30
|
8.37
|
95,700
|
|
|
11/24/2009
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
8.92
|
25,200
|
|
|
11/23/2009
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
9.05
|
79,100
|
|
|
11/20/2009
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
9.19
|
37,800
|
|
|
11/19/2009
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
9.33
|
78,000
|
|
|
11/18/2009
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
9.33
|
69,500
|
|
|
11/17/2009
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
9.26
|
48,200
|
|
|
11/16/2009
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
9.19
|
110,100
|
|
|
11/13/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
9.39
|
42,000
|
|
|
11/12/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
9.39
|
72,800
|
|
|
11/11/2009
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
9.39
|
81,100
|
|
|
11/10/2009
|
-0.20 / -1.45%
|
14.40
|
14.40
|
13.30
|
13.60
|
13.60
|
9.26
|
58,100
|
|
|
11/9/2009
|
-0.20 / -1.43%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.80
|
9.39
|
73,800
|
|
|
11/6/2009
|
-0.50 / -3.45%
|
14.50
|
15.10
|
13.30
|
14.00
|
14.00
|
9.53
|
114,400
|
|
|
11/5/2009
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
9.87
|
104,900
|
|
|
11/4/2009
|
+0.30 / +2.19%
|
13.80
|
14.20
|
13.10
|
14.00
|
14.00
|
9.53
|
125,700
|
|
|
11/3/2009
|
-0.40 / -2.84%
|
14.00
|
14.40
|
13.30
|
13.70
|
13.70
|
9.33
|
137,500
|
|
|
11/2/2009
|
-0.90 / -6.00%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.10
|
9.60
|
204,800
|
|
|
10/30/2009
|
+0.20 / +1.35%
|
15.10
|
15.20
|
14.60
|
15.00
|
15.00
|
10.21
|
112,800
|
|
|
10/29/2009
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.80
|
10.07
|
140,700
|
|
|
10/28/2009
|
+0.10 / +0.67%
|
14.70
|
15.20
|
14.70
|
15.10
|
15.10
|
10.28
|
155,700
|
|
|
10/27/2009
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
10.21
|
178,300
|
|
|
10/26/2009
|
-0.20 / -1.30%
|
15.60
|
15.80
|
15.00
|
15.20
|
15.20
|
10.35
|
102,400
|
|
|
10/23/2009
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.30
|
15.40
|
15.40
|
10.48
|
249,200
|
|
|
10/22/2009
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.70
|
10.69
|
209,900
|
|
|
10/21/2009
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.80
|
10.76
|
249,100
|
|
|
10/20/2009
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.80
|
10.76
|
279,000
|
|
|
10/19/2009
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
10.62
|
148,600
|
|
|
10/16/2009
|
-0.40 / -2.48%
|
16.50
|
16.80
|
15.60
|
15.70
|
15.70
|
10.69
|
198,100
|
|
|