|
Closing price on 11/9/2009
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
73,800 |
| Split-adjusted Price |
9.39 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2009
|
+0.80 / +5.23%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
10.96
|
694,400
|
|
|
10/14/2009
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
10.42
|
352,700
|
|
|
10/13/2009
|
-0.10 / -0.65%
|
15.50
|
15.60
|
14.90
|
15.20
|
15.20
|
10.35
|
150,700
|
|
|
10/12/2009
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
10.42
|
172,400
|
|
|
10/9/2009
|
+0.20 / +1.33%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
10.35
|
212,900
|
|
|
10/8/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
10.21
|
86,000
|
|
|
10/7/2009
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.00
|
10.21
|
157,300
|
|
|
10/6/2009
|
+0.20 / +1.37%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
10.07
|
92,000
|
|
|
10/5/2009
|
+0.10 / +0.69%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.60
|
9.94
|
123,400
|
|
|
10/2/2009
|
-0.60 / -3.97%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.50
|
9.87
|
169,800
|
|
|
10/1/2009
|
+0.10 / +0.67%
|
15.10
|
15.40
|
14.90
|
15.10
|
15.10
|
10.28
|
274,100
|
|
|
9/30/2009
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.00
|
10.21
|
155,800
|
|
|
9/29/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
10.28
|
182,600
|
|
|