|
Closing price on 2/18/2009
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
22,800 |
| Split-adjusted Price |
6.58 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.60 / -5.56%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
6.58
|
22,800
|
|
|
2/17/2009
|
+0.10 / +0.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
6.97
|
110,300
|
|
|
2/16/2009
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
6.91
|
48,400
|
|
|
2/13/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
6.78
|
19,300
|
|
|
2/12/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
6.84
|
68,000
|
|
|
2/11/2009
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
6.84
|
42,400
|
|
|
2/10/2009
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.70
|
6.91
|
69,300
|
|
|
2/9/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.70
|
10.50
|
10.50
|
6.78
|
95,800
|
|
|
2/6/2009
|
+0.30 / +3.09%
|
10.10
|
10.40
|
9.70
|
10.00
|
10.00
|
6.46
|
83,200
|
|
|
2/5/2009
|
+0.20 / +2.11%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
6.26
|
29,500
|
|
|
2/4/2009
|
-0.80 / -7.77%
|
10.30
|
10.40
|
9.50
|
9.50
|
9.50
|
6.13
|
43,700
|
|
|
2/3/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.40
|
10.30
|
10.30
|
6.65
|
32,700
|
|
|
2/2/2009
|
-0.30 / -2.83%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.30
|
6.65
|
13,300
|
|
|
1/23/2009
|
-0.60 / -5.36%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.84
|
36,200
|
|
|
1/22/2009
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.23
|
100
|
|
|
1/21/2009
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.10
|
100
|
|
|
1/20/2009
|
-0.40 / -3.57%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
6.97
|
56,200
|
|
|
1/19/2009
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.23
|
9,400
|
|
|
1/16/2009
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.60
|
7.49
|
72,000
|
|
|
1/15/2009
|
+0.30 / +2.68%
|
11.40
|
11.90
|
11.00
|
11.50
|
11.50
|
7.42
|
143,100
|
|
|
1/14/2009
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
7.23
|
66,600
|
|
|
1/13/2009
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.30
|
82,300
|
|
|
1/12/2009
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
7.42
|
117,000
|
|
|
1/9/2009
|
-0.20 / -1.79%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
7.10
|
40,800
|
|
|
1/8/2009
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
7.23
|
61,600
|
|
|
1/7/2009
|
+0.40 / +3.81%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.90
|
7.04
|
52,500
|
|
|
1/6/2009
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
6.78
|
30,700
|
|
|
1/5/2009
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
6.71
|
48,400
|
|
|
1/2/2009
|
-0.50 / -4.55%
|
11.30
|
11.30
|
10.30
|
10.50
|
10.50
|
6.78
|
75,900
|
|
|
12/31/2008
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
7.10
|
69,500
|
|
|