|
Closing price on 3/23/2009
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
540,400 |
| Split-adjusted Price |
5.81 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2009
|
-0.40 / -4.26%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
5.81
|
540,400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
6.07
|
288,600
|
|
|
3/19/2009
|
+0.10 / +1.08%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.40
|
6.07
|
858,000
|
|
|
3/18/2009
|
+0.40 / +4.49%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.30
|
6.00
|
2,183,900
|
|
|
3/17/2009
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
5.75
|
1,306,400
|
|
|
3/16/2009
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.49
|
306,400
|
|
|
3/13/2009
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
5.62
|
131,600
|
|
|
3/12/2009
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
5.68
|
134,000
|
|
|
3/11/2009
|
0.00 / 0.00%
|
9.40
|
9.60
|
8.90
|
9.00
|
9.00
|
5.81
|
245,600
|
|
|
3/10/2009
|
+0.10 / +1.12%
|
8.90
|
9.40
|
8.80
|
9.00
|
9.00
|
5.81
|
274,800
|
|
|
3/9/2009
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
5.75
|
79,200
|
|
|
3/6/2009
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
5.55
|
63,600
|
|
|
3/5/2009
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
5.75
|
29,400
|
|
|
3/4/2009
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
5.75
|
14,600
|
|
|
3/3/2009
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.80
|
5.68
|
16,400
|
|
|
3/2/2009
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
5.62
|
32,300
|
|
|
2/27/2009
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
5.87
|
39,600
|
|
|
2/26/2009
|
-0.20 / -2.13%
|
9.30
|
9.50
|
8.80
|
9.20
|
9.20
|
5.94
|
46,500
|
|
|
2/25/2009
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
6.07
|
102,500
|
|
|
2/24/2009
|
-0.30 / -3.23%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.00
|
5.81
|
33,300
|
|
|
2/23/2009
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.00
|
99,600
|
|
|
2/20/2009
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
6.33
|
17,000
|
|
|
2/19/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
6.52
|
9,000
|
|
|
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
|
|
|