|
Closing price on 3/5/2009
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
29,400 |
| Split-adjusted Price |
5.75 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|