|
Closing price on 4/23/2009
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
424,900 |
| Split-adjusted Price |
6.58 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.20
|
10.20
|
6.58
|
424,900
|
|
|
4/22/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.58
|
54,000
|
|
|
4/21/2009
|
+0.70 / +7.69%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.80
|
6.33
|
317,600
|
|
|
4/20/2009
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
5.87
|
433,600
|
|
|
4/17/2009
|
-0.50 / -4.95%
|
10.20
|
10.40
|
9.50
|
9.60
|
9.60
|
6.20
|
485,800
|
|
|
4/16/2009
|
-0.50 / -4.72%
|
10.60
|
10.80
|
10.00
|
10.10
|
10.10
|
6.52
|
695,000
|
|
|
4/15/2009
|
-0.60 / -5.36%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
6.84
|
386,400
|
|
|
4/14/2009
|
+0.20 / +1.82%
|
11.60
|
11.70
|
10.90
|
11.20
|
11.20
|
7.23
|
866,200
|
|
|
4/13/2009
|
+0.60 / +5.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
7.10
|
277,600
|
|
|
4/10/2009
|
+0.60 / +6.12%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
6.71
|
650,200
|
|
|
4/9/2009
|
-0.10 / -1.01%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.80
|
6.33
|
371,800
|
|
|
4/8/2009
|
-0.70 / -6.60%
|
10.20
|
10.30
|
9.70
|
9.90
|
9.90
|
6.39
|
472,700
|
|
|
4/7/2009
|
+0.40 / +3.92%
|
10.00
|
10.80
|
9.80
|
10.60
|
10.60
|
6.84
|
831,500
|
|
|
4/3/2009
|
+0.50 / +5.15%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
6.58
|
1,127,100
|
|
|
4/2/2009
|
+0.20 / +2.11%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.70
|
6.26
|
470,200
|
|
|
4/1/2009
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
6.13
|
509,400
|
|
|
3/31/2009
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.20
|
5.94
|
271,300
|
|
|
3/30/2009
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
5.75
|
284,700
|
|
|
3/27/2009
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
5.81
|
563,600
|
|
|
3/26/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
6.00
|
474,700
|
|
|
3/25/2009
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
6.00
|
461,100
|
|
|
3/24/2009
|
+0.40 / +4.44%
|
9.40
|
9.70
|
9.20
|
9.40
|
9.40
|
6.07
|
650,900
|
|
|
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
|
|
|