|
Closing price on 5/21/2009
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
295,400 |
| Split-adjusted Price |
9.17 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.17
|
295,400
|
|
|
5/20/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
8.59
|
319,800
|
|
|
5/19/2009
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
8.07
|
417,600
|
|
|
5/18/2009
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
7.62
|
1,124,000
|
|
|
5/15/2009
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
7.23
|
1,034,600
|
|
|
5/14/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
6.91
|
262,500
|
|
|
5/13/2009
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
6.91
|
485,600
|
|
|
5/12/2009
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.78
|
441,400
|
|
|
5/11/2009
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
6.58
|
331,300
|
|
|
5/8/2009
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.71
|
262,200
|
|
|
5/7/2009
|
+0.40 / +3.88%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
6.91
|
330,000
|
|
|
5/6/2009
|
-0.50 / -4.63%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
6.65
|
321,900
|
|
|
5/5/2009
|
+0.40 / +3.85%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.80
|
6.97
|
702,900
|
|
|
5/4/2009
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.71
|
129,300
|
|
|
4/29/2009
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
6.39
|
148,100
|
|
|
4/28/2009
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.33
|
208,200
|
|
|
4/27/2009
|
-0.10 / -1.02%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.70
|
6.26
|
106,800
|
|
|
4/24/2009
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.60
|
9.80
|
9.80
|
6.33
|
183,000
|
|
|
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
|
|
|