|
|
Closing price on 6/17/2009
|
|
| Open |
14.30 |
| High |
16.00 |
| Low |
14.30 |
| Volume |
466,700 |
| Split-adjusted Price |
10.76 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
+0.50 / +3.27%
|
14.30
|
16.00
|
14.30
|
15.80
|
15.80
|
10.76
|
466,700
|
|
|
6/16/2009
|
-1.10 / -6.71%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
10.42
|
151,700
|
|
|
6/15/2009
|
-0.90 / -5.20%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.40
|
11.16
|
386,300
|
|
|
6/12/2009
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
11.78
|
492,600
|
|
|
6/11/2009
|
+0.80 / +4.88%
|
16.00
|
17.20
|
15.50
|
17.20
|
17.20
|
11.71
|
675,000
|
|
|
6/10/2009
|
-0.40 / -2.38%
|
17.00
|
17.50
|
15.90
|
16.40
|
16.40
|
11.16
|
583,200
|
|
|
6/9/2009
|
+0.10 / +0.60%
|
17.50
|
17.80
|
16.50
|
16.80
|
16.80
|
11.44
|
816,500
|
|
|
6/8/2009
|
+0.90 / +5.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.37
|
189,600
|
|
|
6/5/2009
|
+1.00 / +6.76%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.80
|
10.76
|
1,199,800
|
|
|
6/4/2009
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.20
|
14.80
|
14.80
|
10.07
|
479,800
|
|
|
6/3/2009
|
-0.20 / -1.34%
|
15.60
|
15.80
|
14.30
|
14.70
|
14.70
|
10.01
|
376,100
|
|
|
6/2/2009
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
10.14
|
775,300
|
|
|
6/1/2009
|
+0.50 / +3.68%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
9.60
|
372,600
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.20
|
14.30
|
12.70
|
13.60
|
13.60
|
9.26
|
430,900
|
|
|
5/28/2009
|
-0.60 / -4.23%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
9.26
|
356,100
|
|
|
5/27/2009
|
-1.40 / -8.97%
|
15.60
|
15.60
|
14.10
|
14.20
|
14.20
|
9.67
|
304,100
|
|
|
5/26/2009
|
+0.80 / +5.41%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
10.07
|
758,400
|
|
|
5/25/2009
|
+0.40 / +2.78%
|
14.20
|
14.80
|
13.90
|
14.80
|
14.80
|
9.55
|
962,800
|
|
|
5/22/2009
|
+0.20 / +1.41%
|
15.10
|
15.10
|
13.30
|
14.40
|
14.40
|
9.30
|
1,642,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|