|
Closing price on 7/23/2009
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
231,900 |
| Split-adjusted Price |
9.67 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+0.70 / +5.19%
|
13.80
|
14.30
|
13.40
|
14.20
|
14.20
|
9.67
|
231,900
|
|
|
7/22/2009
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
9.19
|
45,800
|
|
|
7/21/2009
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
9.26
|
63,600
|
|
|
7/20/2009
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
9.26
|
50,500
|
|
|
7/17/2009
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
9.39
|
28,500
|
|
|
7/16/2009
|
+0.20 / +1.43%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
9.67
|
74,200
|
|
|
7/15/2009
|
+0.40 / +2.94%
|
13.50
|
14.20
|
13.50
|
14.00
|
14.00
|
9.53
|
49,900
|
|
|
7/14/2009
|
+0.10 / +0.74%
|
14.00
|
14.20
|
13.30
|
13.60
|
13.60
|
9.26
|
105,800
|
|
|
7/13/2009
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
9.19
|
122,800
|
|
|
7/10/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
9.60
|
89,400
|
|
|
7/9/2009
|
-0.10 / -0.70%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
9.60
|
68,100
|
|
|
7/8/2009
|
-0.10 / -0.70%
|
13.60
|
14.40
|
13.60
|
14.20
|
14.20
|
9.67
|
67,700
|
|
|
7/7/2009
|
-0.60 / -4.03%
|
14.80
|
15.00
|
14.30
|
14.30
|
14.30
|
9.73
|
84,600
|
|
|
7/6/2009
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.90
|
10.14
|
173,700
|
|
|
7/3/2009
|
-0.30 / -2.10%
|
14.10
|
14.10
|
13.50
|
14.00
|
14.00
|
9.53
|
130,700
|
|
|
7/2/2009
|
+0.80 / +5.93%
|
14.00
|
14.40
|
13.30
|
14.30
|
14.30
|
9.73
|
175,300
|
|
|
7/1/2009
|
-0.80 / -5.59%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.50
|
9.19
|
258,600
|
|
|
6/30/2009
|
-0.50 / -3.38%
|
15.50
|
15.50
|
14.10
|
14.30
|
14.30
|
9.73
|
107,100
|
|
|
6/29/2009
|
-0.40 / -2.63%
|
15.60
|
16.00
|
14.70
|
14.80
|
14.80
|
10.07
|
47,700
|
|
|
6/26/2009
|
+0.10 / +0.66%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.20
|
10.35
|
55,000
|
|
|
6/25/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.90
|
15.10
|
15.10
|
10.28
|
192,100
|
|
|
6/24/2009
|
+0.90 / +6.34%
|
13.30
|
15.10
|
13.30
|
15.10
|
15.10
|
10.28
|
136,100
|
|
|
6/23/2009
|
-0.90 / -5.96%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
9.67
|
303,300
|
|
|
6/22/2009
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
10.28
|
220,600
|
|
|
6/19/2009
|
+0.30 / +1.91%
|
16.70
|
16.70
|
15.70
|
16.00
|
16.00
|
10.89
|
346,100
|
|
|
6/18/2009
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
10.69
|
181,200
|
|
|
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
|
|
|