Closing price on 8/11/2010
|
|
Open |
10.00 |
High |
10.20 |
Low |
9.80 |
Volume |
35,800 |
Split-adjusted Price |
7.35 |
|
|
BTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
7.35
|
35,800
|
|
8/10/2010
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
7.35
|
87,900
|
|
8/9/2010
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
7.43
|
59,300
|
|
8/6/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.43
|
57,700
|
|
8/5/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.43
|
30,700
|
|
8/4/2010
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
7.43
|
45,800
|
|
8/3/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
7.50
|
46,800
|
|
8/2/2010
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
7.57
|
42,000
|
|
7/30/2010
|
+0.20 / +1.94%
|
10.60
|
10.80
|
10.10
|
10.50
|
10.50
|
7.72
|
25,100
|
|
7/29/2010
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
7.57
|
18,000
|
|
7/28/2010
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
7.57
|
55,100
|
|
7/27/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
7.72
|
24,400
|
|
7/26/2010
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
7.72
|
49,800
|
|
7/23/2010
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
7.87
|
46,000
|
|
7/22/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
7.80
|
62,900
|
|
7/21/2010
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
7.80
|
30,000
|
|
7/20/2010
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
7.87
|
80,700
|
|
7/19/2010
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
7.94
|
87,900
|
|
7/16/2010
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
8.09
|
24,100
|
|
7/15/2010
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
7.94
|
23,000
|
|
7/14/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.02
|
38,500
|
|
7/13/2010
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
8.09
|
55,800
|
|
7/12/2010
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
7.87
|
13,600
|
|
7/9/2010
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
7.80
|
22,100
|
|
7/8/2010
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.87
|
45,500
|
|
7/7/2010
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
7.72
|
54,500
|
|
7/6/2010
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.87
|
62,100
|
|
7/5/2010
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
8.02
|
56,500
|
|
7/2/2010
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
8.24
|
46,800
|
|
7/1/2010
|
-1.00 / -8.26%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
8.16
|
91,800
|
|
|