|
Closing price on 9/1/2009
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
252,500 |
| Split-adjusted Price |
9.87 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
9.87
|
252,500
|
|
|
8/31/2009
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
9.87
|
304,800
|
|
|
8/28/2009
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
9.80
|
176,400
|
|
|
8/27/2009
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
9.60
|
121,000
|
|
|
8/26/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
9.67
|
92,800
|
|
|
8/25/2009
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.20
|
9.67
|
122,300
|
|
|
8/24/2009
|
+0.10 / +0.70%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.30
|
9.73
|
109,100
|
|
|
8/21/2009
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.20
|
9.67
|
309,200
|
|
|
8/20/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
9.80
|
93,700
|
|
|
8/19/2009
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
9.87
|
106,000
|
|
|
8/18/2009
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
9.73
|
86,900
|
|
|
8/17/2009
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
9.73
|
95,000
|
|
|
8/14/2009
|
-0.30 / -2.04%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
9.80
|
116,000
|
|
|
8/13/2009
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.60
|
14.70
|
14.70
|
10.01
|
224,300
|
|
|
8/12/2009
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
9.94
|
364,500
|
|
|
8/11/2009
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
9.73
|
119,300
|
|
|
8/10/2009
|
+0.30 / +2.13%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
9.80
|
143,200
|
|
|
8/7/2009
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.60
|
14.10
|
14.10
|
9.60
|
61,800
|
|
|
8/6/2009
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
9.60
|
159,200
|
|
|
8/5/2009
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.20
|
14.30
|
14.30
|
9.73
|
87,100
|
|
|
8/4/2009
|
+0.20 / +1.41%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.40
|
9.80
|
77,400
|
|
|
8/3/2009
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
9.67
|
46,400
|
|
|
7/31/2009
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
9.87
|
129,800
|
|
|
7/30/2009
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
9.46
|
62,000
|
|
|
7/29/2009
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
9.60
|
183,200
|
|
|
7/28/2009
|
-0.80 / -5.33%
|
15.40
|
15.40
|
14.10
|
14.20
|
14.20
|
9.67
|
110,300
|
|
|
7/27/2009
|
+0.20 / +1.35%
|
15.50
|
15.70
|
14.80
|
15.00
|
15.00
|
10.21
|
230,900
|
|
|
7/24/2009
|
+0.60 / +4.23%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
10.07
|
264,400
|
|
|
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
|
|
|