|
Closing price on 1/29/2013
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
12,200 |
| Split-adjusted Price |
4.79 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.50 / -3.57%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
4.79
|
12,200
|
|
|
1/28/2013
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.97
|
20
|
|
|
1/25/2013
|
-0.30 / -2.17%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
4.79
|
18,880
|
|
|
1/24/2013
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
4.90
|
4,400
|
|
|
1/23/2013
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.86
|
7,710
|
|
|
1/22/2013
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.80
|
13.50
|
13.50
|
4.79
|
6,700
|
|
|
1/21/2013
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
4.79
|
16,920
|
|
|
1/18/2013
|
+0.30 / +2.21%
|
14.20
|
14.20
|
13.10
|
13.90
|
13.90
|
4.94
|
620
|
|
|
1/17/2013
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.60
|
4.83
|
7,520
|
|
|
1/16/2013
|
+0.40 / +3.05%
|
13.20
|
13.90
|
13.20
|
13.50
|
13.50
|
4.79
|
540
|
|
|
1/15/2013
|
-0.90 / -6.43%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.10
|
4.65
|
30
|
|
|
1/14/2013
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
4.97
|
1,300
|
|
|
1/11/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
4.79
|
8,550
|
|
|
1/10/2013
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.50
|
4.79
|
2,210
|
|
|
1/9/2013
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.76
|
3,580
|
|
|
1/8/2013
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
4.72
|
8,160
|
|
|
1/7/2013
|
+0.40 / +3.25%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.70
|
4.51
|
8,340
|
|
|
1/4/2013
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
4.37
|
2,050
|
|
|
1/3/2013
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
4.26
|
8,450
|
|
|
1/2/2013
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
4.23
|
4,050
|
|
|
12/28/2012
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
4.23
|
2,650
|
|
|
12/27/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.19
|
1,340
|
|
|
12/26/2012
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
4.19
|
8,290
|
|
|
12/25/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.23
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
90
|
|
|
12/21/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
1,020
|
|
|
12/20/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
4.23
|
1,470
|
|
|
12/19/2012
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
4.23
|
1,680
|
|
|
12/18/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
1,530
|
|
|
12/17/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.12
|
650
|
|
|