|
Closing price on 10/26/2010
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
9,940 |
| Split-adjusted Price |
4.01 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.40 / +3.23%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
4.01
|
9,940
|
|
|
10/25/2010
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
3.88
|
32,490
|
|
|
10/22/2010
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
3.88
|
19,010
|
|
|
10/21/2010
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
3.85
|
4,710
|
|
|
10/20/2010
|
-0.50 / -4.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.76
|
100,530
|
|
|
10/19/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
3.91
|
180,390
|
|
|
10/18/2010
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
3.91
|
70,660
|
|
|
10/15/2010
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
3.98
|
31,020
|
|
|
10/14/2010
|
-0.20 / -1.52%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
4.07
|
63,230
|
|
|
10/13/2010
|
-0.10 / -0.75%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
4.13
|
20,690
|
|
|
10/12/2010
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
4.16
|
20,770
|
|
|
10/11/2010
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
4.26
|
18,000
|
|
|
10/8/2010
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
4.23
|
19,000
|
|
|
10/7/2010
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
4.29
|
14,450
|
|
|
10/6/2010
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
4.38
|
8,570
|
|
|
10/5/2010
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
4.32
|
9,900
|
|
|
10/4/2010
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
4.35
|
16,020
|
|
|
10/1/2010
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
4.51
|
1,110
|
|
|
9/30/2010
|
+0.50 / +3.45%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
4.70
|
83,380
|
|
|
9/29/2010
|
-0.30 / -2.03%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
4.54
|
6,010
|
|
|
9/28/2010
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
4.63
|
18,800
|
|
|
9/27/2010
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
4.54
|
26,990
|
|
|
9/24/2010
|
-0.60 / -3.95%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
4.57
|
59,300
|
|
|
9/23/2010
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.20
|
4.48
|
30,300
|
|
|
9/22/2010
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
4.54
|
48,610
|
|
|
9/21/2010
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
4.48
|
33,720
|
|
|
9/20/2010
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.45
|
38,170
|
|
|
9/17/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
4.39
|
25,280
|
|
|
9/16/2010
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
4.39
|
76,400
|
|
|
9/15/2010
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.42
|
55,960
|
|
|