|
Closing price on 10/7/2008
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
382,900 |
| Split-adjusted Price |
3.42 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
-0.50 / -3.65%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
3.42
|
382,900
|
|
|
10/6/2008
|
-0.90 / -6.16%
|
15.00
|
15.50
|
13.50
|
13.70
|
13.70
|
3.55
|
232,600
|
|
|
10/3/2008
|
+0.50 / +3.55%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.60
|
3.79
|
430,600
|
|
|
10/2/2008
|
+0.70 / +5.22%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
3.66
|
498,700
|
|
|
10/1/2008
|
+0.80 / +6.35%
|
13.40
|
13.40
|
12.60
|
13.40
|
13.40
|
3.48
|
523,000
|
|
|
9/30/2008
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.27
|
95,100
|
|
|
9/29/2008
|
-0.30 / -2.17%
|
14.50
|
14.50
|
13.20
|
13.50
|
13.50
|
3.50
|
153,700
|
|
|
9/26/2008
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.60
|
13.80
|
13.80
|
3.58
|
205,800
|
|
|
9/25/2008
|
+0.90 / +6.87%
|
13.60
|
14.00
|
13.20
|
14.00
|
14.00
|
3.63
|
275,700
|
|
|
9/24/2008
|
-0.40 / -2.96%
|
13.50
|
13.60
|
12.80
|
13.10
|
13.10
|
3.40
|
120,500
|
|
|
9/23/2008
|
-0.10 / -0.74%
|
14.50
|
14.50
|
13.10
|
13.50
|
13.50
|
3.50
|
285,800
|
|
|
9/22/2008
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.53
|
7,400
|
|
|
9/19/2008
|
+0.70 / +5.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
3.35
|
66,300
|
|
|
9/18/2008
|
-0.60 / -4.69%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
3.16
|
605,300
|
|
|
9/17/2008
|
-0.50 / -3.76%
|
12.50
|
13.80
|
12.20
|
12.80
|
12.80
|
3.32
|
184,800
|
|
|
9/16/2008
|
-0.80 / -5.67%
|
13.80
|
14.00
|
12.90
|
13.30
|
13.30
|
3.45
|
537,000
|
|
|
9/15/2008
|
+0.20 / +1.44%
|
13.00
|
14.70
|
13.00
|
14.10
|
14.10
|
3.66
|
337,500
|
|
|
9/12/2008
|
-0.90 / -6.08%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
3.61
|
261,400
|
|
|
9/11/2008
|
-1.10 / -6.92%
|
15.50
|
16.10
|
14.80
|
14.80
|
14.80
|
3.84
|
204,400
|
|
|
9/10/2008
|
+0.60 / +3.92%
|
16.20
|
16.20
|
14.80
|
15.90
|
15.90
|
4.12
|
601,500
|
|
|
9/9/2008
|
+0.80 / +5.52%
|
14.30
|
15.30
|
14.00
|
15.30
|
15.30
|
3.97
|
644,700
|
|
|
9/8/2008
|
-0.20 / -1.36%
|
14.50
|
14.60
|
13.80
|
14.50
|
14.50
|
3.76
|
293,500
|
|
|
9/5/2008
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
3.81
|
290,800
|
|
|
9/4/2008
|
-0.40 / -2.60%
|
16.30
|
16.40
|
14.40
|
15.00
|
15.00
|
3.89
|
420,000
|
|
|
9/3/2008
|
+0.60 / +4.05%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
3.99
|
352,700
|
|
|
8/29/2008
|
-0.20 / -1.33%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.80
|
3.84
|
414,900
|
|
|
8/28/2008
|
-0.50 / -3.23%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.00
|
3.89
|
43,100
|
|
|
8/27/2008
|
0.00 / 0.00%
|
16.30
|
16.50
|
14.60
|
15.50
|
15.50
|
4.02
|
856,500
|
|
|
8/26/2008
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
4.02
|
343,400
|
|
|
8/25/2008
|
+0.60 / +4.29%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.60
|
3.79
|
525,800
|
|
|