|
Closing price on 10/7/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
14,450 |
| Split-adjusted Price |
4.29 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2010
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.90
|
4.39
|
7,670
|
|
|
9/13/2010
|
-0.30 / -1.99%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
4.36
|
27,360
|
|
|
9/10/2010
|
+0.30 / +2.03%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.45
|
47,140
|
|
|
9/9/2010
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
4.36
|
10,030
|
|
|
9/8/2010
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
4.30
|
22,340
|
|
|
9/7/2010
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
4.30
|
17,220
|
|
|
9/6/2010
|
-0.30 / -2.01%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.60
|
4.30
|
24,410
|
|
|
9/1/2010
|
-0.50 / -3.25%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
4.39
|
25,690
|
|
|
8/31/2010
|
+0.20 / +1.32%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.40
|
4.54
|
18,540
|
|
|
8/30/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.48
|
28,750
|
|
|
8/27/2010
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
37,860
|
|
|
8/26/2010
|
+0.10 / +0.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.40
|
4.24
|
48,040
|
|
|
8/25/2010
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
4.21
|
44,660
|
|
|