|
Closing price on 11/25/2008
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
108,400 |
| Split-adjusted Price |
3.58 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
3.58
|
108,400
|
|
|
11/24/2008
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
3.56
|
61,200
|
|
|
11/21/2008
|
-0.20 / -1.49%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.20
|
3.58
|
79,100
|
|
|
11/20/2008
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
3.48
|
60,800
|
|
|
11/19/2008
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
3.53
|
64,000
|
|
|
11/18/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.55
|
89,900
|
|
|
11/17/2008
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
3.55
|
53,400
|
|
|
11/14/2008
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
3.55
|
74,800
|
|
|
11/13/2008
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
3.58
|
56,200
|
|
|
11/12/2008
|
+0.20 / +1.46%
|
13.40
|
14.00
|
13.20
|
13.90
|
13.90
|
3.61
|
156,100
|
|
|
11/11/2008
|
-0.30 / -2.14%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
3.55
|
224,400
|
|
|
11/10/2008
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
3.63
|
165,500
|
|
|
11/7/2008
|
-0.20 / -1.42%
|
13.70
|
14.00
|
13.40
|
13.90
|
13.90
|
3.61
|
354,300
|
|
|
11/6/2008
|
-0.20 / -1.40%
|
14.00
|
14.50
|
13.50
|
14.10
|
14.10
|
3.66
|
330,500
|
|
|
11/5/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.30
|
3.71
|
742,600
|
|
|
11/4/2008
|
+0.50 / +3.79%
|
13.20
|
13.80
|
13.10
|
13.70
|
13.70
|
3.55
|
272,200
|
|
|
11/3/2008
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.20
|
3.42
|
55,500
|
|
|
10/31/2008
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
3.48
|
151,900
|
|
|
10/30/2008
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.20
|
13.40
|
13.40
|
3.48
|
119,400
|
|
|
10/29/2008
|
+0.50 / +3.79%
|
13.80
|
13.90
|
13.20
|
13.70
|
13.70
|
3.55
|
383,400
|
|
|
10/28/2008
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.70
|
13.20
|
13.20
|
3.42
|
325,000
|
|
|
10/27/2008
|
-0.50 / -3.70%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
3.37
|
348,200
|
|
|
10/24/2008
|
+0.10 / +0.75%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.50
|
3.50
|
336,100
|
|
|
10/23/2008
|
+0.10 / +0.75%
|
13.30
|
14.00
|
13.30
|
13.40
|
13.40
|
3.48
|
605,400
|
|
|
10/22/2008
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
3.45
|
115,200
|
|
|
10/21/2008
|
+0.30 / +2.26%
|
13.50
|
14.00
|
13.30
|
13.60
|
13.60
|
3.53
|
183,200
|
|
|
10/20/2008
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
3.45
|
126,000
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
3.45
|
158,400
|
|
|
10/16/2008
|
-0.40 / -2.92%
|
13.20
|
13.60
|
13.10
|
13.30
|
13.30
|
3.45
|
238,900
|
|
|
10/15/2008
|
-0.40 / -2.84%
|
14.90
|
14.90
|
13.40
|
13.70
|
13.70
|
3.55
|
273,900
|
|
|