|
Closing price on 11/5/2009
|
|
| Open |
24.00 |
| High |
25.10 |
| Low |
24.00 |
| Volume |
171,890 |
| Split-adjusted Price |
7.17 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+1.10 / +4.58%
|
24.00
|
25.10
|
24.00
|
25.10
|
25.10
|
7.17
|
171,890
|
|
|
11/4/2009
|
+0.10 / +0.42%
|
23.00
|
25.00
|
23.00
|
24.00
|
24.00
|
6.86
|
105,150
|
|
|
11/3/2009
|
-1.20 / -4.78%
|
24.10
|
24.90
|
23.90
|
23.90
|
23.90
|
6.83
|
152,060
|
|
|
11/2/2009
|
-1.30 / -4.92%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
7.17
|
270,520
|
|
|
10/30/2009
|
+0.20 / +0.76%
|
27.40
|
27.40
|
26.20
|
26.40
|
26.40
|
7.55
|
84,500
|
|
|
10/29/2009
|
-1.30 / -4.73%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.20
|
7.49
|
173,820
|
|
|
10/28/2009
|
+0.70 / +2.61%
|
27.40
|
27.50
|
26.90
|
27.50
|
27.50
|
7.86
|
183,430
|
|
|
10/27/2009
|
-1.30 / -4.63%
|
27.30
|
27.60
|
26.80
|
26.80
|
26.80
|
7.66
|
158,730
|
|
|
10/26/2009
|
-0.10 / -0.35%
|
28.20
|
28.60
|
28.00
|
28.10
|
28.10
|
8.03
|
130,670
|
|
|
10/23/2009
|
-0.30 / -1.05%
|
28.90
|
29.50
|
28.20
|
28.20
|
28.20
|
8.06
|
318,940
|
|
|
10/22/2009
|
-0.90 / -3.06%
|
29.00
|
29.50
|
28.00
|
28.50
|
28.50
|
8.15
|
222,640
|
|
|
10/21/2009
|
-0.80 / -2.65%
|
29.60
|
30.00
|
28.80
|
29.40
|
29.40
|
8.40
|
261,340
|
|
|
10/20/2009
|
-0.20 / -0.66%
|
30.90
|
30.90
|
30.00
|
30.20
|
30.20
|
8.63
|
314,970
|
|
|
10/19/2009
|
-1.10 / -3.49%
|
32.80
|
32.80
|
29.90
|
30.40
|
30.40
|
8.69
|
595,370
|
|
|
9/28/2009
|
+0.20 / +0.64%
|
31.50
|
31.50
|
30.90
|
31.50
|
31.50
|
9.00
|
512,600
|
|
|
9/25/2009
|
+0.60 / +1.95%
|
30.80
|
31.50
|
30.60
|
31.30
|
31.30
|
8.95
|
200,500
|
|
|
9/24/2009
|
+0.60 / +1.99%
|
30.50
|
31.90
|
30.40
|
30.70
|
30.70
|
8.77
|
438,000
|
|
|
9/23/2009
|
0.00 / 0.00%
|
30.40
|
31.90
|
29.90
|
30.10
|
30.10
|
8.60
|
553,900
|
|
|
9/22/2009
|
+0.40 / +1.35%
|
29.70
|
30.20
|
29.60
|
30.10
|
30.10
|
8.60
|
452,400
|
|
|
9/21/2009
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.70
|
8.49
|
221,300
|
|
|
9/18/2009
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.00
|
29.80
|
29.80
|
8.52
|
274,700
|
|
|
9/17/2009
|
-0.10 / -0.34%
|
29.90
|
30.40
|
29.50
|
29.70
|
29.70
|
8.49
|
310,300
|
|
|
9/16/2009
|
-0.20 / -0.67%
|
30.10
|
30.10
|
29.60
|
29.80
|
29.80
|
8.52
|
143,700
|
|
|
9/15/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
8.57
|
325,300
|
|
|
9/14/2009
|
0.00 / 0.00%
|
30.00
|
30.70
|
29.70
|
30.00
|
30.00
|
8.57
|
259,100
|
|
|
9/11/2009
|
-0.10 / -0.33%
|
30.30
|
30.50
|
29.70
|
30.00
|
30.00
|
8.57
|
216,500
|
|
|
9/10/2009
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.50
|
30.10
|
30.10
|
8.60
|
241,700
|
|
|
9/9/2009
|
-0.10 / -0.33%
|
32.20
|
32.20
|
29.90
|
30.20
|
30.20
|
8.63
|
250,200
|
|
|
9/8/2009
|
+0.50 / +1.68%
|
30.00
|
30.50
|
29.70
|
30.30
|
30.30
|
8.66
|
414,800
|
|
|
9/7/2009
|
-0.90 / -2.93%
|
30.50
|
30.50
|
29.00
|
29.80
|
29.80
|
8.52
|
328,300
|
|
|