|
Closing price on 12/31/2009
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
19.50 |
| Volume |
317,870 |
| Split-adjusted Price |
5.74 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-1.00 / -4.88%
|
21.50
|
21.50
|
19.50
|
19.50
|
19.50
|
5.74
|
317,870
|
|
|
12/30/2009
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.50
|
6.04
|
15,670
|
|
|
12/29/2009
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.92
|
23,470
|
|
|
12/28/2009
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
6.19
|
50,570
|
|
|
12/25/2009
|
+0.70 / +3.29%
|
22.00
|
22.00
|
20.80
|
22.00
|
22.00
|
6.48
|
97,690
|
|
|
12/24/2009
|
+0.80 / +3.90%
|
20.50
|
21.30
|
20.00
|
21.30
|
21.30
|
6.27
|
48,250
|
|
|
12/23/2009
|
+0.20 / +0.99%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.50
|
6.04
|
63,330
|
|
|
12/22/2009
|
+0.70 / +3.57%
|
19.60
|
20.40
|
19.60
|
20.30
|
20.30
|
5.98
|
51,660
|
|
|
12/21/2009
|
+0.90 / +4.81%
|
19.10
|
19.60
|
18.00
|
19.60
|
19.60
|
5.77
|
87,740
|
|
|
12/18/2009
|
+0.20 / +1.08%
|
19.00
|
19.30
|
18.50
|
18.70
|
18.70
|
5.51
|
113,510
|
|
|
12/17/2009
|
+0.20 / +1.09%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.50
|
5.45
|
137,560
|
|
|
12/16/2009
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.10
|
18.30
|
18.30
|
5.39
|
160,110
|
|
|
12/15/2009
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.80
|
5.54
|
62,310
|
|
|
12/14/2009
|
+0.50 / +2.76%
|
18.10
|
19.00
|
18.10
|
18.60
|
18.60
|
5.48
|
34,790
|
|
|
12/11/2009
|
-0.50 / -2.69%
|
18.40
|
18.60
|
18.10
|
18.10
|
18.10
|
5.33
|
166,010
|
|
|
12/10/2009
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.60
|
5.48
|
153,050
|
|
|
12/9/2009
|
-0.90 / -4.50%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
5.63
|
440,890
|
|
|
12/8/2009
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
5.89
|
78,440
|
|
|
12/7/2009
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
6.01
|
19,460
|
|
|
12/4/2009
|
-0.50 / -2.44%
|
20.90
|
21.00
|
20.00
|
20.00
|
20.00
|
5.89
|
66,800
|
|
|
12/3/2009
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.50
|
6.04
|
86,840
|
|
|
12/2/2009
|
-0.70 / -3.23%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
6.19
|
102,730
|
|
|
12/1/2009
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.70
|
21.70
|
6.39
|
169,030
|
|
|
11/30/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.50
|
6.33
|
76,820
|
|
|
11/27/2009
|
+0.70 / +3.37%
|
19.80
|
21.80
|
19.80
|
21.50
|
21.50
|
6.33
|
154,780
|
|
|
11/26/2009
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
6.13
|
113,040
|
|
|
11/25/2009
|
-1.80 / -7.63%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
6.42
|
186,830
|
|
|
11/24/2009
|
-0.90 / -3.67%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
6.75
|
81,930
|
|
|
11/23/2009
|
+1.10 / +4.70%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
7.00
|
153,560
|
|
|
11/20/2009
|
-0.40 / -1.68%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.40
|
6.69
|
117,180
|
|
|