|
|
Closing price on 2/19/2008
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
21.80 |
| Volume |
72,400 |
| Split-adjusted Price |
5.51 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
0.00 / 0.00%
|
22.30
|
22.90
|
21.80
|
22.30
|
22.30
|
5.51
|
72,400
|
|
|
2/18/2008
|
-0.50 / -2.19%
|
22.50
|
22.70
|
21.50
|
22.30
|
22.30
|
5.51
|
118,400
|
|
|
2/15/2008
|
-0.20 / -0.87%
|
22.50
|
23.40
|
22.50
|
22.80
|
22.80
|
5.63
|
75,400
|
|
|
2/14/2008
|
+0.20 / +0.88%
|
22.80
|
23.50
|
22.50
|
23.00
|
23.00
|
5.68
|
82,000
|
|
|
2/13/2008
|
-1.30 / -5.39%
|
23.90
|
23.90
|
22.60
|
22.80
|
22.80
|
5.63
|
50,300
|
|
|
2/12/2008
|
-0.70 / -2.82%
|
25.00
|
25.00
|
23.30
|
24.10
|
24.10
|
5.96
|
25,400
|
|
|
2/1/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.50
|
24.80
|
24.80
|
6.13
|
148,700
|
|
|
1/31/2008
|
-1.00 / -3.88%
|
26.10
|
26.50
|
23.10
|
24.80
|
24.80
|
6.13
|
108,500
|
|
|
1/30/2008
|
+1.90 / +7.95%
|
24.00
|
25.80
|
24.00
|
25.80
|
25.80
|
6.38
|
318,800
|
|
|
1/29/2008
|
+1.70 / +7.66%
|
22.40
|
24.60
|
22.40
|
23.90
|
23.90
|
5.91
|
152,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.20
|
22.20
|
5.49
|
86,200
|
|
|
1/25/2008
|
+0.70 / +3.26%
|
22.00
|
22.50
|
21.60
|
22.20
|
22.20
|
5.49
|
96,500
|
|
|
1/24/2008
|
-0.40 / -1.83%
|
21.70
|
22.20
|
21.50
|
21.50
|
21.50
|
5.31
|
80,000
|
|
|
1/23/2008
|
-0.30 / -1.35%
|
22.00
|
22.30
|
21.40
|
21.90
|
21.90
|
5.41
|
84,300
|
|
|
1/22/2008
|
-0.40 / -1.77%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.20
|
5.49
|
92,700
|
|
|
1/21/2008
|
-0.70 / -3.00%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.60
|
5.58
|
42,600
|
|
|
1/18/2008
|
+0.80 / +3.56%
|
22.50
|
23.80
|
22.20
|
23.30
|
23.30
|
5.76
|
72,100
|
|
|
1/17/2008
|
-0.40 / -1.75%
|
24.00
|
24.80
|
21.70
|
22.50
|
22.50
|
5.56
|
87,700
|
|
|
1/16/2008
|
+2.10 / +10.10%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.90
|
5.66
|
97,500
|
|
|
1/15/2008
|
-1.50 / -6.73%
|
22.00
|
22.00
|
20.50
|
20.80
|
20.80
|
5.14
|
83,200
|
|
|
1/14/2008
|
-0.60 / -2.62%
|
23.00
|
23.10
|
22.10
|
22.30
|
22.30
|
5.51
|
63,300
|
|
|
1/11/2008
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.90
|
5.66
|
51,500
|
|
|
1/10/2008
|
-0.70 / -2.97%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.90
|
5.66
|
39,300
|
|
|
1/9/2008
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
5.83
|
35,600
|
|
|
1/8/2008
|
+0.60 / +2.56%
|
23.70
|
25.00
|
23.50
|
24.00
|
24.00
|
5.93
|
111,700
|
|
|
1/7/2008
|
-0.50 / -2.09%
|
24.00
|
24.50
|
23.30
|
23.40
|
23.40
|
5.78
|
45,200
|
|
|
1/4/2008
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.80
|
23.90
|
23.90
|
5.91
|
63,400
|
|
|
1/3/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
6.05
|
59,400
|
|
|
1/2/2008
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.70
|
25.00
|
25.00
|
6.18
|
62,400
|
|
|
12/28/2007
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.40
|
25.40
|
6.28
|
94,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|