|
Closing price on 3/19/2012
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
14,950 |
| Split-adjusted Price |
3.55 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.55
|
14,950
|
|
|
3/16/2012
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.62
|
1,009,490
|
|
|
3/15/2012
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.80
|
10.80
|
3.55
|
34,060
|
|
|
3/14/2012
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
3.55
|
14,500
|
|
|
3/13/2012
|
-0.50 / -4.27%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.20
|
3.69
|
201,890
|
|
|
3/12/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.85
|
14,420
|
|
|
3/9/2012
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
3.69
|
11,590
|
|
|
3/8/2012
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
3.59
|
4,410
|
|
|
3/7/2012
|
-0.10 / -0.89%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
3.65
|
3,840
|
|
|
3/6/2012
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
3.69
|
3,250
|
|
|
3/5/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.72
|
10,480
|
|
|
3/2/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
3.55
|
490
|
|
|
3/1/2012
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
3.59
|
6,580
|
|
|
2/29/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.49
|
7,200
|
|
|
2/28/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.46
|
8,410
|
|
|
2/27/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.49
|
1,070
|
|
|
2/24/2012
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.46
|
2,800
|
|
|
2/23/2012
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.39
|
26,240
|
|
|
2/22/2012
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.49
|
5,510
|
|
|
2/21/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.46
|
4,900
|
|
|
2/20/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.46
|
25,990
|
|
|
2/17/2012
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
3.46
|
11,540
|
|
|
2/16/2012
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
3.32
|
12,240
|
|
|
2/15/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.32
|
8,030
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.32
|
3,780
|
|
|
2/13/2012
|
-0.30 / -2.88%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.32
|
11,500
|
|
|
2/10/2012
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.42
|
1,250
|
|
|
2/9/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.49
|
10,880
|
|
|
2/8/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
3.46
|
25,460
|
|
|
2/7/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.46
|
5,910
|
|
|