|
Closing price on 3/25/2009
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
110,800 |
| Split-adjusted Price |
4.07 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
4.07
|
110,800
|
|
|
3/24/2009
|
+0.10 / +0.67%
|
14.90
|
15.60
|
14.90
|
15.10
|
15.10
|
4.10
|
108,900
|
|
|
3/23/2009
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
4.07
|
102,100
|
|
|
3/20/2009
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
4.13
|
200,000
|
|
|
3/19/2009
|
-0.20 / -1.32%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.00
|
4.07
|
359,700
|
|
|
3/18/2009
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.20
|
4.13
|
148,700
|
|
|
3/17/2009
|
+0.60 / +4.14%
|
14.40
|
15.20
|
14.40
|
15.10
|
15.10
|
4.10
|
156,300
|
|
|
3/16/2009
|
+0.60 / +4.32%
|
14.20
|
14.60
|
14.00
|
14.50
|
14.50
|
3.94
|
244,200
|
|
|
3/13/2009
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.77
|
35,600
|
|
|
3/12/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
3.77
|
38,600
|
|
|
3/11/2009
|
+0.10 / +0.72%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.00
|
3.80
|
58,600
|
|
|
3/10/2009
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.77
|
32,100
|
|
|
3/9/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.72
|
15,600
|
|
|
3/6/2009
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
3.72
|
91,800
|
|
|
3/5/2009
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
3.69
|
37,200
|
|
|
3/4/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
3.67
|
29,500
|
|
|
3/3/2009
|
-0.10 / -0.74%
|
13.20
|
13.60
|
12.70
|
13.50
|
13.50
|
3.67
|
65,100
|
|
|
3/2/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
3.69
|
47,000
|
|
|
2/27/2009
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
3.69
|
25,100
|
|
|
2/26/2009
|
-0.50 / -3.60%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
3.64
|
38,700
|
|
|
2/25/2009
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.77
|
95,600
|
|
|
2/24/2009
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.67
|
39,700
|
|
|
2/23/2009
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
3.64
|
138,200
|
|
|
2/20/2009
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.50
|
3.67
|
82,800
|
|
|
2/19/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.72
|
80,800
|
|
|
2/18/2009
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
3.72
|
82,800
|
|
|
2/17/2009
|
-0.50 / -3.47%
|
15.00
|
15.00
|
13.80
|
13.90
|
13.90
|
3.77
|
161,400
|
|
|
2/16/2009
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
3.91
|
220,300
|
|
|
2/13/2009
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
3.80
|
128,200
|
|
|
2/12/2009
|
+0.10 / +0.73%
|
13.60
|
13.90
|
12.90
|
13.80
|
13.80
|
3.75
|
71,800
|
|
|