|
Closing price on 4/16/2009
|
|
| Open |
18.50 |
| High |
19.70 |
| Low |
18.10 |
| Volume |
427,300 |
| Split-adjusted Price |
5.13 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
-0.20 / -1.05%
|
18.50
|
19.70
|
18.10
|
18.90
|
18.90
|
5.13
|
427,300
|
|
|
4/15/2009
|
-0.70 / -3.54%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
5.19
|
618,600
|
|
|
4/14/2009
|
-0.70 / -3.41%
|
21.50
|
21.90
|
19.50
|
19.80
|
19.80
|
5.38
|
439,600
|
|
|
4/13/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
5.57
|
580,500
|
|
|
4/10/2009
|
+0.80 / +4.35%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.20
|
5.21
|
741,300
|
|
|
4/9/2009
|
-0.40 / -2.13%
|
18.30
|
18.50
|
17.60
|
18.40
|
18.40
|
5.00
|
973,500
|
|
|
4/8/2009
|
-0.70 / -3.59%
|
17.50
|
18.90
|
17.50
|
18.80
|
18.80
|
5.10
|
1,028,500
|
|
|
4/7/2009
|
+0.70 / +3.72%
|
19.90
|
20.00
|
17.80
|
19.50
|
19.50
|
5.29
|
980,200
|
|
|
4/3/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.10
|
181,400
|
|
|
4/2/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.60
|
4.78
|
750,900
|
|
|
4/1/2009
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.48
|
287,900
|
|
|
3/31/2009
|
+0.80 / +5.30%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.90
|
4.32
|
489,900
|
|
|
3/30/2009
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
4.10
|
118,300
|
|
|
3/27/2009
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
4.13
|
247,000
|
|
|
3/26/2009
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
4.13
|
180,900
|
|
|
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
|
|
|