|
Closing price on 4/27/2009
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
98,800 |
| Split-adjusted Price |
4.94 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-0.30 / -1.62%
|
17.90
|
18.30
|
17.70
|
18.20
|
18.20
|
4.94
|
98,800
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
17.80
|
18.50
|
17.50
|
18.50
|
18.50
|
5.02
|
203,600
|
|
|
4/23/2009
|
+0.40 / +2.29%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.90
|
4.86
|
86,500
|
|
|
4/22/2009
|
+0.40 / +2.34%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.75
|
127,900
|
|
|
4/21/2009
|
-0.20 / -1.16%
|
16.10
|
17.30
|
16.10
|
17.10
|
17.10
|
4.64
|
304,500
|
|
|
4/20/2009
|
-1.10 / -5.98%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
4.70
|
480,100
|
|
|
4/17/2009
|
-0.50 / -2.65%
|
19.00
|
19.10
|
17.90
|
18.40
|
18.40
|
5.00
|
429,800
|
|
|
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
|
|
|