|
Closing price on 4/7/2010
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
44,130 |
| Split-adjusted Price |
4.86 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.50
|
4.86
|
44,130
|
|
|
4/6/2010
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
4.89
|
37,420
|
|
|
4/5/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.95
|
14,920
|
|
|
4/2/2010
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.60
|
16.80
|
16.80
|
4.95
|
93,620
|
|
|
4/1/2010
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
4.98
|
98,570
|
|
|
3/31/2010
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.60
|
4.89
|
63,220
|
|
|
3/30/2010
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
4.92
|
100,720
|
|
|
3/29/2010
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
4.92
|
32,550
|
|
|
3/26/2010
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
5.01
|
72,450
|
|
|
3/25/2010
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.95
|
67,890
|
|
|
3/24/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
5.07
|
46,940
|
|
|
3/23/2010
|
-0.30 / -1.71%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.20
|
5.07
|
65,590
|
|
|
3/22/2010
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.15
|
50,710
|
|
|
3/19/2010
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
5.27
|
22,590
|
|
|
3/18/2010
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
5.24
|
65,240
|
|
|
3/17/2010
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.60
|
5.18
|
43,460
|
|
|
3/16/2010
|
-0.70 / -3.83%
|
18.20
|
18.30
|
17.60
|
17.60
|
17.60
|
5.18
|
130,800
|
|
|
3/15/2010
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
5.39
|
45,770
|
|
|
3/12/2010
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.40
|
5.42
|
63,010
|
|
|
3/11/2010
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
5.42
|
49,080
|
|
|
3/10/2010
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
5.48
|
212,360
|
|
|
3/9/2010
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
5.48
|
107,200
|
|
|
3/8/2010
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.50
|
5.45
|
141,250
|
|
|
3/5/2010
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.30
|
5.39
|
122,440
|
|
|
3/4/2010
|
-0.60 / -3.19%
|
18.60
|
18.80
|
18.20
|
18.20
|
18.20
|
5.36
|
136,860
|
|
|
3/3/2010
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.80
|
5.54
|
20,580
|
|
|
3/2/2010
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.90
|
5.57
|
19,460
|
|
|
3/1/2010
|
+0.10 / +0.53%
|
19.50
|
19.80
|
18.60
|
19.00
|
19.00
|
5.60
|
174,940
|
|
|
2/26/2010
|
+0.80 / +4.42%
|
18.10
|
19.00
|
18.00
|
18.90
|
18.90
|
5.57
|
247,500
|
|
|
2/25/2010
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
5.33
|
28,800
|
|
|