|
Closing price on 5/18/2012
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
28,310 |
| Split-adjusted Price |
4.08 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-1.50 / -11.54%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
4.08
|
28,310
|
|
|
5/17/2012
|
-0.30 / -2.26%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.00
|
4.28
|
17,610
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.80
|
13.30
|
13.30
|
4.38
|
17,010
|
|
|
5/15/2012
|
-0.20 / -1.48%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.30
|
4.38
|
15,770
|
|
|
5/14/2012
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
4.44
|
8,000
|
|
|
5/11/2012
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
4.48
|
17,540
|
|
|
5/10/2012
|
+0.10 / +0.74%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.60
|
4.48
|
85,600
|
|
|
5/9/2012
|
-0.30 / -2.17%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
4.44
|
14,050
|
|
|
5/8/2012
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.20
|
13.80
|
13.80
|
4.54
|
13,180
|
|
|
5/7/2012
|
+0.60 / +4.58%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
4.51
|
34,360
|
|
|
5/4/2012
|
+0.40 / +3.15%
|
13.00
|
13.10
|
12.60
|
13.10
|
13.10
|
4.31
|
28,950
|
|
|
5/3/2012
|
+0.30 / +2.42%
|
12.90
|
12.90
|
12.30
|
12.70
|
12.70
|
4.18
|
10,560
|
|
|
5/2/2012
|
+0.30 / +2.48%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
4.08
|
21,490
|
|
|
4/27/2012
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.98
|
5,860
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
3.95
|
8,440
|
|
|
4/25/2012
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.95
|
31,060
|
|
|
4/24/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.92
|
3,430
|
|
|
4/23/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.88
|
5,370
|
|
|
4/20/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.95
|
20
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.88
|
660
|
|
|
4/18/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.88
|
5,350
|
|
|
4/17/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
3.95
|
71,710
|
|
|
4/16/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.88
|
7,090
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
3.85
|
21,770
|
|
|
4/12/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
3.85
|
76,210
|
|
|
4/11/2012
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
3.85
|
3,090
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.72
|
107,800
|
|
|
4/9/2012
|
-0.40 / -3.42%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
3.72
|
11,790
|
|
|
4/6/2012
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.85
|
610
|
|
|
4/5/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.85
|
40
|
|
|