|
Closing price on 5/21/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
104,800 |
| Split-adjusted Price |
3.29 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.29
|
104,800
|
|
|
5/20/2008
|
-0.50 / -3.52%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
3.39
|
122,800
|
|
|
5/19/2008
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
3.51
|
88,600
|
|
|
5/16/2008
|
+0.30 / +2.11%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
3.58
|
160,400
|
|
|
5/15/2008
|
-0.20 / -1.39%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
3.51
|
118,700
|
|
|
5/14/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.56
|
10,000
|
|
|
5/13/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.66
|
48,300
|
|
|
5/12/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.76
|
26,700
|
|
|
5/9/2008
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.85
|
210,900
|
|
|
5/8/2008
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
3.95
|
177,400
|
|
|
5/7/2008
|
-0.50 / -2.99%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
4.00
|
86,900
|
|
|
5/6/2008
|
-0.50 / -2.91%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.13
|
73,700
|
|
|
5/5/2008
|
-0.40 / -2.27%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
4.25
|
77,600
|
|
|
4/29/2008
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.60
|
17.60
|
4.35
|
171,200
|
|
|
4/28/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
4.32
|
75,200
|
|
|
4/25/2008
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
4.20
|
77,500
|
|
|
4/24/2008
|
+0.30 / +1.83%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
4.13
|
98,400
|
|
|
4/23/2008
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
4.05
|
91,400
|
|
|
4/22/2008
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
4.20
|
108,500
|
|
|
4/21/2008
|
-0.30 / -1.72%
|
17.60
|
17.90
|
17.00
|
17.10
|
17.10
|
4.23
|
59,400
|
|
|
4/18/2008
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.40
|
4.30
|
90,100
|
|
|
4/17/2008
|
+0.30 / +1.69%
|
17.20
|
18.20
|
17.20
|
18.00
|
18.00
|
4.45
|
156,200
|
|
|
4/16/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.37
|
19,700
|
|
|
4/11/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.50
|
41,800
|
|
|
4/10/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.62
|
13,400
|
|
|
4/9/2008
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
4.74
|
39,600
|
|
|
4/8/2008
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.10
|
19.60
|
19.60
|
4.84
|
608,500
|
|
|
4/7/2008
|
+0.50 / +2.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.84
|
72,800
|
|
|
4/4/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.72
|
1,700
|
|
|
4/3/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.65
|
500
|
|
|