|
Closing price on 5/21/2010
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
67,430 |
| Split-adjusted Price |
4.36 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-0.70 / -4.52%
|
15.00
|
15.40
|
14.80
|
14.80
|
14.80
|
4.36
|
67,430
|
|
|
5/20/2010
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
4.57
|
91,870
|
|
|
5/19/2010
|
-0.80 / -4.94%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
4.54
|
106,600
|
|
|
5/18/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
121,470
|
|
|
5/17/2010
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
4.77
|
80,590
|
|
|
5/14/2010
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
4.80
|
29,200
|
|
|
5/13/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.20
|
4.77
|
140,440
|
|
|
5/12/2010
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
4.77
|
113,680
|
|
|
5/11/2010
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
4.95
|
112,840
|
|
|
5/10/2010
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
5.01
|
79,850
|
|
|
5/7/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.80
|
5.24
|
226,880
|
|
|
5/6/2010
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.80
|
5.24
|
81,000
|
|
|
5/5/2010
|
-0.40 / -2.26%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
5.10
|
84,260
|
|
|
5/4/2010
|
+0.80 / +4.73%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
5.21
|
416,920
|
|
|
4/29/2010
|
+0.60 / +3.68%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.90
|
4.98
|
120,330
|
|
|
4/28/2010
|
-0.50 / -2.98%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.30
|
4.80
|
84,620
|
|
|
4/27/2010
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
4.95
|
99,160
|
|
|
4/26/2010
|
+0.70 / +4.29%
|
16.40
|
17.10
|
16.40
|
17.00
|
17.00
|
5.01
|
177,220
|
|
|
4/22/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
4.80
|
151,260
|
|
|
4/21/2010
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
4.80
|
55,220
|
|
|
4/20/2010
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
4.83
|
131,290
|
|
|
4/19/2010
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
4.86
|
65,590
|
|
|
4/16/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
4.83
|
52,900
|
|
|
4/15/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
4.83
|
65,670
|
|
|
4/14/2010
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
4.83
|
28,690
|
|
|
4/13/2010
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
4.89
|
30,850
|
|
|
4/12/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.98
|
37,720
|
|
|
4/9/2010
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.80
|
4.95
|
69,120
|
|
|
4/8/2010
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
4.92
|
42,490
|
|
|
4/7/2010
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.50
|
4.86
|
44,130
|
|
|