|
Closing price on 5/25/2011
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
5,500 |
| Split-adjusted Price |
3.48 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.50 / -4.31%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
3.48
|
5,500
|
|
|
5/24/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.63
|
36,390
|
|
|
5/23/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.63
|
12,510
|
|
|
5/20/2011
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.63
|
500
|
|
|
5/19/2011
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.76
|
24,880
|
|
|
5/18/2011
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.76
|
110
|
|
|
5/17/2011
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
3.76
|
35,050
|
|
|
5/16/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.76
|
1,800
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.76
|
5,610
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.76
|
2,630
|
|
|
5/11/2011
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.76
|
1,100
|
|
|
5/10/2011
|
+0.30 / +2.50%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
3.85
|
5,060
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.76
|
500
|
|
|
5/6/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.76
|
24,660
|
|
|
5/5/2011
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.73
|
7,380
|
|
|
5/4/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.73
|
17,400
|
|
|
4/29/2011
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
3.73
|
7,930
|
|
|
4/28/2011
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.69
|
960
|
|
|
4/27/2011
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
3.63
|
19,200
|
|
|
4/26/2011
|
-0.40 / -3.36%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
3.60
|
4,520
|
|
|
4/25/2011
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.90
|
3.73
|
9,210
|
|
|
4/22/2011
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.20
|
11.90
|
11.90
|
3.73
|
110
|
|
|
4/21/2011
|
+0.10 / +0.86%
|
11.60
|
12.10
|
11.60
|
11.70
|
11.70
|
3.66
|
10,900
|
|
|
4/20/2011
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.63
|
20,530
|
|
|
4/19/2011
|
+0.20 / +1.74%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
3.66
|
17,800
|
|
|
4/18/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.60
|
16,200
|
|
|
4/15/2011
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.69
|
5,510
|
|
|
4/14/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.66
|
6,900
|
|
|
4/13/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.60
|
5,000
|
|
|
4/8/2011
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.60
|
21,750
|
|
|