|
Closing price on 5/29/2009
|
|
| Open |
28.00 |
| High |
28.70 |
| Low |
26.80 |
| Volume |
130,800 |
| Split-adjusted Price |
7.44 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+0.40 / +1.48%
|
28.00
|
28.70
|
26.80
|
27.40
|
27.40
|
7.44
|
130,800
|
|
|
5/28/2009
|
-1.10 / -3.91%
|
27.60
|
27.60
|
26.60
|
27.00
|
27.00
|
7.33
|
123,600
|
|
|
5/27/2009
|
-1.10 / -3.77%
|
30.00
|
30.20
|
27.80
|
28.10
|
28.10
|
7.63
|
130,300
|
|
|
5/26/2009
|
+0.50 / +1.74%
|
30.70
|
30.70
|
28.60
|
29.20
|
29.20
|
7.93
|
212,500
|
|
|
5/25/2009
|
+1.40 / +5.13%
|
28.00
|
28.70
|
27.80
|
28.70
|
28.70
|
7.79
|
223,100
|
|
|
5/22/2009
|
+0.50 / +1.87%
|
27.60
|
27.70
|
26.50
|
27.30
|
27.30
|
7.41
|
422,900
|
|
|
5/21/2009
|
+0.90 / +3.47%
|
25.00
|
26.80
|
24.80
|
26.80
|
26.80
|
7.28
|
367,500
|
|
|
5/20/2009
|
+1.00 / +4.02%
|
24.40
|
26.00
|
24.10
|
25.90
|
25.90
|
7.03
|
251,100
|
|
|
5/19/2009
|
+1.90 / +8.26%
|
24.00
|
25.00
|
23.80
|
24.90
|
24.90
|
6.76
|
329,400
|
|
|
5/18/2009
|
-1.20 / -4.96%
|
25.80
|
25.80
|
22.80
|
23.00
|
23.00
|
6.25
|
337,700
|
|
|
5/15/2009
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
6.57
|
89,600
|
|
|
5/14/2009
|
+0.90 / +3.90%
|
22.00
|
24.00
|
22.00
|
24.00
|
24.00
|
6.52
|
180,500
|
|
|
5/13/2009
|
+0.60 / +2.67%
|
22.70
|
23.10
|
22.20
|
23.10
|
23.10
|
6.27
|
160,900
|
|
|
5/12/2009
|
+0.30 / +1.35%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
6.11
|
277,100
|
|
|
5/11/2009
|
-0.40 / -1.77%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.20
|
6.03
|
517,000
|
|
|
5/8/2009
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.60
|
22.60
|
22.60
|
6.14
|
337,800
|
|
|
5/7/2009
|
+0.60 / +2.76%
|
21.60
|
22.60
|
21.50
|
22.30
|
22.30
|
6.06
|
191,000
|
|
|
5/6/2009
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.00
|
21.70
|
21.70
|
5.89
|
409,900
|
|
|
5/5/2009
|
+1.30 / +6.37%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.70
|
5.89
|
702,100
|
|
|
5/4/2009
|
+1.40 / +7.37%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.40
|
5.54
|
168,000
|
|
|
4/29/2009
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
5.16
|
178,200
|
|
|
4/28/2009
|
+1.00 / +5.49%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
5.21
|
176,100
|
|
|
4/27/2009
|
-0.30 / -1.62%
|
17.90
|
18.30
|
17.70
|
18.20
|
18.20
|
4.94
|
98,800
|
|
|
4/24/2009
|
+0.60 / +3.35%
|
17.80
|
18.50
|
17.50
|
18.50
|
18.50
|
5.02
|
203,600
|
|
|
4/23/2009
|
+0.40 / +2.29%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.90
|
4.86
|
86,500
|
|
|
4/22/2009
|
+0.40 / +2.34%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.75
|
127,900
|
|
|
4/21/2009
|
-0.20 / -1.16%
|
16.10
|
17.30
|
16.10
|
17.10
|
17.10
|
4.64
|
304,500
|
|
|
4/20/2009
|
-1.10 / -5.98%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
4.70
|
480,100
|
|
|
4/17/2009
|
-0.50 / -2.65%
|
19.00
|
19.10
|
17.90
|
18.40
|
18.40
|
5.00
|
429,800
|
|
|
4/16/2009
|
-0.20 / -1.05%
|
18.50
|
19.70
|
18.10
|
18.90
|
18.90
|
5.13
|
427,300
|
|
|