|
Closing price on 5/3/2012
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
10,560 |
| Split-adjusted Price |
4.08 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
+0.30 / +2.42%
|
12.90
|
12.90
|
12.30
|
12.70
|
12.70
|
4.08
|
10,560
|
|
|
5/2/2012
|
+0.30 / +2.48%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
3.98
|
21,490
|
|
|
4/27/2012
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.89
|
5,860
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
3.85
|
8,440
|
|
|
4/25/2012
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.85
|
31,060
|
|
|
4/24/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.82
|
3,430
|
|
|
4/23/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.79
|
5,370
|
|
|
4/20/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.85
|
20
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.79
|
660
|
|
|
4/18/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.79
|
5,350
|
|
|
4/17/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
3.85
|
71,710
|
|
|
4/16/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.79
|
7,090
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
3.76
|
21,770
|
|
|
4/12/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
3.76
|
76,210
|
|
|
4/11/2012
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
3.76
|
3,090
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.63
|
107,800
|
|
|
4/9/2012
|
-0.40 / -3.42%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
3.63
|
11,790
|
|
|
4/6/2012
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.76
|
610
|
|
|
4/5/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.76
|
40
|
|
|
4/4/2012
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.79
|
240
|
|
|
4/3/2012
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
3.66
|
33,970
|
|
|
3/30/2012
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
3.50
|
3,210
|
|
|
3/29/2012
|
-0.20 / -1.79%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
3.53
|
11,160
|
|
|
3/28/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.60
|
10
|
|
|
3/27/2012
|
-0.40 / -3.51%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.00
|
3.53
|
18,220
|
|
|
3/26/2012
|
+0.10 / +0.88%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.66
|
5,970
|
|
|
3/23/2012
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.63
|
7,400
|
|
|
3/22/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
3.60
|
3,680
|
|
|
3/21/2012
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.66
|
22,000
|
|
|
3/20/2012
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.53
|
9,000
|
|
|