|
Closing price on 5/5/2008
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
77,600 |
| Split-adjusted Price |
4.25 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.57
|
300
|
|
|
4/1/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.50
|
1,900
|
|
|
3/31/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.42
|
3,400
|
|
|
3/28/2008
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.35
|
2,300
|
|
|
3/27/2008
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.28
|
3,000
|
|
|
3/26/2008
|
+1.30 / +8.13%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.30
|
4.28
|
225,800
|
|
|
3/25/2008
|
-0.90 / -5.33%
|
16.90
|
16.90
|
15.60
|
16.00
|
16.00
|
3.95
|
257,100
|
|
|
3/24/2008
|
-1.10 / -6.11%
|
18.00
|
18.00
|
16.60
|
16.90
|
16.90
|
4.18
|
195,800
|
|
|
3/21/2008
|
-0.40 / -2.17%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.00
|
4.45
|
132,300
|
|
|
3/20/2008
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.10
|
18.40
|
18.40
|
4.55
|
91,900
|
|
|
3/19/2008
|
+0.40 / +2.22%
|
19.00
|
19.80
|
17.50
|
18.40
|
18.40
|
4.55
|
97,900
|
|
|
3/18/2008
|
-1.10 / -5.76%
|
18.50
|
18.90
|
17.60
|
18.00
|
18.00
|
4.45
|
144,400
|
|
|