|
Closing price on 5/5/2014
|
|
| Open |
20.30 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
22,700 |
| Split-adjusted Price |
7.67 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
20.30
|
20.30
|
7.67
|
22,700
|
|
|
4/29/2014
|
+0.50 / +2.53%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
7.67
|
4,020
|
|
|
4/28/2014
|
-0.30 / -1.49%
|
20.80
|
20.80
|
19.80
|
19.80
|
19.80
|
7.48
|
6,410
|
|
|
4/25/2014
|
+0.60 / +3.08%
|
19.90
|
20.50
|
19.90
|
20.10
|
20.10
|
7.59
|
24,560
|
|
|
4/24/2014
|
+0.40 / +2.09%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.50
|
7.36
|
12,800
|
|
|
4/23/2014
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.10
|
7.21
|
540
|
|
|
4/22/2014
|
-0.10 / -0.52%
|
19.30
|
19.90
|
19.30
|
19.30
|
19.30
|
7.29
|
47,090
|
|
|
4/21/2014
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
7.33
|
42,540
|
|
|
4/18/2014
|
-0.40 / -2.03%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
7.29
|
8,010
|
|
|
4/17/2014
|
+0.30 / +1.55%
|
19.60
|
19.70
|
19.20
|
19.70
|
19.70
|
7.44
|
12,590
|
|
|
4/16/2014
|
+0.90 / +4.86%
|
19.70
|
19.70
|
18.90
|
19.40
|
19.40
|
7.33
|
42,830
|
|
|
4/15/2014
|
-0.20 / -1.07%
|
19.20
|
19.80
|
18.50
|
18.50
|
18.50
|
6.99
|
15,750
|
|
|
4/14/2014
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
7.06
|
5,730
|
|
|
4/11/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
7.06
|
30,430
|
|
|
4/10/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.70
|
7.06
|
9,300
|
|
|
4/8/2014
|
+0.10 / +0.54%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
7.06
|
7,090
|
|
|
4/7/2014
|
+0.20 / +1.09%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.60
|
7.02
|
12,260
|
|
|
4/4/2014
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
6.95
|
4,600
|
|
|
4/3/2014
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.40
|
18.50
|
18.50
|
6.99
|
31,730
|
|
|
4/2/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
6.95
|
26,420
|
|
|
4/1/2014
|
-0.70 / -3.66%
|
18.30
|
19.10
|
18.30
|
18.40
|
18.40
|
6.95
|
3,720
|
|
|
3/31/2014
|
+0.40 / +2.14%
|
18.60
|
19.20
|
18.60
|
19.10
|
19.10
|
7.21
|
3,870
|
|
|
3/28/2014
|
-0.20 / -1.06%
|
19.90
|
19.90
|
18.70
|
18.70
|
18.70
|
7.06
|
5,110
|
|
|
3/27/2014
|
+0.40 / +2.16%
|
19.70
|
19.70
|
18.70
|
18.90
|
18.90
|
7.14
|
12,940
|
|
|
3/26/2014
|
-0.50 / -2.63%
|
19.00
|
19.90
|
18.50
|
18.50
|
18.50
|
6.99
|
21,860
|
|
|
3/25/2014
|
+0.20 / +1.06%
|
18.90
|
20.00
|
18.90
|
19.00
|
19.00
|
7.18
|
46,180
|
|
|
3/24/2014
|
+0.10 / +0.53%
|
19.00
|
20.00
|
18.80
|
18.80
|
18.80
|
7.10
|
39,060
|
|
|
3/21/2014
|
+0.20 / +1.08%
|
18.70
|
19.10
|
18.70
|
18.70
|
18.70
|
7.06
|
3,970
|
|
|
3/20/2014
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
6.99
|
16,000
|
|
|
3/19/2014
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
7.10
|
11,350
|
|
|