|
Closing price on 6/10/2008
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
68,300 |
| Split-adjusted Price |
3.27 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.60
|
3.27
|
68,300
|
|
|
6/9/2008
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
3.19
|
105,500
|
|
|
6/6/2008
|
+0.30 / +2.54%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
3.14
|
143,700
|
|
|
6/5/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.06
|
59,700
|
|
|
6/4/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.14
|
14,500
|
|
|
6/3/2008
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
3.22
|
36,100
|
|
|
6/2/2008
|
-0.20 / -1.56%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.60
|
3.27
|
44,700
|
|
|
5/30/2008
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
3.32
|
204,100
|
|
|
5/29/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.29
|
4,100
|
|
|
5/28/2008
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.22
|
17,500
|
|
|
5/27/2008
|
+0.10 / +0.83%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
3.16
|
65,000
|
|
|
5/26/2008
|
-0.90 / -6.92%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
3.14
|
67,000
|
|
|
5/23/2008
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
3.21
|
138,100
|
|
|
5/22/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.21
|
52,000
|
|
|
5/21/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.29
|
104,800
|
|
|
5/20/2008
|
-0.50 / -3.52%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
3.39
|
122,800
|
|
|
5/19/2008
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
3.51
|
88,600
|
|
|
5/16/2008
|
+0.30 / +2.11%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
3.58
|
160,400
|
|
|
5/15/2008
|
-0.20 / -1.39%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
3.51
|
118,700
|
|
|
5/14/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.56
|
10,000
|
|
|
5/13/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.66
|
48,300
|
|
|
5/12/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.76
|
26,700
|
|
|
5/9/2008
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.85
|
210,900
|
|
|
5/8/2008
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
3.95
|
177,400
|
|
|
5/7/2008
|
-0.50 / -2.99%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
4.00
|
86,900
|
|
|
5/6/2008
|
-0.50 / -2.91%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.13
|
73,700
|
|
|
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
|
|
|