|
Closing price on 6/19/2009
|
|
| Open |
29.30 |
| High |
30.00 |
| Low |
27.90 |
| Volume |
94,800 |
| Split-adjusted Price |
8.23 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
+0.80 / +2.86%
|
29.30
|
30.00
|
27.90
|
28.80
|
28.80
|
8.23
|
94,800
|
|
|
6/18/2009
|
-0.40 / -1.41%
|
27.00
|
29.30
|
26.50
|
28.00
|
28.00
|
8.00
|
88,700
|
|
|
6/17/2009
|
+0.50 / +1.79%
|
28.40
|
28.40
|
24.80
|
28.40
|
28.40
|
8.12
|
0
|
|
|
6/16/2009
|
-2.00 / -6.69%
|
29.40
|
29.40
|
27.90
|
27.90
|
27.90
|
7.58
|
316,400
|
|
|
6/15/2009
|
-1.10 / -3.55%
|
31.00
|
32.00
|
29.90
|
29.90
|
29.90
|
8.12
|
235,200
|
|
|
6/12/2009
|
-0.70 / -2.21%
|
32.00
|
33.50
|
31.00
|
31.00
|
31.00
|
8.42
|
304,900
|
|
|
6/11/2009
|
+0.40 / +1.28%
|
31.30
|
32.20
|
29.50
|
31.70
|
31.70
|
8.61
|
206,800
|
|
|
6/10/2009
|
-1.70 / -5.15%
|
34.00
|
34.00
|
31.20
|
31.30
|
31.30
|
8.50
|
244,800
|
|
|
6/9/2009
|
+0.50 / +1.54%
|
34.50
|
34.70
|
32.50
|
33.00
|
33.00
|
8.96
|
288,500
|
|
|
6/8/2009
|
+1.70 / +5.52%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
8.82
|
161,600
|
|
|
6/5/2009
|
+1.80 / +6.21%
|
30.10
|
30.90
|
29.50
|
30.80
|
30.80
|
8.36
|
482,400
|
|
|
6/4/2009
|
+0.40 / +1.40%
|
28.30
|
29.50
|
28.00
|
29.00
|
29.00
|
7.87
|
276,400
|
|
|
6/3/2009
|
-0.70 / -2.39%
|
30.00
|
30.50
|
28.30
|
28.60
|
28.60
|
7.77
|
181,400
|
|
|
6/2/2009
|
+1.30 / +4.64%
|
29.00
|
30.30
|
29.00
|
29.30
|
29.30
|
7.96
|
252,500
|
|
|
6/1/2009
|
+0.60 / +2.19%
|
27.50
|
28.70
|
27.50
|
28.00
|
28.00
|
7.60
|
222,000
|
|
|
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
|
|
|