|
Closing price on 6/20/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
7,400 |
| Split-adjusted Price |
3.50 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.50
|
7,400
|
|
|
6/19/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.63
|
9,800
|
|
|
6/18/2008
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
3.61
|
114,700
|
|
|
6/17/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.71
|
7,800
|
|
|
6/16/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.61
|
14,600
|
|
|
6/13/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.50
|
32,500
|
|
|
6/12/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.42
|
87,600
|
|
|
6/11/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
3.35
|
93,500
|
|
|
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
|
|
|