|
Closing price on 7/11/2008
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
241,800 |
| Split-adjusted Price |
3.71 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2008
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
3.71
|
241,800
|
|
|
7/10/2008
|
+0.10 / +0.72%
|
13.60
|
14.10
|
13.60
|
14.00
|
14.00
|
3.63
|
677,700
|
|
|
7/9/2008
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
3.61
|
267,800
|
|
|
7/8/2008
|
-0.20 / -1.38%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.30
|
3.71
|
346,200
|
|
|
7/7/2008
|
-0.60 / -3.97%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
3.76
|
238,900
|
|
|
7/4/2008
|
+0.50 / +3.42%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
3.92
|
498,900
|
|
|
7/3/2008
|
+0.40 / +2.82%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.60
|
3.79
|
291,800
|
|
|
7/2/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.20
|
14.20
|
14.20
|
3.68
|
334,900
|
|
|
7/1/2008
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
3.58
|
204,700
|
|
|
6/30/2008
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.70
|
13.70
|
3.55
|
302,900
|
|
|
6/27/2008
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.70
|
3.55
|
146,000
|
|
|
6/26/2008
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.70
|
14.00
|
14.00
|
3.63
|
118,800
|
|
|
6/25/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.73
|
136,100
|
|
|
6/24/2008
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.63
|
105,700
|
|
|
6/23/2008
|
+0.40 / +2.96%
|
13.00
|
14.00
|
13.00
|
13.90
|
13.90
|
3.61
|
202,900
|
|
|
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
|
|
|