|
Closing price on 7/27/2009
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
28.90 |
| Volume |
152,300 |
| Split-adjusted Price |
8.32 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+0.30 / +1.04%
|
30.80
|
30.80
|
28.90
|
29.10
|
29.10
|
8.32
|
152,300
|
|
|
7/24/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.80
|
8.23
|
463,000
|
|
|
7/23/2009
|
+1.40 / +5.36%
|
26.20
|
27.60
|
25.60
|
27.50
|
27.50
|
7.86
|
143,600
|
|
|
7/22/2009
|
+1.10 / +4.40%
|
25.20
|
26.20
|
25.00
|
26.10
|
26.10
|
7.46
|
109,300
|
|
|
7/21/2009
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
7.15
|
46,400
|
|
|
7/20/2009
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
7.15
|
59,100
|
|
|
7/17/2009
|
-0.30 / -1.18%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.10
|
7.17
|
47,900
|
|
|
7/16/2009
|
+1.10 / +4.53%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.40
|
7.26
|
81,800
|
|
|
7/15/2009
|
+0.50 / +2.10%
|
24.10
|
24.40
|
24.00
|
24.30
|
24.30
|
6.95
|
48,000
|
|
|
7/14/2009
|
-0.20 / -0.83%
|
24.50
|
24.80
|
23.80
|
23.80
|
23.80
|
6.80
|
47,300
|
|
|
7/13/2009
|
-1.00 / -4.00%
|
24.00
|
24.80
|
23.60
|
24.00
|
24.00
|
6.86
|
131,100
|
|
|
7/10/2009
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.50
|
25.00
|
25.00
|
7.15
|
34,400
|
|
|
7/9/2009
|
-0.10 / -0.40%
|
24.90
|
25.50
|
24.80
|
24.90
|
24.90
|
7.12
|
34,300
|
|
|
7/8/2009
|
-0.30 / -1.19%
|
25.00
|
25.20
|
24.50
|
25.00
|
25.00
|
7.15
|
26,600
|
|
|
7/7/2009
|
+0.10 / +0.40%
|
25.50
|
26.00
|
24.00
|
25.30
|
25.30
|
7.23
|
71,900
|
|
|
7/6/2009
|
+1.20 / +5.00%
|
24.20
|
25.40
|
24.10
|
25.20
|
25.20
|
7.20
|
142,000
|
|
|
7/3/2009
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.10
|
24.00
|
24.00
|
6.86
|
99,400
|
|
|
7/2/2009
|
0.00 / 0.00%
|
24.00
|
24.60
|
23.00
|
24.00
|
24.00
|
6.86
|
41,500
|
|
|
7/1/2009
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
6.86
|
153,900
|
|
|
6/30/2009
|
-1.10 / -4.40%
|
24.50
|
25.30
|
23.90
|
23.90
|
23.90
|
6.83
|
93,100
|
|
|
6/29/2009
|
-1.60 / -6.02%
|
26.00
|
26.00
|
24.90
|
25.00
|
25.00
|
7.15
|
88,600
|
|
|
6/26/2009
|
+0.30 / +1.14%
|
26.80
|
26.90
|
26.30
|
26.60
|
26.60
|
7.60
|
56,300
|
|
|
6/25/2009
|
-0.70 / -2.59%
|
26.30
|
28.00
|
26.20
|
26.30
|
26.30
|
7.52
|
94,500
|
|
|
6/24/2009
|
+1.70 / +6.72%
|
23.60
|
27.00
|
23.60
|
27.00
|
27.00
|
7.72
|
127,200
|
|
|
6/23/2009
|
-1.80 / -6.64%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
7.23
|
268,600
|
|
|
6/22/2009
|
-1.70 / -5.90%
|
27.00
|
28.00
|
26.80
|
27.10
|
27.10
|
7.75
|
147,400
|
|
|
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
|
|
|