|
|
Closing price on 7/31/2013
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
15,450 |
| Split-adjusted Price |
5.93 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.93
|
15,450
|
|
|
7/30/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.93
|
12,730
|
|
|
7/29/2013
|
+0.50 / +3.42%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
5.93
|
14,070
|
|
|
7/26/2013
|
-0.10 / -0.68%
|
14.70
|
15.70
|
14.40
|
14.60
|
14.60
|
5.74
|
18,310
|
|
|
7/25/2013
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.60
|
14.70
|
14.70
|
5.78
|
1,310
|
|
|
7/24/2013
|
+0.20 / +1.39%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
5.74
|
16,050
|
|
|
7/23/2013
|
-0.80 / -5.26%
|
15.20
|
16.10
|
14.40
|
14.40
|
14.40
|
5.66
|
10,460
|
|
|
7/22/2013
|
+0.60 / +4.11%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.20
|
5.97
|
1,972,220
|
|
|
7/19/2013
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.60
|
5.74
|
12,110
|
|
|
7/18/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.74
|
3,610
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
5.74
|
6,910
|
|
|
7/16/2013
|
-0.40 / -2.67%
|
15.40
|
15.60
|
14.60
|
14.60
|
14.60
|
5.74
|
240
|
|
|
7/15/2013
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.89
|
4,600
|
|
|
7/12/2013
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
5.74
|
1,550
|
|
|
7/11/2013
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.66
|
2,003,100
|
|
|
7/10/2013
|
-0.50 / -3.45%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
5.50
|
31,600
|
|
|
7/9/2013
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
14.50
|
14.50
|
5.70
|
4,020
|
|
|
7/8/2013
|
-1.40 / -8.81%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.70
|
4,040
|
|
|
7/5/2013
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
5.58
|
6,830
|
|
|
7/4/2013
|
-0.30 / -1.88%
|
15.90
|
16.40
|
15.70
|
15.70
|
15.70
|
5.51
|
6,030
|
|
|
7/3/2013
|
-0.20 / -1.23%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.61
|
1,330
|
|
|
7/2/2013
|
+0.20 / +1.25%
|
16.60
|
16.60
|
15.70
|
16.20
|
16.20
|
5.68
|
2,680
|
|
|
7/1/2013
|
+0.60 / +3.90%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
5.61
|
10,180
|
|
|
6/28/2013
|
-0.80 / -4.94%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.40
|
5.40
|
1,060
|
|
|
6/27/2013
|
+1.00 / +6.58%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
5.68
|
5,820
|
|
|
6/26/2013
|
-0.80 / -5.00%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
5.33
|
94,050
|
|
|
6/25/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
5.61
|
100,650
|
|
|
6/24/2013
|
0.00 / 0.00%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.00
|
5.61
|
8,630
|
|
|
6/21/2013
|
+0.20 / +1.27%
|
15.00
|
16.70
|
15.00
|
16.00
|
16.00
|
5.61
|
96,440
|
|
|
6/20/2013
|
+0.50 / +3.27%
|
15.30
|
16.30
|
15.10
|
15.80
|
15.80
|
5.54
|
138,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|