|
Closing price on 7/5/2010
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
31,020 |
| Split-adjusted Price |
4.77 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
4.77
|
31,020
|
|
|
7/2/2010
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
13,600
|
|
|
7/1/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.71
|
27,100
|
|
|
6/30/2010
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
4.68
|
27,500
|
|
|
6/29/2010
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
4.74
|
23,950
|
|
|
6/28/2010
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
4.68
|
6,520
|
|
|
6/25/2010
|
-0.30 / -1.83%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.10
|
4.74
|
24,660
|
|
|
6/24/2010
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
4.83
|
27,210
|
|
|
6/23/2010
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
4.86
|
136,390
|
|
|
6/22/2010
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.86
|
50,250
|
|
|
6/21/2010
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
4.92
|
32,170
|
|
|
6/18/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.01
|
44,030
|
|
|
6/17/2010
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.70
|
17.00
|
17.00
|
5.01
|
30,310
|
|
|
6/16/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
5.07
|
211,970
|
|
|
6/15/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
5.07
|
406,490
|
|
|
6/14/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.83
|
78,250
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
4.62
|
12,050
|
|
|
6/10/2010
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
4.62
|
6,230
|
|
|
6/9/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
4.62
|
60,280
|
|
|
6/8/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.62
|
69,140
|
|
|
6/7/2010
|
-0.50 / -3.09%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.62
|
65,330
|
|
|
6/4/2010
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
106,010
|
|
|
6/3/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
4.74
|
76,890
|
|
|
6/2/2010
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
16.10
|
16.10
|
4.74
|
54,500
|
|
|
6/1/2010
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
4.71
|
109,730
|
|
|
5/31/2010
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
4.57
|
109,090
|
|
|
5/28/2010
|
+0.30 / +1.97%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.50
|
4.57
|
154,590
|
|
|
5/27/2010
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
4.48
|
169,720
|
|
|
5/26/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
4.45
|
402,560
|
|
|
5/25/2010
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.00
|
15.00
|
4.42
|
147,710
|
|
|