|
Closing price on 7/7/2014
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
10,160 |
| Split-adjusted Price |
8.93 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.90
|
20.90
|
8.93
|
10,160
|
|
|
7/4/2014
|
+0.10 / +0.48%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.90
|
8.93
|
3,010
|
|
|
7/3/2014
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.80
|
8.88
|
1,530
|
|
|
7/2/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.80
|
8.88
|
12,140
|
|
|
7/1/2014
|
+0.50 / +2.46%
|
20.40
|
20.80
|
20.20
|
20.80
|
20.80
|
8.88
|
6,890
|
|
|
6/30/2014
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.30
|
8.67
|
13,790
|
|
|
6/27/2014
|
-0.10 / -0.49%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.20
|
8.63
|
22,330
|
|
|
6/26/2014
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.30
|
8.67
|
2,010
|
|
|
6/25/2014
|
+0.30 / +1.50%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.30
|
8.67
|
7,570
|
|
|
6/24/2014
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
8.54
|
3,510
|
|
|
6/23/2014
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.70
|
19.70
|
19.70
|
8.41
|
1,610
|
|
|
6/20/2014
|
-0.30 / -1.48%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
8.54
|
100
|
|
|
6/19/2014
|
+0.70 / +3.57%
|
19.70
|
20.30
|
19.60
|
20.30
|
20.30
|
8.67
|
10,720
|
|
|
6/18/2014
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
8.37
|
10,190
|
|
|
6/17/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.41
|
0
|
|
|
6/16/2014
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
8.41
|
8,620
|
|
|
6/13/2014
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
8.33
|
1,420
|
|
|
6/12/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.28
|
3,410
|
|
|
6/11/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.28
|
25,000
|
|
|
6/10/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
8.28
|
28,200
|
|
|
6/9/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
8.28
|
76,170
|
|
|
6/6/2014
|
-0.10 / -0.51%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
8.28
|
60
|
|
|
6/5/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
8.33
|
2,680
|
|
|
6/4/2014
|
-0.80 / -3.94%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
8.33
|
8,400
|
|
|
6/3/2014
|
+0.10 / +0.50%
|
20.40
|
20.90
|
20.30
|
20.30
|
20.30
|
8.07
|
14,740
|
|
|
6/2/2014
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
8.03
|
7,220
|
|
|
5/30/2014
|
-0.40 / -1.87%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
8.35
|
12,770
|
|
|
5/29/2014
|
+0.40 / +1.90%
|
21.50
|
21.80
|
21.00
|
21.40
|
21.40
|
8.51
|
8,380
|
|
|
5/28/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
8.35
|
10,810
|
|
|
5/27/2014
|
+0.30 / +1.49%
|
20.20
|
21.20
|
20.20
|
20.50
|
20.50
|
8.15
|
14,300
|
|
|