|
Closing price on 8/1/2012
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
62,990 |
| Split-adjusted Price |
4.15 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
4.15
|
62,990
|
|
|
7/31/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
20
|
|
|
7/30/2012
|
+0.40 / +3.57%
|
11.60
|
11.70
|
11.00
|
11.60
|
11.60
|
4.12
|
4,280
|
|
|
7/27/2012
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
3.98
|
4,400
|
|
|
7/26/2012
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.15
|
129,490
|
|
|
7/25/2012
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
4.08
|
8,310
|
|
|
7/24/2012
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.15
|
900
|
|
|
7/23/2012
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
4.08
|
120
|
|
|
7/20/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
10
|
|
|
7/19/2012
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
4.26
|
7,760
|
|
|
7/18/2012
|
-0.30 / -2.52%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
4.12
|
880
|
|
|
7/17/2012
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
4.23
|
390
|
|
|
7/16/2012
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.05
|
10,740
|
|
|
7/13/2012
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
4.23
|
4,150
|
|
|
7/12/2012
|
-0.20 / -1.65%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
4.23
|
310
|
|
|
7/11/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.30
|
0
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
4.30
|
2,120
|
|
|
7/9/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.10
|
12.10
|
4.30
|
5,060
|
|
|
7/6/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.30
|
10
|
|
|
7/5/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.30
|
10
|
|
|
7/4/2012
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
4.30
|
710
|
|
|
7/3/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.19
|
14,040
|
|
|
7/2/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
4.19
|
60
|
|
|
6/29/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
1,000
|
|
|
6/28/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.12
|
500
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
30,000
|
|
|
6/26/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
22,910
|
|
|
6/25/2012
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.26
|
10
|
|
|
6/22/2012
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.23
|
10
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
4.12
|
7,210
|
|
|