|
Closing price on 8/20/2012
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
8,580 |
| Split-adjusted Price |
4.37 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
+0.40 / +3.36%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.30
|
4.37
|
8,580
|
|
|
8/17/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.23
|
5,180
|
|
|
8/16/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
4.23
|
9,080
|
|
|
8/15/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.23
|
11,580
|
|
|
8/14/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
4.23
|
3,250
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
4.23
|
26,510
|
|
|
8/10/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
1,610
|
|
|
8/9/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
4.19
|
140
|
|
|
8/8/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.26
|
10
|
|
|
8/7/2012
|
+0.40 / +3.51%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
4.19
|
10,840
|
|
|
8/6/2012
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.40
|
4.05
|
1,220
|
|
|
8/3/2012
|
-0.10 / -0.88%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.30
|
4.01
|
520
|
|
|
8/2/2012
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
4.05
|
1,410
|
|
|
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
|
|
|