|
Closing price on 8/20/2013
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
31,400 |
| Split-adjusted Price |
6.01 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.50
|
6.01
|
31,400
|
|
|
8/19/2013
|
+0.40 / +2.53%
|
15.50
|
16.20
|
15.40
|
16.20
|
16.20
|
6.29
|
5,530
|
|
|
8/16/2013
|
-0.10 / -0.63%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
6.13
|
3,080
|
|
|
8/15/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.17
|
2,760
|
|
|
8/14/2013
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
6.17
|
540
|
|
|
8/13/2013
|
+0.20 / +1.31%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
6.01
|
70
|
|
|
8/12/2013
|
-0.50 / -3.16%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
5.94
|
1,520
|
|
|
8/9/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.13
|
4,340
|
|
|
8/8/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.13
|
0
|
|
|
8/7/2013
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
6.13
|
10,050
|
|
|
8/6/2013
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
6.01
|
1,870
|
|
|
8/5/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
6.09
|
5,830
|
|
|
8/2/2013
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.09
|
10
|
|
|
8/1/2013
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
5.90
|
14,610
|
|
|
7/31/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.86
|
15,450
|
|
|
7/30/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.86
|
12,730
|
|
|
7/29/2013
|
+0.50 / +3.42%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
5.86
|
14,070
|
|
|
7/26/2013
|
-0.10 / -0.68%
|
14.70
|
15.70
|
14.40
|
14.60
|
14.60
|
5.66
|
18,310
|
|
|
7/25/2013
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.60
|
14.70
|
14.70
|
5.70
|
1,310
|
|
|
7/24/2013
|
+0.20 / +1.39%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
5.66
|
16,050
|
|
|
7/23/2013
|
-0.80 / -5.26%
|
15.20
|
16.10
|
14.40
|
14.40
|
14.40
|
5.59
|
10,460
|
|
|
7/22/2013
|
+0.60 / +4.11%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.20
|
5.90
|
1,972,220
|
|
|
7/19/2013
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.60
|
5.66
|
12,110
|
|
|
7/18/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.66
|
3,610
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
5.66
|
6,910
|
|
|
7/16/2013
|
-0.40 / -2.67%
|
15.40
|
15.60
|
14.60
|
14.60
|
14.60
|
5.66
|
240
|
|
|
7/15/2013
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.82
|
4,600
|
|
|
7/12/2013
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
5.66
|
1,550
|
|
|
7/11/2013
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.59
|
2,003,100
|
|
|
7/10/2013
|
-0.50 / -3.45%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
5.43
|
31,600
|
|
|