|
Closing price on 8/4/2008
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
266,100 |
| Split-adjusted Price |
3.11 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-0.60 / -4.76%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
3.11
|
266,100
|
|
|
8/1/2008
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.60
|
3.27
|
265,400
|
|
|
7/31/2008
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.80
|
3.32
|
177,400
|
|
|
7/30/2008
|
+0.10 / +0.77%
|
13.30
|
13.40
|
12.40
|
13.10
|
13.10
|
3.40
|
220,400
|
|
|
7/29/2008
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
3.37
|
218,300
|
|
|
7/28/2008
|
+0.20 / +1.57%
|
12.20
|
13.20
|
12.20
|
12.90
|
12.90
|
3.35
|
545,600
|
|
|
7/25/2008
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.29
|
114,600
|
|
|
7/24/2008
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.42
|
258,600
|
|
|
7/23/2008
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.55
|
3,600
|
|
|
7/22/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.68
|
100
|
|
|
7/21/2008
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.81
|
9,300
|
|
|
7/18/2008
|
-0.60 / -3.80%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
3.94
|
335,700
|
|
|
7/17/2008
|
+0.50 / +3.27%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
4.10
|
812,600
|
|
|
7/16/2008
|
+0.10 / +0.66%
|
15.80
|
15.80
|
14.60
|
15.30
|
15.30
|
3.97
|
740,400
|
|
|
7/15/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
3.94
|
231,100
|
|
|
7/14/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.80
|
3.84
|
347,000
|
|
|
7/11/2008
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
3.71
|
241,800
|
|
|
7/10/2008
|
+0.10 / +0.72%
|
13.60
|
14.10
|
13.60
|
14.00
|
14.00
|
3.63
|
677,700
|
|
|
7/9/2008
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
3.61
|
267,800
|
|
|
7/8/2008
|
-0.20 / -1.38%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.30
|
3.71
|
346,200
|
|
|
7/7/2008
|
-0.60 / -3.97%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
3.76
|
238,900
|
|
|
7/4/2008
|
+0.50 / +3.42%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
3.92
|
498,900
|
|
|
7/3/2008
|
+0.40 / +2.82%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.60
|
3.79
|
291,800
|
|
|
7/2/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.20
|
14.20
|
14.20
|
3.68
|
334,900
|
|
|
7/1/2008
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
3.58
|
204,700
|
|
|
6/30/2008
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.70
|
13.70
|
3.55
|
302,900
|
|
|
6/27/2008
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.70
|
3.55
|
146,000
|
|
|
6/26/2008
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.70
|
14.00
|
14.00
|
3.63
|
118,800
|
|
|
6/25/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.73
|
136,100
|
|
|
6/24/2008
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.63
|
105,700
|
|
|