|
Closing price on 8/5/2010
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
37,760 |
| Split-adjusted Price |
4.42 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
+0.30 / +2.04%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
4.42
|
37,760
|
|
|
8/4/2010
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
4.33
|
34,950
|
|
|
8/3/2010
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
4.39
|
34,570
|
|
|
8/2/2010
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
4.39
|
34,630
|
|
|
7/30/2010
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.70
|
15.30
|
15.30
|
4.51
|
45,560
|
|
|
7/29/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
4.48
|
25,630
|
|
|
7/28/2010
|
-0.30 / -1.92%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
4.51
|
7,320
|
|
|
7/27/2010
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.60
|
9,110
|
|
|
7/26/2010
|
-0.20 / -1.24%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
4.68
|
17,190
|
|
|
7/23/2010
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
4.74
|
50,770
|
|
|
7/22/2010
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
4.68
|
4,590
|
|
|
7/21/2010
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
4.65
|
27,350
|
|
|
7/20/2010
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
4.71
|
10,900
|
|
|
7/19/2010
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
4.77
|
9,810
|
|
|
7/16/2010
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
4.80
|
4,780
|
|
|
7/15/2010
|
-0.40 / -2.42%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
4.74
|
48,870
|
|
|
7/14/2010
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.10
|
16.50
|
16.50
|
4.86
|
26,480
|
|
|
7/13/2010
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
4.95
|
17,760
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
4.86
|
30,330
|
|
|
7/9/2010
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
4.86
|
30,670
|
|
|
7/8/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.71
|
14,410
|
|
|
7/7/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
4.68
|
20,880
|
|
|
7/6/2010
|
-0.40 / -2.47%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
4.65
|
64,000
|
|
|
7/5/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
4.77
|
31,020
|
|
|
7/2/2010
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
13,600
|
|
|
7/1/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.71
|
27,100
|
|
|
6/30/2010
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
4.68
|
27,500
|
|
|
6/29/2010
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
4.74
|
23,950
|
|
|
6/28/2010
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
4.68
|
6,520
|
|
|
6/25/2010
|
-0.30 / -1.83%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.10
|
4.74
|
24,660
|
|
|