|
Closing price on 9/23/2010
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
30,300 |
| Split-adjusted Price |
4.48 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.20
|
4.48
|
30,300
|
|
|
9/22/2010
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
4.54
|
48,610
|
|
|
9/21/2010
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
4.48
|
33,720
|
|
|
9/20/2010
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.45
|
38,170
|
|
|
9/17/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
4.39
|
25,280
|
|
|
9/16/2010
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
4.39
|
76,400
|
|
|
9/15/2010
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.42
|
55,960
|
|
|
9/14/2010
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.90
|
4.39
|
7,670
|
|
|
9/13/2010
|
-0.30 / -1.99%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
4.36
|
27,360
|
|
|
9/10/2010
|
+0.30 / +2.03%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.45
|
47,140
|
|
|
9/9/2010
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
4.36
|
10,030
|
|
|
9/8/2010
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
4.30
|
22,340
|
|
|
9/7/2010
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
4.30
|
17,220
|
|
|
9/6/2010
|
-0.30 / -2.01%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.60
|
4.30
|
24,410
|
|
|
9/1/2010
|
-0.50 / -3.25%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
4.39
|
25,690
|
|
|
8/31/2010
|
+0.20 / +1.32%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.40
|
4.54
|
18,540
|
|
|
8/30/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.48
|
28,750
|
|
|
8/27/2010
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
37,860
|
|
|
8/26/2010
|
+0.10 / +0.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.40
|
4.24
|
48,040
|
|
|
8/25/2010
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
4.21
|
44,660
|
|
|
8/24/2010
|
-0.20 / -1.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
4.33
|
36,580
|
|
|
8/23/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.39
|
2,360
|
|
|
8/20/2010
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
4.42
|
20,390
|
|
|
8/19/2010
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
4.42
|
19,450
|
|
|
8/18/2010
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.00
|
4.42
|
41,160
|
|
|
8/17/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
4.42
|
46,950
|
|
|
8/16/2010
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
4.42
|
19,010
|
|
|
8/13/2010
|
+0.40 / +2.86%
|
13.50
|
14.60
|
13.50
|
14.40
|
14.40
|
4.24
|
49,420
|
|
|
8/12/2010
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
4.12
|
35,540
|
|
|
8/11/2010
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
4.27
|
27,180
|
|
|