|
Closing price on 9/3/2008
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
352,700 |
| Split-adjusted Price |
3.99 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2008
|
+0.60 / +4.05%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
3.99
|
352,700
|
|
|
8/29/2008
|
-0.20 / -1.33%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.80
|
3.84
|
414,900
|
|
|
8/28/2008
|
-0.50 / -3.23%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.00
|
3.89
|
43,100
|
|
|
8/27/2008
|
0.00 / 0.00%
|
16.30
|
16.50
|
14.60
|
15.50
|
15.50
|
4.02
|
856,500
|
|
|
8/26/2008
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
4.02
|
343,400
|
|
|
8/25/2008
|
+0.60 / +4.29%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.60
|
3.79
|
525,800
|
|
|
8/22/2008
|
+0.10 / +0.72%
|
14.30
|
14.30
|
13.20
|
14.00
|
14.00
|
3.63
|
280,600
|
|
|
8/21/2008
|
+0.80 / +6.11%
|
12.20
|
13.90
|
12.20
|
13.90
|
13.90
|
3.61
|
294,500
|
|
|
8/20/2008
|
-0.30 / -2.24%
|
12.70
|
13.40
|
12.70
|
13.10
|
13.10
|
3.40
|
223,300
|
|
|
8/19/2008
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.30
|
13.40
|
13.40
|
3.48
|
292,800
|
|
|
8/18/2008
|
+0.10 / +0.71%
|
14.60
|
14.80
|
13.90
|
14.10
|
14.10
|
3.66
|
371,600
|
|
|
8/15/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.63
|
77,400
|
|
|
8/14/2008
|
+0.50 / +3.82%
|
12.90
|
13.60
|
12.70
|
13.60
|
13.60
|
3.53
|
321,900
|
|
|
8/13/2008
|
-0.40 / -2.96%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.10
|
3.40
|
210,600
|
|
|
8/12/2008
|
+0.40 / +3.05%
|
13.50
|
13.50
|
12.60
|
13.50
|
13.50
|
3.50
|
469,500
|
|
|
8/11/2008
|
+0.50 / +3.97%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
3.40
|
132,200
|
|
|
8/8/2008
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.60
|
3.27
|
129,800
|
|
|
8/7/2008
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.40
|
3.22
|
173,300
|
|
|
8/6/2008
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
3.16
|
47,800
|
|
|
8/5/2008
|
-0.20 / -1.67%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.80
|
3.06
|
244,500
|
|
|
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
|
|
|