|
Closing price on 10/17/2013
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
16.10 |
| Volume |
6,820 |
| Split-adjusted Price |
5.56 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
-0.50 / -3.01%
|
17.30
|
17.70
|
16.10
|
16.10
|
16.10
|
5.56
|
6,820
|
|
|
10/16/2013
|
-0.70 / -4.05%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.60
|
5.73
|
1,820
|
|
|
10/15/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
5.97
|
2,020
|
|
|
10/14/2013
|
+0.40 / +2.35%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
6.01
|
380
|
|
|
10/11/2013
|
+0.40 / +2.41%
|
16.40
|
17.50
|
16.40
|
17.00
|
17.00
|
5.87
|
2,600
|
|
|
10/10/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.60
|
5.73
|
2,550
|
|
|
10/9/2013
|
+0.20 / +1.22%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
5.73
|
2,810
|
|
|
10/8/2013
|
+0.10 / +0.61%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.40
|
5.66
|
2,720
|
|
|
10/7/2013
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.63
|
2,500
|
|
|
10/4/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
5.56
|
13,410
|
|
|
10/3/2013
|
-0.20 / -1.23%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.10
|
5.56
|
1,110
|
|
|
10/2/2013
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
5.63
|
560
|
|
|
10/1/2013
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.60
|
5.73
|
810
|
|
|
9/30/2013
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
5.73
|
11,800
|
|
|
9/27/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.66
|
10
|
|
|
9/26/2013
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
5.66
|
7,040
|
|
|
9/25/2013
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
5.56
|
2,030
|
|
|
9/24/2013
|
-0.30 / -1.84%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
5.52
|
9,660
|
|
|
9/23/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.63
|
7,720
|
|
|
9/20/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
5.63
|
3,360
|
|
|
9/19/2013
|
+0.30 / +1.88%
|
16.40
|
16.40
|
15.70
|
16.30
|
16.30
|
5.63
|
1,320
|
|
|
9/18/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.52
|
200
|
|
|
9/17/2013
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
5.52
|
5,790
|
|
|
9/16/2013
|
-0.60 / -3.66%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
5.45
|
1,190
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
5.66
|
3,000
|
|
|
9/12/2013
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
5.66
|
5,010
|
|
|
9/11/2013
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
5.56
|
16,710
|
|
|
9/10/2013
|
+0.50 / +3.16%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
5.63
|
1,330
|
|
|
9/9/2013
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
5.45
|
11,250
|
|
|
9/6/2013
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.63
|
16,460
|
|
|