|
Closing price on 11/1/2013
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
520 |
| Split-adjusted Price |
6.01 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
6.01
|
520
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.83
|
30
|
|
|
10/30/2013
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.90
|
5.83
|
1,070
|
|
|
10/29/2013
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.80
|
16.80
|
16.80
|
5.80
|
440
|
|
|
10/28/2013
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.60
|
16.80
|
16.80
|
5.80
|
3,510
|
|
|
10/25/2013
|
+1.00 / +6.06%
|
17.30
|
17.50
|
16.20
|
17.50
|
17.50
|
6.04
|
2,270
|
|
|
10/24/2013
|
-0.70 / -4.07%
|
16.40
|
18.20
|
16.40
|
16.50
|
16.50
|
5.70
|
2,420
|
|
|
10/23/2013
|
-0.60 / -3.37%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.20
|
5.94
|
7,330
|
|
|
10/22/2013
|
0.00 / 0.00%
|
17.80
|
19.00
|
17.80
|
17.80
|
17.80
|
6.14
|
7,990
|
|
|
10/21/2013
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
6.14
|
5,520
|
|
|
10/18/2013
|
+0.60 / +3.73%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
5.77
|
280
|
|
|
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
|
|
|