|
Closing price on 11/20/2009
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.40 |
| Volume |
117,180 |
| Split-adjusted Price |
5.81 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.40 / -1.68%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.40
|
5.81
|
117,180
|
|
|
11/19/2009
|
+0.40 / +1.71%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
5.91
|
134,660
|
|
|
11/18/2009
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.40
|
5.81
|
37,140
|
|
|
11/17/2009
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.50
|
5.83
|
58,650
|
|
|
11/16/2009
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.40
|
23.50
|
23.50
|
5.83
|
74,990
|
|
|
11/13/2009
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
5.83
|
104,180
|
|
|
11/12/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
5.83
|
94,910
|
|
|
11/11/2009
|
+0.50 / +2.17%
|
23.40
|
23.70
|
22.70
|
23.50
|
23.50
|
5.83
|
91,380
|
|
|
11/10/2009
|
-0.30 / -1.29%
|
23.80
|
23.80
|
22.40
|
23.00
|
23.00
|
5.71
|
66,800
|
|
|
11/9/2009
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
5.78
|
96,940
|
|
|
11/6/2009
|
-0.60 / -2.39%
|
25.90
|
26.00
|
24.30
|
24.50
|
24.50
|
6.08
|
69,080
|
|
|
11/5/2009
|
+1.10 / +4.58%
|
24.00
|
25.10
|
24.00
|
25.10
|
25.10
|
6.23
|
171,890
|
|
|
11/4/2009
|
+0.10 / +0.42%
|
23.00
|
25.00
|
23.00
|
24.00
|
24.00
|
5.96
|
105,150
|
|
|
11/3/2009
|
-1.20 / -4.78%
|
24.10
|
24.90
|
23.90
|
23.90
|
23.90
|
5.93
|
152,060
|
|
|
11/2/2009
|
-1.30 / -4.92%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.23
|
270,520
|
|
|
10/30/2009
|
+0.20 / +0.76%
|
27.40
|
27.40
|
26.20
|
26.40
|
26.40
|
6.55
|
84,500
|
|
|
10/29/2009
|
-1.30 / -4.73%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.20
|
6.50
|
173,820
|
|
|
10/28/2009
|
+0.70 / +2.61%
|
27.40
|
27.50
|
26.90
|
27.50
|
27.50
|
6.82
|
183,430
|
|
|
10/27/2009
|
-1.30 / -4.63%
|
27.30
|
27.60
|
26.80
|
26.80
|
26.80
|
6.65
|
158,730
|
|
|
10/26/2009
|
-0.10 / -0.35%
|
28.20
|
28.60
|
28.00
|
28.10
|
28.10
|
6.97
|
130,670
|
|
|
10/23/2009
|
-0.30 / -1.05%
|
28.90
|
29.50
|
28.20
|
28.20
|
28.20
|
7.00
|
318,940
|
|
|
10/22/2009
|
-0.90 / -3.06%
|
29.00
|
29.50
|
28.00
|
28.50
|
28.50
|
7.07
|
222,640
|
|
|
10/21/2009
|
-0.80 / -2.65%
|
29.60
|
30.00
|
28.80
|
29.40
|
29.40
|
7.30
|
261,340
|
|
|
10/20/2009
|
-0.20 / -0.66%
|
30.90
|
30.90
|
30.00
|
30.20
|
30.20
|
7.49
|
314,970
|
|
|
10/19/2009
|
-1.10 / -3.49%
|
32.80
|
32.80
|
29.90
|
30.40
|
30.40
|
7.54
|
595,370
|
|
|
9/28/2009
|
+0.20 / +0.64%
|
31.50
|
31.50
|
30.90
|
31.50
|
31.50
|
7.82
|
512,600
|
|
|
9/25/2009
|
+0.60 / +1.95%
|
30.80
|
31.50
|
30.60
|
31.30
|
31.30
|
7.77
|
200,500
|
|
|
9/24/2009
|
+0.60 / +1.99%
|
30.50
|
31.90
|
30.40
|
30.70
|
30.70
|
7.62
|
438,000
|
|
|
9/23/2009
|
0.00 / 0.00%
|
30.40
|
31.90
|
29.90
|
30.10
|
30.10
|
7.47
|
553,900
|
|
|
9/22/2009
|
+0.40 / +1.35%
|
29.70
|
30.20
|
29.60
|
30.10
|
30.10
|
7.47
|
452,400
|
|
|