|
Closing price on 11/20/2013
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
16,290 |
| Split-adjusted Price |
6.63 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
6.63
|
16,290
|
|
|
11/19/2013
|
+0.30 / +1.80%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
6.60
|
18,660
|
|
|
11/18/2013
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
6.48
|
29,020
|
|
|
11/15/2013
|
-0.10 / -0.60%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.60
|
6.44
|
22,010
|
|
|
11/14/2013
|
-0.80 / -4.57%
|
17.50
|
18.20
|
16.70
|
16.70
|
16.70
|
6.48
|
25,940
|
|
|
11/13/2013
|
+0.50 / +2.94%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
6.79
|
3,090
|
|
|
11/12/2013
|
-0.50 / -2.86%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
6.60
|
760
|
|
|
11/11/2013
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
6.79
|
1,930
|
|
|
11/8/2013
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.67
|
1,110
|
|
|
11/7/2013
|
-0.10 / -0.57%
|
17.10
|
17.50
|
16.90
|
17.50
|
17.50
|
6.79
|
18,700
|
|
|
11/6/2013
|
+0.20 / +1.15%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.60
|
6.83
|
7,320
|
|
|
11/5/2013
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.40
|
6.75
|
2,850
|
|
|
11/4/2013
|
+0.50 / +2.87%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
6.94
|
3,920
|
|
|
11/1/2013
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
6.75
|
520
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.56
|
30
|
|
|
10/30/2013
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.90
|
6.56
|
1,070
|
|
|
10/29/2013
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.80
|
16.80
|
16.80
|
6.52
|
440
|
|
|
10/28/2013
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.60
|
16.80
|
16.80
|
6.52
|
3,510
|
|
|
10/25/2013
|
+1.00 / +6.06%
|
17.30
|
17.50
|
16.20
|
17.50
|
17.50
|
6.79
|
2,270
|
|
|
10/24/2013
|
-0.70 / -4.07%
|
16.40
|
18.20
|
16.40
|
16.50
|
16.50
|
6.40
|
2,420
|
|
|
10/23/2013
|
-0.60 / -3.37%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.20
|
6.67
|
7,330
|
|
|
10/22/2013
|
0.00 / 0.00%
|
17.80
|
19.00
|
17.80
|
17.80
|
17.80
|
6.91
|
7,990
|
|
|
10/21/2013
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
6.91
|
5,520
|
|
|
10/18/2013
|
+0.60 / +3.73%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
6.48
|
280
|
|
|
10/17/2013
|
-0.50 / -3.01%
|
17.30
|
17.70
|
16.10
|
16.10
|
16.10
|
6.25
|
6,820
|
|
|
10/16/2013
|
-0.70 / -4.05%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.60
|
6.44
|
1,820
|
|
|
10/15/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
6.71
|
2,020
|
|
|
10/14/2013
|
+0.40 / +2.35%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
6.75
|
380
|
|
|
10/11/2013
|
+0.40 / +2.41%
|
16.40
|
17.50
|
16.40
|
17.00
|
17.00
|
6.60
|
2,600
|
|
|
10/10/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.60
|
6.44
|
2,550
|
|
|