|
Closing price on 2/17/2014
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
6,690 |
| Split-adjusted Price |
7.37 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.80
|
19.00
|
19.00
|
7.37
|
6,690
|
|
|
2/14/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
7.29
|
19,880
|
|
|
2/13/2014
|
+0.30 / +1.62%
|
18.90
|
19.10
|
18.80
|
18.80
|
18.80
|
7.29
|
21,480
|
|
|
2/12/2014
|
-0.30 / -1.60%
|
18.20
|
19.20
|
18.20
|
18.50
|
18.50
|
7.18
|
8,550
|
|
|
2/11/2014
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
18.80
|
18.80
|
7.29
|
32,870
|
|
|
2/10/2014
|
+0.30 / +1.62%
|
19.00
|
19.40
|
18.00
|
18.80
|
18.80
|
7.29
|
4,560
|
|
|
2/7/2014
|
+0.70 / +3.93%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.50
|
7.18
|
7,810
|
|
|
2/6/2014
|
-1.20 / -6.32%
|
19.00
|
19.80
|
17.80
|
17.80
|
17.80
|
6.91
|
11,050
|
|
|
1/27/2014
|
+0.20 / +1.06%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
7.37
|
2,600
|
|
|
1/24/2014
|
+0.50 / +2.73%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.80
|
7.29
|
36,410
|
|
|
1/23/2014
|
+0.30 / +1.67%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.30
|
7.10
|
22,510
|
|
|
1/22/2014
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
6.98
|
2,580
|
|
|
1/21/2014
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
7.18
|
610
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.02
|
14,020
|
|
|
1/17/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
7.02
|
16,400
|
|
|
1/16/2014
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
18.00
|
6.98
|
101,200
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
6.98
|
13,680
|
|
|
1/14/2014
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.98
|
15,000
|
|
|
1/13/2014
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.80
|
18.10
|
18.10
|
7.02
|
57,030
|
|
|
1/10/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
6.94
|
5,920
|
|
|
1/9/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
6.98
|
8,510
|
|
|
1/8/2014
|
+0.20 / +1.12%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.00
|
6.98
|
3,460
|
|
|
1/7/2014
|
+0.20 / +1.14%
|
17.60
|
18.60
|
17.60
|
17.80
|
17.80
|
6.91
|
11,110
|
|
|
1/6/2014
|
+0.40 / +2.33%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
6.83
|
8,420
|
|
|
1/3/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.67
|
930
|
|
|
1/2/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
6.60
|
550
|
|
|
12/31/2013
|
-0.50 / -2.86%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
6.60
|
4,790
|
|
|
12/30/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
6.79
|
5,980
|
|
|
12/27/2013
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
6.79
|
2,200
|
|
|
12/26/2013
|
-0.20 / -1.16%
|
17.10
|
17.60
|
17.00
|
17.10
|
17.10
|
6.63
|
2,040
|
|
|