|
Closing price on 6/10/2013
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
3,320 |
| Split-adjusted Price |
5.41 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
-0.40 / -2.50%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
5.41
|
3,320
|
|
|
6/7/2013
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
5.54
|
6,800
|
|
|
6/6/2013
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.41
|
14,730
|
|
|
6/5/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
5.51
|
7,060
|
|
|
6/4/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
5.51
|
6,270
|
|
|
6/3/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
5.54
|
5,780
|
|
|
5/31/2013
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
5.54
|
9,760
|
|
|
5/30/2013
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
5.23
|
11,530
|
|
|
5/29/2013
|
-0.20 / -1.30%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
5.27
|
4,110
|
|
|
5/28/2013
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
5.34
|
8,700
|
|
|
5/27/2013
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.27
|
11,500
|
|
|
5/24/2013
|
+0.10 / +0.67%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
5.20
|
3,020
|
|
|
5/23/2013
|
-0.40 / -2.61%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.90
|
5.16
|
21,010
|
|
|
5/22/2013
|
+0.30 / +2.00%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.30
|
5.30
|
11,230
|
|
|
5/21/2013
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.20
|
14,220
|
|
|
5/20/2013
|
+0.40 / +2.86%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.40
|
4.99
|
29,280
|
|
|
5/17/2013
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.85
|
1,980
|
|
|
5/16/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.85
|
5,720
|
|
|
5/15/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
4.82
|
5,530
|
|
|
5/14/2013
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
4.78
|
11,590
|
|
|
5/13/2013
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
4.78
|
14,650
|
|
|
5/10/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.85
|
5,700
|
|
|
5/9/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.85
|
0
|
|
|
5/8/2013
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
4.85
|
1,940
|
|
|
5/7/2013
|
-0.90 / -6.21%
|
13.50
|
14.20
|
13.50
|
13.60
|
13.60
|
4.71
|
17,500
|
|
|
5/6/2013
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.02
|
200
|
|
|
5/3/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.82
|
5,500
|
|
|
5/2/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.85
|
0
|
|
|
4/26/2013
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
4.85
|
1,510
|
|
|
4/25/2013
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
4.92
|
25,500
|
|
|