|
|
Closing price on 6/24/2014
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
3,510 |
| Split-adjusted Price |
8.44 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
8.44
|
3,510
|
|
|
6/23/2014
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.70
|
19.70
|
19.70
|
8.31
|
1,610
|
|
|
6/20/2014
|
-0.30 / -1.48%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
8.44
|
100
|
|
|
6/19/2014
|
+0.70 / +3.57%
|
19.70
|
20.30
|
19.60
|
20.30
|
20.30
|
8.57
|
10,720
|
|
|
6/18/2014
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
8.27
|
10,190
|
|
|
6/17/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.31
|
0
|
|
|
6/16/2014
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
8.31
|
8,620
|
|
|
6/13/2014
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
8.23
|
1,420
|
|
|
6/12/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.19
|
3,410
|
|
|
6/11/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.19
|
25,000
|
|
|
6/10/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
8.19
|
28,200
|
|
|
6/9/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
8.19
|
76,170
|
|
|
6/6/2014
|
-0.10 / -0.51%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
8.19
|
60
|
|
|
6/5/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
8.23
|
2,680
|
|
|
6/4/2014
|
-0.80 / -3.94%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
8.23
|
8,400
|
|
|
6/3/2014
|
+0.10 / +0.50%
|
20.40
|
20.90
|
20.30
|
20.30
|
20.30
|
7.98
|
14,740
|
|
|
6/2/2014
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
7.94
|
7,220
|
|
|
5/30/2014
|
-0.40 / -1.87%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
8.25
|
12,770
|
|
|
5/29/2014
|
+0.40 / +1.90%
|
21.50
|
21.80
|
21.00
|
21.40
|
21.40
|
8.41
|
8,380
|
|
|
5/28/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
8.25
|
10,810
|
|
|
5/27/2014
|
+0.30 / +1.49%
|
20.20
|
21.20
|
20.20
|
20.50
|
20.50
|
8.05
|
14,300
|
|
|
5/26/2014
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.94
|
12,500,500
|
|
|
5/23/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
8.01
|
49,960
|
|
|
5/22/2014
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.60
|
20.30
|
20.30
|
7.98
|
68,680
|
|
|
5/21/2014
|
+0.40 / +2.01%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
7.98
|
28,380
|
|
|
5/20/2014
|
-0.40 / -1.97%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
7.82
|
14,100
|
|
|
5/19/2014
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
7.98
|
6,460,610
|
|
|
5/16/2014
|
+0.40 / +2.02%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
7.94
|
5,200
|
|
|
5/15/2014
|
-0.80 / -3.88%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
7.78
|
2,745,830
|
|
|
5/14/2014
|
+1.20 / +6.19%
|
19.40
|
20.70
|
19.40
|
20.60
|
20.60
|
8.09
|
9,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|