|
Closing price on 7/16/2013
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
240 |
| Split-adjusted Price |
5.66 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2013
|
-0.40 / -2.67%
|
15.40
|
15.60
|
14.60
|
14.60
|
14.60
|
5.66
|
240
|
|
|
7/15/2013
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.82
|
4,600
|
|
|
7/12/2013
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
5.66
|
1,550
|
|
|
7/11/2013
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.59
|
2,003,100
|
|
|
7/10/2013
|
-0.50 / -3.45%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
5.43
|
31,600
|
|
|
7/9/2013
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
14.50
|
14.50
|
5.63
|
4,020
|
|
|
7/8/2013
|
-1.40 / -8.81%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.63
|
4,040
|
|
|
7/5/2013
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
5.51
|
6,830
|
|
|
7/4/2013
|
-0.30 / -1.88%
|
15.90
|
16.40
|
15.70
|
15.70
|
15.70
|
5.44
|
6,030
|
|
|
7/3/2013
|
-0.20 / -1.23%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.54
|
1,330
|
|
|
7/2/2013
|
+0.20 / +1.25%
|
16.60
|
16.60
|
15.70
|
16.20
|
16.20
|
5.61
|
2,680
|
|
|
7/1/2013
|
+0.60 / +3.90%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
5.54
|
10,180
|
|
|
6/28/2013
|
-0.80 / -4.94%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.40
|
5.34
|
1,060
|
|
|
6/27/2013
|
+1.00 / +6.58%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
5.61
|
5,820
|
|
|
6/26/2013
|
-0.80 / -5.00%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.20
|
5.27
|
94,050
|
|
|
6/25/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
5.54
|
100,650
|
|
|
6/24/2013
|
0.00 / 0.00%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.00
|
5.54
|
8,630
|
|
|
6/21/2013
|
+0.20 / +1.27%
|
15.00
|
16.70
|
15.00
|
16.00
|
16.00
|
5.54
|
96,440
|
|
|
6/20/2013
|
+0.50 / +3.27%
|
15.30
|
16.30
|
15.10
|
15.80
|
15.80
|
5.47
|
138,990
|
|
|
6/19/2013
|
-1.00 / -6.13%
|
16.00
|
17.00
|
15.20
|
15.30
|
15.30
|
5.30
|
4,080
|
|
|
6/18/2013
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
5.65
|
17,490
|
|
|
6/17/2013
|
+0.30 / +1.88%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.30
|
5.65
|
14,460
|
|
|
6/14/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.60
|
16.00
|
16.00
|
5.54
|
1,560
|
|
|
6/13/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.54
|
20,010
|
|
|
6/12/2013
|
+0.40 / +2.56%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
5.54
|
20
|
|
|
6/11/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
5.41
|
12,190
|
|
|
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
|
|
|