|
Closing price on 7/4/2013
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
6,030 |
| Split-adjusted Price |
5.44 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|