|
Closing price on 9/16/2013
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
1,190 |
| Split-adjusted Price |
6.13 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2013
|
-0.60 / -3.66%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.13
|
1,190
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
6.36
|
3,000
|
|
|
9/12/2013
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
6.36
|
5,010
|
|
|
9/11/2013
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
6.25
|
16,710
|
|
|
9/10/2013
|
+0.50 / +3.16%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
6.32
|
1,330
|
|
|
9/9/2013
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
6.13
|
11,250
|
|
|
9/6/2013
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
6.32
|
16,460
|
|
|
9/5/2013
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.29
|
20
|
|
|
9/4/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
6.13
|
520
|
|
|
9/3/2013
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
6.13
|
23,640
|
|
|
8/30/2013
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
6.21
|
46,370
|
|
|
8/29/2013
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.17
|
10
|
|
|
8/28/2013
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
6.01
|
37,000
|
|
|
8/27/2013
|
+0.70 / +4.61%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.90
|
6.17
|
12,240
|
|
|
8/26/2013
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
5.90
|
30,920
|
|
|
8/23/2013
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.17
|
30,740
|
|
|
8/22/2013
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.13
|
5,930
|
|
|
8/21/2013
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
6.05
|
710
|
|
|
8/20/2013
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.50
|
6.01
|
31,400
|
|
|
8/19/2013
|
+0.40 / +2.53%
|
15.50
|
16.20
|
15.40
|
16.20
|
16.20
|
6.29
|
5,530
|
|
|
8/16/2013
|
-0.10 / -0.63%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
6.13
|
3,080
|
|
|
8/15/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.17
|
2,760
|
|
|
8/14/2013
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
6.17
|
540
|
|
|
8/13/2013
|
+0.20 / +1.31%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
6.01
|
70
|
|
|
8/12/2013
|
-0.50 / -3.16%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
5.94
|
1,520
|
|
|
8/9/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.13
|
4,340
|
|
|
8/8/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.13
|
0
|
|
|
8/7/2013
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
6.13
|
10,050
|
|
|
8/6/2013
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
6.01
|
1,870
|
|
|
8/5/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
6.09
|
5,830
|
|
|