Closing price on 10/20/2009
|
|
Open |
25.60 |
High |
27.20 |
Low |
25.00 |
Volume |
75,500 |
Split-adjusted Price |
12.90 |
|
|
TBX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2009
|
+0.70 / +2.64%
|
25.60
|
27.20
|
25.00
|
27.20
|
27.20
|
12.90
|
75,500
|
|
10/19/2009
|
+1.50 / +6.00%
|
25.10
|
26.50
|
25.00
|
26.50
|
26.50
|
12.57
|
30,100
|
|
10/16/2009
|
-0.90 / -3.47%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
11.86
|
7,100
|
|
10/15/2009
|
-0.10 / -0.38%
|
26.20
|
26.70
|
25.70
|
25.90
|
25.90
|
12.28
|
38,300
|
|
10/14/2009
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.10
|
26.00
|
26.00
|
12.33
|
42,700
|
|
10/13/2009
|
-0.50 / -1.89%
|
28.20
|
28.20
|
24.70
|
26.00
|
26.00
|
12.33
|
5,900
|
|
10/12/2009
|
+1.70 / +6.85%
|
26.40
|
26.50
|
25.00
|
26.50
|
26.50
|
12.57
|
60,700
|
|
10/9/2009
|
+0.90 / +3.77%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.80
|
11.76
|
35,400
|
|
10/8/2009
|
+0.40 / +1.70%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.90
|
11.33
|
47,900
|
|
10/7/2009
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
11.15
|
25,800
|
|
10/6/2009
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
10.91
|
10,700
|
|
10/5/2009
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
10.96
|
4,800
|
|
10/2/2009
|
-1.70 / -6.91%
|
23.10
|
23.20
|
22.90
|
22.90
|
22.90
|
10.86
|
11,600
|
|
10/1/2009
|
-0.20 / -0.81%
|
24.60
|
25.00
|
23.50
|
24.60
|
24.60
|
11.67
|
30,100
|
|
9/30/2009
|
+0.70 / +2.90%
|
24.80
|
24.80
|
23.00
|
24.80
|
24.80
|
11.76
|
30,600
|
|
9/29/2009
|
-0.20 / -0.82%
|
24.50
|
25.00
|
24.00
|
24.10
|
24.10
|
11.43
|
14,600
|
|
9/28/2009
|
+1.30 / +5.65%
|
23.00
|
24.30
|
23.00
|
24.30
|
24.30
|
11.52
|
44,300
|
|
9/25/2009
|
-0.30 / -1.29%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
10.91
|
2,500
|
|
9/24/2009
|
-0.40 / -1.69%
|
23.50
|
23.50
|
21.90
|
23.30
|
23.30
|
11.05
|
2,700
|
|
9/23/2009
|
+1.20 / +5.33%
|
22.10
|
23.90
|
22.10
|
23.70
|
23.70
|
11.24
|
25,000
|
|
9/22/2009
|
-0.70 / -3.02%
|
24.00
|
24.00
|
22.00
|
22.50
|
22.50
|
10.67
|
18,200
|
|
9/21/2009
|
-0.70 / -2.93%
|
24.50
|
24.50
|
23.10
|
23.20
|
23.20
|
11.00
|
6,200
|
|
9/18/2009
|
+0.50 / +2.14%
|
23.90
|
24.50
|
23.90
|
23.90
|
23.90
|
11.33
|
11,700
|
|
9/17/2009
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.40
|
11.10
|
13,400
|
|
9/16/2009
|
-1.40 / -5.65%
|
24.00
|
24.00
|
23.10
|
23.40
|
23.40
|
11.10
|
36,000
|
|
9/15/2009
|
+0.70 / +2.90%
|
25.70
|
25.70
|
23.60
|
24.80
|
24.80
|
11.76
|
43,800
|
|
9/14/2009
|
+1.50 / +6.64%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
11.43
|
24,700
|
|
9/11/2009
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
10.72
|
62,000
|
|
9/10/2009
|
+1.40 / +6.97%
|
20.50
|
21.50
|
20.30
|
21.50
|
21.50
|
10.20
|
37,100
|
|
9/9/2009
|
-0.40 / -1.95%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
9.53
|
3,100
|
|
|