|
Closing price on 12/31/2009
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
24.00 |
| Volume |
12,500 |
| Split-adjusted Price |
12.48 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+0.50 / +2.08%
|
25.90
|
26.30
|
24.00
|
24.50
|
24.50
|
12.48
|
12,500
|
|
|
12/30/2009
|
-0.50 / -2.04%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.00
|
12.22
|
4,200
|
|
|
12/29/2009
|
+0.50 / +2.08%
|
25.30
|
25.30
|
24.00
|
24.50
|
24.50
|
12.48
|
20,900
|
|
|
12/28/2009
|
-1.20 / -4.76%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
12.22
|
4,200
|
|
|
12/25/2009
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
12.83
|
7,000
|
|
|
12/24/2009
|
+1.00 / +4.35%
|
23.00
|
24.60
|
23.00
|
24.00
|
24.00
|
12.22
|
4,200
|
|
|
12/23/2009
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.00
|
11.71
|
2,100
|
|
|
12/22/2009
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.71
|
3,000
|
|
|
12/21/2009
|
+0.70 / +2.98%
|
24.00
|
24.20
|
23.00
|
24.20
|
24.20
|
12.32
|
7,900
|
|
|
12/18/2009
|
+1.00 / +4.44%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
11.97
|
900
|
|
|
12/17/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.46
|
100
|
|
|
12/16/2009
|
-1.50 / -6.52%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.50
|
10.95
|
7,800
|
|
|
12/15/2009
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.00
|
11.71
|
6,900
|
|
|
12/14/2009
|
+1.10 / +4.80%
|
21.90
|
24.60
|
21.90
|
24.00
|
24.00
|
12.22
|
10,600
|
|
|
12/11/2009
|
-1.10 / -4.58%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
11.66
|
18,600
|
|
|
12/10/2009
|
-1.60 / -6.25%
|
24.50
|
25.60
|
24.00
|
24.00
|
24.00
|
12.22
|
16,800
|
|
|
12/9/2009
|
-2.30 / -8.24%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.04
|
8,000
|
|
|
12/8/2009
|
+1.20 / +4.49%
|
26.30
|
27.90
|
26.30
|
27.90
|
27.90
|
14.21
|
2,400
|
|
|
12/7/2009
|
+0.60 / +2.30%
|
28.00
|
28.00
|
26.00
|
26.70
|
26.70
|
13.60
|
14,400
|
|
|
12/4/2009
|
-1.20 / -4.40%
|
25.60
|
27.40
|
25.60
|
26.10
|
26.10
|
13.29
|
7,800
|
|
|
12/3/2009
|
-1.80 / -6.19%
|
27.40
|
28.00
|
27.30
|
27.30
|
27.30
|
13.90
|
11,700
|
|
|
12/2/2009
|
-4.30 / -12.87%
|
31.20
|
31.20
|
29.10
|
29.10
|
29.10
|
14.82
|
6,900
|
|
|
12/1/2009
|
+1.80 / +5.70%
|
33.60
|
33.60
|
33.30
|
33.40
|
33.40
|
15.84
|
13,400
|
|
|
11/30/2009
|
+0.70 / +2.27%
|
31.00
|
31.60
|
30.60
|
31.60
|
31.60
|
14.99
|
12,700
|
|
|
11/27/2009
|
+1.80 / +6.19%
|
29.00
|
31.10
|
27.20
|
30.90
|
30.90
|
14.65
|
21,500
|
|
|
11/26/2009
|
-1.90 / -6.13%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.10
|
13.80
|
31,500
|
|
|
11/25/2009
|
-1.50 / -4.62%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.00
|
14.70
|
28,800
|
|
|
11/24/2009
|
-1.40 / -4.13%
|
34.40
|
34.40
|
32.30
|
32.50
|
32.50
|
15.41
|
15,800
|
|
|
11/23/2009
|
-1.70 / -4.78%
|
34.50
|
34.70
|
33.90
|
33.90
|
33.90
|
16.08
|
28,400
|
|
|
11/20/2009
|
-0.40 / -1.11%
|
35.50
|
36.50
|
35.00
|
35.60
|
35.60
|
16.88
|
38,500
|
|
|