|
Closing price on 12/8/2009
|
|
| Open |
26.30 |
| High |
27.90 |
| Low |
26.30 |
| Volume |
2,400 |
| Split-adjusted Price |
14.21 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2009
|
+1.00 / +2.86%
|
34.60
|
36.90
|
34.50
|
36.00
|
36.00
|
17.07
|
49,600
|
|
|
11/18/2009
|
-0.20 / -0.57%
|
35.50
|
36.00
|
33.40
|
35.00
|
35.00
|
16.60
|
30,900
|
|
|
11/17/2009
|
-0.60 / -1.68%
|
38.00
|
38.00
|
35.00
|
35.20
|
35.20
|
16.69
|
25,000
|
|
|
11/16/2009
|
+1.50 / +4.37%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.80
|
16.98
|
73,800
|
|
|
11/13/2009
|
+1.20 / +3.63%
|
31.50
|
34.80
|
31.50
|
34.30
|
34.30
|
16.27
|
42,600
|
|
|
11/12/2009
|
+1.10 / +3.44%
|
32.90
|
33.10
|
32.80
|
33.10
|
33.10
|
15.70
|
35,600
|
|
|
11/11/2009
|
-0.60 / -1.84%
|
30.40
|
32.60
|
30.40
|
32.00
|
32.00
|
15.18
|
122,400
|
|
|
11/10/2009
|
-2.40 / -6.86%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
15.46
|
15,100
|
|
|
11/9/2009
|
-1.10 / -3.05%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.60
|
5,400
|
|
|
11/6/2009
|
-0.20 / -0.55%
|
38.60
|
38.60
|
34.00
|
36.10
|
36.10
|
17.12
|
61,500
|
|
|
11/5/2009
|
+2.30 / +6.76%
|
36.30
|
36.30
|
33.90
|
36.30
|
36.30
|
17.22
|
152,000
|
|
|
11/4/2009
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.12
|
79,700
|
|
|
11/3/2009
|
+1.90 / +6.35%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
15.08
|
54,700
|
|
|
11/2/2009
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.90
|
14.18
|
87,100
|
|
|
10/30/2009
|
+1.60 / +6.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.28
|
26,000
|
|
|
10/29/2009
|
-0.60 / -2.22%
|
26.30
|
27.00
|
26.00
|
26.40
|
26.40
|
12.52
|
39,200
|
|
|
10/28/2009
|
-1.10 / -3.91%
|
28.00
|
29.00
|
26.30
|
27.00
|
27.00
|
12.80
|
48,800
|
|
|