|
Closing price on 4/10/2009
|
|
| Open |
15.00 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
6,300 |
| Split-adjusted Price |
7.45 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2009
|
+1.10 / +7.53%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.45
|
6,300
|
|
|
4/9/2009
|
+0.50 / +3.55%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
6.92
|
1,500
|
|
|
4/8/2009
|
-0.50 / -3.42%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.10
|
6.69
|
4,600
|
|
|
4/7/2009
|
-0.30 / -2.01%
|
15.20
|
15.50
|
14.60
|
14.60
|
14.60
|
6.92
|
1,400
|
|
|
4/3/2009
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
7.07
|
2,800
|
|
|
4/2/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
900
|
|
|
4/1/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
6.64
|
5,500
|
|
|
3/31/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
0
|
|
|
3/30/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
6.64
|
8,800
|
|
|
3/27/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
500
|
|
|
3/26/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.69
|
1,000
|
|
|
3/25/2009
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.69
|
1,000
|
|
|
3/24/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
3,000
|
|
|
3/23/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
0
|
|
|
3/20/2009
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
1,500
|
|
|
3/19/2009
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.11
|
500
|
|
|
3/18/2009
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.35
|
100
|
|
|
3/17/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.68
|
0
|
|
|
3/16/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.68
|
0
|
|
|
3/13/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.68
|
0
|
|
|
3/12/2009
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.68
|
100
|
|
|
3/11/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.21
|
200
|
|
|
3/10/2009
|
-0.30 / -1.94%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
7.07
|
1,100
|
|
|
3/9/2009
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.21
|
100
|
|
|
3/6/2009
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.31
|
100
|
|
|
3/5/2009
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
6.93
|
1,000
|
|
|
3/4/2009
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.07
|
100
|
|
|
3/3/2009
|
+0.60 / +4.17%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
6.98
|
1,100
|
|
|
3/2/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.70
|
0
|
|
|
2/27/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
6.75
|
400
|
|
|