|
Closing price on 5/12/2011
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
1,400 |
| Split-adjusted Price |
12.23 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
12.23
|
1,400
|
|
|
5/11/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
12.23
|
1,100
|
|
|
5/10/2011
|
-0.80 / -4.91%
|
16.50
|
16.70
|
15.50
|
15.50
|
15.50
|
12.23
|
1,100
|
|
|
5/9/2011
|
+0.80 / +5.16%
|
16.40
|
16.40
|
15.30
|
16.30
|
16.30
|
12.86
|
7,900
|
|
|
5/6/2011
|
-1.80 / -10.40%
|
17.10
|
17.10
|
15.50
|
15.50
|
15.50
|
12.23
|
600
|
|
|
5/5/2011
|
+0.70 / +4.22%
|
17.50
|
17.50
|
16.00
|
17.30
|
17.30
|
13.65
|
800
|
|
|
5/4/2011
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.09
|
600
|
|
|
4/29/2011
|
-0.50 / -3.11%
|
15.70
|
16.60
|
15.60
|
15.60
|
15.60
|
12.30
|
2,700
|
|
|
4/28/2011
|
-1.30 / -7.47%
|
18.20
|
18.20
|
16.10
|
16.10
|
16.10
|
12.70
|
40,700
|
|
|
4/27/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.70
|
17.40
|
17.40
|
13.72
|
6,800
|
|
|
4/26/2011
|
+0.20 / +1.16%
|
17.50
|
18.50
|
17.10
|
17.50
|
17.50
|
13.80
|
12,800
|
|
|
4/25/2011
|
-0.40 / -2.26%
|
18.80
|
19.30
|
17.00
|
17.30
|
17.30
|
13.65
|
10,200
|
|
|
4/22/2011
|
-0.80 / -4.32%
|
19.90
|
19.90
|
17.60
|
17.70
|
17.70
|
13.59
|
15,600
|
|
|
4/21/2011
|
+0.30 / +1.65%
|
18.80
|
19.20
|
18.50
|
18.50
|
18.50
|
14.20
|
13,200
|
|
|
4/20/2011
|
-1.10 / -5.70%
|
18.20
|
18.80
|
18.20
|
18.20
|
18.20
|
13.97
|
9,900
|
|
|
4/19/2011
|
+0.30 / +1.58%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
14.81
|
3,300
|
|
|
4/18/2011
|
-0.80 / -4.04%
|
21.50
|
21.50
|
19.00
|
19.00
|
19.00
|
14.58
|
7,600
|
|
|
4/15/2011
|
-0.90 / -4.35%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
15.20
|
33,900
|
|
|
4/14/2011
|
-0.60 / -2.82%
|
20.70
|
21.40
|
20.70
|
20.70
|
20.70
|
15.89
|
26,600
|
|
|
4/13/2011
|
-1.30 / -5.75%
|
21.30
|
22.50
|
21.30
|
21.30
|
21.30
|
16.35
|
28,800
|
|
|
4/8/2011
|
-0.70 / -3.00%
|
22.60
|
23.50
|
22.60
|
22.60
|
22.60
|
17.35
|
61,965
|
|
|
4/7/2011
|
-0.60 / -2.51%
|
25.40
|
25.40
|
23.30
|
23.30
|
23.30
|
17.88
|
17,300
|
|
|
4/6/2011
|
-0.90 / -3.63%
|
25.90
|
25.90
|
23.90
|
23.90
|
23.90
|
18.34
|
22,500
|
|
|
4/5/2011
|
-2.00 / -7.46%
|
25.00
|
27.20
|
24.80
|
24.80
|
24.80
|
19.04
|
33,800
|
|
|
4/4/2011
|
+0.30 / +1.13%
|
27.90
|
27.90
|
25.20
|
26.80
|
26.80
|
20.57
|
12,500
|
|
|
4/1/2011
|
+0.70 / +2.71%
|
28.70
|
28.70
|
25.70
|
26.50
|
26.50
|
20.34
|
123,200
|
|
|
3/31/2011
|
-0.40 / -1.53%
|
28.00
|
28.90
|
25.80
|
25.80
|
25.80
|
19.80
|
55,700
|
|
|
3/30/2011
|
-0.60 / -2.24%
|
28.80
|
28.80
|
26.20
|
26.20
|
26.20
|
20.11
|
19,700
|
|
|
3/29/2011
|
-1.50 / -5.30%
|
29.00
|
29.00
|
26.80
|
26.80
|
26.80
|
20.57
|
8,800
|
|
|
3/28/2011
|
-2.10 / -6.91%
|
28.30
|
29.40
|
28.30
|
28.30
|
28.30
|
21.72
|
19,900
|
|
|