|
Closing price on 5/24/2011
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
5,300 |
| Split-adjusted Price |
10.49 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.80 / -5.67%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.30
|
10.49
|
5,300
|
|
|
5/23/2011
|
-1.00 / -6.62%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
11.12
|
4,100
|
|
|
5/20/2011
|
-0.20 / -1.31%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
11.91
|
1,600
|
|
|
5/19/2011
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
12.07
|
1,800
|
|
|
5/18/2011
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.99
|
1,100
|
|
|
5/17/2011
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
11.91
|
4,100
|
|
|
5/16/2011
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
11.99
|
2,000
|
|
|
5/13/2011
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
12.30
|
2,300
|
|
|
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
|
|
|