|
Closing price on 5/27/2010
|
|
| Open |
34.10 |
| High |
34.90 |
| Low |
31.80 |
| Volume |
8,700 |
| Split-adjusted Price |
16.63 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
-2.30 / -6.74%
|
34.10
|
34.90
|
31.80
|
31.80
|
31.80
|
16.63
|
8,700
|
|
|
5/26/2010
|
+1.80 / +5.57%
|
33.90
|
34.20
|
33.90
|
34.10
|
34.10
|
17.83
|
6,000
|
|
|
5/25/2010
|
+2.30 / +7.67%
|
31.00
|
32.40
|
31.00
|
32.30
|
32.30
|
16.89
|
1,400
|
|
|
5/24/2010
|
-1.90 / -5.96%
|
34.00
|
34.10
|
29.70
|
30.00
|
30.00
|
15.68
|
44,600
|
|
|
5/21/2010
|
+0.40 / +1.27%
|
29.50
|
33.10
|
29.30
|
31.90
|
31.90
|
16.68
|
45,600
|
|
|
5/20/2010
|
-1.60 / -4.83%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
16.47
|
35,400
|
|
|
5/19/2010
|
-2.30 / -6.50%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
17.31
|
18,100
|
|
|
5/18/2010
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.40
|
35.40
|
35.40
|
18.51
|
13,300
|
|
|
5/17/2010
|
-3.00 / -7.79%
|
39.20
|
39.20
|
35.50
|
35.50
|
35.50
|
18.56
|
13,100
|
|
|
5/14/2010
|
+2.30 / +6.35%
|
38.60
|
38.70
|
36.50
|
38.50
|
38.50
|
20.13
|
30,800
|
|
|
5/13/2010
|
-1.70 / -4.49%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
18.93
|
20,200
|
|
|
5/12/2010
|
+2.40 / +6.76%
|
33.20
|
37.90
|
33.10
|
37.90
|
37.90
|
19.81
|
46,500
|
|
|
5/11/2010
|
-2.50 / -6.58%
|
36.00
|
38.00
|
35.50
|
35.50
|
35.50
|
18.56
|
46,400
|
|
|
5/10/2010
|
+1.60 / +4.40%
|
38.80
|
38.90
|
36.50
|
38.00
|
38.00
|
19.87
|
32,500
|
|
|
5/7/2010
|
+1.60 / +4.60%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.40
|
19.03
|
76,000
|
|
|
5/6/2010
|
+2.30 / +7.08%
|
32.50
|
34.80
|
32.50
|
34.80
|
34.80
|
18.19
|
66,600
|
|
|
5/5/2010
|
+1.00 / +3.17%
|
33.00
|
33.40
|
31.30
|
32.50
|
32.50
|
16.99
|
27,000
|
|
|
5/4/2010
|
+2.50 / +8.62%
|
30.60
|
31.50
|
30.00
|
31.50
|
31.50
|
16.47
|
92,200
|
|
|
4/29/2010
|
+0.50 / +1.75%
|
30.40
|
30.80
|
28.70
|
29.00
|
29.00
|
15.16
|
6,200
|
|
|
4/28/2010
|
-0.10 / -0.35%
|
28.10
|
29.40
|
28.00
|
28.50
|
28.50
|
14.90
|
4,400
|
|
|
4/27/2010
|
-1.40 / -4.67%
|
29.90
|
29.90
|
28.60
|
28.60
|
28.60
|
14.95
|
13,400
|
|
|
4/26/2010
|
-1.10 / -3.54%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
15.68
|
1,500
|
|
|
4/22/2010
|
+2.10 / +7.24%
|
30.00
|
31.10
|
30.00
|
31.10
|
31.10
|
16.26
|
48,700
|
|
|
4/21/2010
|
-0.40 / -1.36%
|
30.00
|
30.00
|
28.60
|
29.00
|
29.00
|
15.16
|
22,800
|
|
|
4/20/2010
|
+0.10 / +0.34%
|
29.90
|
30.00
|
29.40
|
29.40
|
29.40
|
15.37
|
10,500
|
|
|
4/19/2010
|
-0.70 / -2.33%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.30
|
15.32
|
26,300
|
|
|
4/16/2010
|
+0.80 / +2.74%
|
29.90
|
30.00
|
29.00
|
30.00
|
30.00
|
15.68
|
29,700
|
|
|
4/15/2010
|
+1.10 / +3.91%
|
29.00
|
29.50
|
28.40
|
29.20
|
29.20
|
15.27
|
6,800
|
|
|
4/14/2010
|
-1.10 / -3.77%
|
28.00
|
28.60
|
28.00
|
28.10
|
28.10
|
14.69
|
27,600
|
|
|
4/13/2010
|
-1.30 / -4.26%
|
31.00
|
31.20
|
29.20
|
29.20
|
29.20
|
15.27
|
18,600
|
|
|