|
Closing price on 6/14/2010
|
|
| Open |
32.00 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
10,700 |
| Split-adjusted Price |
17.20 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2010
|
+2.10 / +6.82%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
17.20
|
10,700
|
|
|
6/11/2010
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.70
|
30.80
|
30.80
|
16.10
|
98,500
|
|
|
6/10/2010
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.60
|
16.00
|
16,500
|
|
|
6/9/2010
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.30
|
30.40
|
30.40
|
15.89
|
20,200
|
|
|
6/8/2010
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
15.95
|
12,900
|
|
|
6/7/2010
|
-1.00 / -3.17%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
15.95
|
20,100
|
|
|
6/4/2010
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.50
|
16.47
|
8,100
|
|
|
6/3/2010
|
-0.40 / -1.25%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
16.47
|
16,500
|
|
|
6/2/2010
|
+0.90 / +2.90%
|
30.10
|
32.40
|
30.10
|
31.90
|
31.90
|
16.68
|
9,900
|
|
|
6/1/2010
|
+0.90 / +2.99%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
16.21
|
2,700
|
|
|
5/31/2010
|
-2.40 / -7.38%
|
30.80
|
30.80
|
30.00
|
30.10
|
30.10
|
15.74
|
48,700
|
|
|
5/28/2010
|
+0.70 / +2.20%
|
33.40
|
35.00
|
31.50
|
32.50
|
32.50
|
16.99
|
29,300
|
|
|
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
|
|
|