|
Closing price on 6/2/2009
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
22,600 |
| Split-adjusted Price |
9.01 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.00
|
19.00
|
19.00
|
9.01
|
22,600
|
|
|
6/1/2009
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
8.58
|
23,900
|
|
|
5/29/2009
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.06
|
1,900
|
|
|
5/28/2009
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.90
|
8.01
|
1,000
|
|
|
5/27/2009
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
8.06
|
25,000
|
|
|
5/26/2009
|
-0.80 / -4.44%
|
19.00
|
19.00
|
17.20
|
17.20
|
17.20
|
8.16
|
9,700
|
|
|
5/25/2009
|
+1.50 / +9.09%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
8.54
|
8,500
|
|
|
5/22/2009
|
-0.80 / -4.62%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
7.83
|
6,900
|
|
|
5/21/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
8.20
|
23,900
|
|
|
5/20/2009
|
+0.90 / +5.77%
|
16.60
|
16.60
|
16.00
|
16.50
|
16.50
|
7.83
|
29,200
|
|
|
5/19/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.40
|
6,300
|
|
|
5/18/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.40
|
1,000
|
|
|
5/15/2009
|
+1.00 / +6.85%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
7.40
|
6,800
|
|
|
5/14/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.92
|
100
|
|
|
5/13/2009
|
+0.10 / +0.66%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.30
|
7.26
|
1,200
|
|
|
5/12/2009
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
7.21
|
1,200
|
|
|
5/11/2009
|
+0.40 / +2.67%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
7.30
|
1,500
|
|
|
5/8/2009
|
-0.90 / -5.66%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
7.11
|
1,200
|
|
|
5/7/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
7.54
|
17,500
|
|
|
5/6/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.54
|
0
|
|
|
5/5/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.80
|
15.90
|
15.90
|
7.54
|
3,800
|
|
|
5/4/2009
|
+1.00 / +6.71%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
7.54
|
8,400
|
|
|
4/29/2009
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
7.07
|
5,500
|
|
|
4/28/2009
|
-0.30 / -2.07%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
6.73
|
700
|
|
|
4/27/2009
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
100
|
|
|
4/24/2009
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.35
|
0
|
|
|
4/23/2009
|
+1.00 / +6.85%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
7.40
|
2,400
|
|
|
4/22/2009
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.92
|
100
|
|
|
4/21/2009
|
+0.30 / +2.14%
|
13.40
|
14.80
|
13.20
|
14.30
|
14.30
|
6.78
|
2,200
|
|
|
4/20/2009
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
6.64
|
1,600
|
|
|