|
Closing price on 6/22/2009
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
19.40 |
| Volume |
8,500 |
| Split-adjusted Price |
9.20 |
|
|
TBX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-1.20 / -5.83%
|
20.00
|
20.50
|
19.40
|
19.40
|
19.40
|
9.20
|
8,500
|
|
|
6/19/2009
|
-1.70 / -7.62%
|
23.00
|
23.00
|
20.60
|
20.60
|
20.60
|
9.77
|
2,900
|
|
|
6/18/2009
|
+0.80 / +3.72%
|
22.80
|
22.80
|
20.50
|
22.30
|
22.30
|
10.58
|
11,300
|
|
|
6/17/2009
|
-0.20 / -0.92%
|
23.20
|
23.20
|
20.90
|
21.50
|
21.50
|
10.20
|
16,100
|
|
|
6/16/2009
|
-1.60 / -6.87%
|
21.70
|
24.60
|
21.70
|
21.70
|
21.70
|
10.29
|
11,400
|
|
|
6/15/2009
|
-1.50 / -6.05%
|
23.20
|
24.00
|
23.20
|
23.30
|
23.30
|
11.05
|
12,200
|
|
|
6/12/2009
|
+1.00 / +4.20%
|
25.30
|
25.30
|
24.20
|
24.80
|
24.80
|
11.76
|
34,100
|
|
|
6/11/2009
|
+0.80 / +3.48%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
11.29
|
27,800
|
|
|
6/10/2009
|
-0.40 / -1.71%
|
22.50
|
23.40
|
21.80
|
23.00
|
23.00
|
10.91
|
10,700
|
|
|
6/9/2009
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
11.10
|
55,100
|
|
|
6/8/2009
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.39
|
8,200
|
|
|
6/5/2009
|
+1.00 / +5.13%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.50
|
9.72
|
29,000
|
|
|
6/4/2009
|
+0.60 / +3.17%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.50
|
9.25
|
24,800
|
|
|
6/3/2009
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
8.96
|
8,100
|
|
|
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
|
|
|