|
Closing price on 5/21/2010
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
539,290 |
| Split-adjusted Price |
4.07 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
4.07
|
539,290
|
|
|
5/20/2010
|
+0.60 / +3.66%
|
15.90
|
17.00
|
15.70
|
17.00
|
17.00
|
4.27
|
636,840
|
|
|
5/19/2010
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.12
|
703,890
|
|
|
5/18/2010
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.20
|
4.33
|
454,110
|
|
|
5/17/2010
|
-0.80 / -4.47%
|
17.60
|
18.00
|
17.10
|
17.10
|
17.10
|
4.30
|
862,280
|
|
|
5/14/2010
|
+0.30 / +1.70%
|
18.20
|
18.20
|
17.50
|
17.90
|
17.90
|
4.50
|
466,350
|
|
|
5/13/2010
|
-0.60 / -3.30%
|
18.10
|
18.50
|
17.30
|
17.60
|
17.60
|
4.43
|
563,820
|
|
|
5/12/2010
|
-0.90 / -4.71%
|
18.30
|
18.80
|
18.20
|
18.20
|
18.20
|
4.58
|
1,142,920
|
|
|
5/11/2010
|
-0.90 / -4.50%
|
20.00
|
20.10
|
19.00
|
19.10
|
19.10
|
4.80
|
1,374,020
|
|
|
5/10/2010
|
-0.70 / -3.38%
|
20.70
|
20.80
|
19.70
|
20.00
|
20.00
|
5.03
|
1,015,000
|
|
|
5/7/2010
|
+0.90 / +4.55%
|
20.40
|
20.70
|
19.30
|
20.70
|
20.70
|
5.21
|
2,382,280
|
|
|
5/6/2010
|
+0.90 / +4.76%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.80
|
4.98
|
1,758,410
|
|
|
5/5/2010
|
+0.60 / +3.28%
|
18.20
|
19.20
|
18.00
|
18.90
|
18.90
|
4.75
|
1,689,070
|
|
|
5/4/2010
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
4.60
|
802,620
|
|
|
4/29/2010
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.20
|
4.58
|
1,055,810
|
|
|
4/28/2010
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
4.58
|
1,127,250
|
|
|
4/27/2010
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
4.38
|
498,290
|
|
|
4/26/2010
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
4.48
|
1,030,880
|
|
|
4/22/2010
|
+0.40 / +2.27%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
4.53
|
890,680
|
|
|
4/21/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
4.43
|
716,170
|
|
|
4/20/2010
|
+0.20 / +1.14%
|
17.80
|
18.40
|
17.80
|
17.80
|
17.80
|
4.48
|
1,698,090
|
|
|
4/19/2010
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
4.43
|
2,262,680
|
|
|
4/16/2010
|
+0.40 / +2.44%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
4.22
|
621,360
|
|
|
4/15/2010
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
4.12
|
381,290
|
|
|
4/14/2010
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
4.07
|
471,840
|
|
|
4/13/2010
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
4.05
|
476,690
|
|
|
4/12/2010
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.12
|
238,540
|
|
|
4/9/2010
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
4.20
|
383,020
|
|
|
4/8/2010
|
+0.70 / +4.27%
|
16.60
|
17.10
|
16.50
|
17.10
|
17.10
|
4.30
|
1,182,080
|
|
|
4/7/2010
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.40
|
4.12
|
483,240
|
|
|