|
Closing price on 10/21/2008
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
6,100 |
| Split-adjusted Price |
6.17 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2008
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
6.17
|
6,100
|
|
|
10/20/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
11,120
|
|
|
10/17/2008
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.00
|
6,600
|
|
|
10/16/2008
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.84
|
9,930
|
|
|
10/15/2008
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.11
|
13,990
|
|
|
10/14/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
21,430
|
|
|
10/13/2008
|
+0.10 / +0.90%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
6.11
|
33,280
|
|
|
10/10/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
3,790
|
|
|
10/9/2008
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.33
|
39,900
|
|
|
10/8/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.66
|
6,680
|
|
|
10/7/2008
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
6.99
|
26,650
|
|
|
10/6/2008
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
7.31
|
8,920
|
|
|
10/3/2008
|
+0.10 / +0.75%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
7.31
|
5,570
|
|
|
10/2/2008
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.70
|
13.30
|
13.30
|
7.26
|
57,440
|
|
|
10/1/2008
|
-0.10 / -0.75%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.30
|
7.26
|
41,110
|
|
|
9/30/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.31
|
880
|
|
|
9/29/2008
|
-0.10 / -0.70%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
7.69
|
26,280
|
|
|
9/26/2008
|
+0.20 / +1.43%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
7.75
|
15,380
|
|
|
9/25/2008
|
+0.50 / +3.70%
|
12.90
|
14.00
|
12.90
|
14.00
|
14.00
|
7.64
|
9,970
|
|
|
9/24/2008
|
-0.70 / -4.93%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
7.37
|
20,780
|
|
|
9/23/2008
|
+0.10 / +0.71%
|
14.80
|
14.80
|
13.50
|
14.20
|
14.20
|
7.75
|
40,060
|
|
|
9/22/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.69
|
36,490
|
|
|
9/19/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.50
|
7.37
|
15,410
|
|
|
9/18/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.90
|
7.04
|
22,090
|
|
|
9/17/2008
|
+0.30 / +2.34%
|
13.20
|
13.20
|
12.50
|
13.10
|
13.10
|
7.15
|
21,460
|
|
|
9/16/2008
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
6.99
|
11,800
|
|
|
9/15/2008
|
+0.10 / +0.79%
|
12.10
|
13.30
|
12.10
|
12.80
|
12.80
|
6.99
|
11,850
|
|
|
9/12/2008
|
-0.20 / -1.55%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.70
|
6.93
|
24,840
|
|
|
9/11/2008
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
7.04
|
31,070
|
|
|
9/10/2008
|
-0.70 / -4.93%
|
14.60
|
14.70
|
13.50
|
13.50
|
13.50
|
7.37
|
30,280
|
|
|