|
Closing price on 12/17/2010
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
7,890 |
| Split-adjusted Price |
5.48 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
5.48
|
7,890
|
|
|
12/16/2010
|
-0.30 / -3.45%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
2,750
|
|
|
12/15/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
5.54
|
5,080
|
|
|
12/14/2010
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
5.54
|
28,910
|
|
|
12/13/2010
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
5.60
|
31,560
|
|
|
12/10/2010
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
5.41
|
14,930
|
|
|
12/9/2010
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
5.35
|
860
|
|
|
12/8/2010
|
-0.40 / -4.65%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
5.22
|
17,380
|
|
|
12/7/2010
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
5.48
|
25,580
|
|
|
12/6/2010
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
5.73
|
14,300
|
|
|
12/3/2010
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
5.67
|
59,750
|
|
|
12/2/2010
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
5.41
|
23,270
|
|
|
12/1/2010
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
5.35
|
19,530
|
|
|
11/30/2010
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
5.29
|
51,120
|
|
|
11/29/2010
|
+0.20 / +2.53%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
5.16
|
15,980
|
|
|
11/26/2010
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.90
|
5.03
|
22,570
|
|
|
11/25/2010
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
5.03
|
26,420
|
|
|
11/24/2010
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
4.84
|
16,870
|
|
|
11/23/2010
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.71
|
7,370
|
|
|
11/22/2010
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
4.65
|
33,510
|
|
|
11/19/2010
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
4.78
|
5,020
|
|
|
11/18/2010
|
-0.10 / -1.32%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
4.78
|
6,730
|
|
|
11/17/2010
|
+0.10 / +1.33%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
4.84
|
12,350
|
|
|
11/16/2010
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.78
|
12,380
|
|
|
11/15/2010
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
4.78
|
7,360
|
|
|
11/12/2010
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
4.78
|
28,500
|
|
|
11/11/2010
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
4.90
|
7,810
|
|
|
11/10/2010
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
5.03
|
17,130
|
|
|
11/9/2010
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.97
|
30,610
|
|
|
11/8/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
5.16
|
23,520
|
|
|