|
Closing price on 4/29/2008
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
5,690 |
| Split-adjusted Price |
9.07 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2008
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
9.07
|
5,690
|
|
|
4/28/2008
|
-0.30 / -1.57%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
9.22
|
38,580
|
|
|
4/25/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
9.37
|
104,140
|
|
|
4/24/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.22
|
28,660
|
|
|
4/23/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
5,110
|
|
|
4/22/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.93
|
12,830
|
|
|
4/21/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.78
|
5,190
|
|
|
4/18/2008
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.63
|
27,760
|
|
|
4/17/2008
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
8.49
|
21,180
|
|
|
4/16/2008
|
-0.20 / -1.16%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
8.34
|
5,670
|
|
|
4/11/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.44
|
19,270
|
|
|
4/10/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
8.58
|
122,230
|
|
|
4/9/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.44
|
10,710
|
|
|
4/8/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.29
|
22,090
|
|
|
4/7/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.14
|
1,570
|
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.00
|
10
|
|
|
4/3/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.95
|
100
|
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.90
|
10
|
|
|
4/1/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.85
|
10
|
|
|
3/31/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.80
|
30
|
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
7.75
|
4,060
|
|
|
3/27/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.70
|
10
|
|
|
3/26/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
7.65
|
27,420
|
|
|
3/25/2008
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
7.31
|
31,450
|
|
|
3/24/2008
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
7.65
|
30,250
|
|
|
3/21/2008
|
-0.70 / -4.09%
|
17.50
|
17.60
|
16.40
|
16.40
|
16.40
|
8.04
|
38,190
|
|
|
3/20/2008
|
-0.70 / -3.93%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
8.39
|
13,350
|
|
|
3/19/2008
|
-0.80 / -4.30%
|
19.30
|
19.50
|
17.70
|
17.80
|
17.80
|
8.73
|
39,680
|
|
|
3/18/2008
|
-0.80 / -4.12%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
9.12
|
26,760
|
|
|
3/17/2008
|
-1.00 / -4.90%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.40
|
9.52
|
21,190
|
|
|