|
Closing price on 5/16/2008
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
8,550 |
| Split-adjusted Price |
7.60 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.60
|
8,550
|
|
|
5/15/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.75
|
50
|
|
|
5/14/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.90
|
3,530
|
|
|
5/13/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.04
|
10
|
|
|
5/12/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.19
|
100
|
|
|
5/9/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.34
|
10
|
|
|
5/8/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.49
|
1,260
|
|
|
5/7/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.63
|
210
|
|
|
5/6/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.78
|
200
|
|
|
5/5/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.93
|
11,920
|
|
|
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
|
|
|