|
Closing price on 5/17/2010
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
28,580 |
| Split-adjusted Price |
5.58 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
5.58
|
28,580
|
|
|
5/14/2010
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
5.75
|
8,660
|
|
|
5/13/2010
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
5.87
|
48,830
|
|
|
5/12/2010
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
5.75
|
64,290
|
|
|
5/11/2010
|
-0.10 / -0.96%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
6.05
|
61,590
|
|
|
5/10/2010
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.40
|
6.11
|
70,770
|
|
|
5/7/2010
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
6.34
|
83,390
|
|
|
5/6/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
6.52
|
105,410
|
|
|
5/5/2010
|
+0.40 / +3.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.60
|
6.22
|
149,130
|
|
|
5/4/2010
|
+0.40 / +4.08%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
5.99
|
126,760
|
|
|
4/29/2010
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
5.75
|
37,720
|
|
|
4/28/2010
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
5.52
|
44,700
|
|
|
4/27/2010
|
-0.30 / -3.03%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.60
|
5.64
|
31,450
|
|
|
4/26/2010
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
5.81
|
33,940
|
|
|
4/22/2010
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
5.81
|
97,580
|
|
|
4/21/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
5.70
|
103,430
|
|
|
4/20/2010
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
5.46
|
34,520
|
|
|
4/19/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
5.52
|
16,860
|
|
|
4/16/2010
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
5.52
|
18,050
|
|
|
4/15/2010
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
5.46
|
29,100
|
|
|
4/14/2010
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
5.52
|
9,800
|
|
|
4/13/2010
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
5.58
|
25,910
|
|
|
4/12/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.64
|
30,420
|
|
|
4/9/2010
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
5.64
|
26,070
|
|
|
4/8/2010
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
5.52
|
49,190
|
|
|
4/7/2010
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.40
|
28,960
|
|
|
4/6/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.28
|
38,890
|
|
|
4/5/2010
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.28
|
13,560
|
|
|
4/2/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.34
|
8,120
|
|
|
4/1/2010
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.34
|
20,150
|
|
|