|
Closing price on 5/27/2009
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
141,890 |
| Split-adjusted Price |
6.00 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.50 / -4.35%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.00
|
6.00
|
141,890
|
|
|
5/26/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
6.28
|
394,330
|
|
|
5/25/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
6.00
|
172,100
|
|
|
5/22/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
5.73
|
271,330
|
|
|
5/21/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.46
|
31,010
|
|
|
5/20/2009
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.60
|
5.24
|
162,490
|
|
|
5/19/2009
|
+0.30 / +3.37%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
5.02
|
113,270
|
|
|
5/18/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.86
|
38,520
|
|
|
5/15/2009
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
4.91
|
88,650
|
|
|
5/14/2009
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
4.69
|
78,030
|
|
|
5/13/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
4.64
|
78,170
|
|
|
5/12/2009
|
+0.20 / +2.41%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
4.64
|
65,390
|
|
|
5/11/2009
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.80
|
8.30
|
8.30
|
4.53
|
80,380
|
|
|
5/8/2009
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
4.48
|
47,440
|
|
|
5/7/2009
|
-0.10 / -1.20%
|
8.30
|
8.70
|
8.20
|
8.20
|
8.20
|
4.48
|
53,900
|
|
|
5/6/2009
|
-0.40 / -4.60%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.33
|
4.53
|
33,260
|
|
|
5/5/2009
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
4.75
|
258,570
|
|
|
5/4/2009
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
4.58
|
175,420
|
|
|
4/29/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
4.37
|
33,490
|
|
|
4/28/2009
|
+0.20 / +2.56%
|
7.60
|
8.10
|
7.60
|
8.00
|
8.00
|
4.37
|
33,450
|
|
|
4/27/2009
|
-0.40 / -4.88%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.80
|
4.26
|
29,140
|
|
|
4/24/2009
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
4.48
|
32,540
|
|
|
4/23/2009
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.69
|
18,540
|
|
|
4/22/2009
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
4.86
|
123,030
|
|
|
4/21/2009
|
+0.40 / +4.94%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.50
|
4.64
|
203,050
|
|
|
4/20/2009
|
-0.40 / -4.71%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.42
|
148,430
|
|
|
4/17/2009
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
4.64
|
180,910
|
|
|
4/16/2009
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.70
|
8.10
|
8.10
|
4.42
|
129,670
|
|
|
4/15/2009
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
4.31
|
97,430
|
|
|
4/14/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
4.26
|
105,890
|
|
|