|
Closing price on 5/5/2009
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
258,570 |
| Split-adjusted Price |
4.75 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.09
|
64,410
|
|
|
4/10/2009
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.60
|
7.20
|
7.20
|
3.93
|
175,540
|
|
|
4/9/2009
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
3.77
|
47,790
|
|
|
4/8/2009
|
-0.30 / -4.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.20
|
3.93
|
96,500
|
|
|
4/7/2009
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.09
|
67,920
|
|
|
4/3/2009
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.93
|
77,710
|
|
|
4/2/2009
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.77
|
65,910
|
|
|
4/1/2009
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.60
|
62,530
|
|
|
3/31/2009
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.44
|
14,490
|
|
|
3/30/2009
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.49
|
12,100
|
|
|
3/27/2009
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.49
|
36,460
|
|
|
3/26/2009
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.44
|
56,230
|
|
|
3/25/2009
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
3.49
|
22,400
|
|
|
3/24/2009
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.60
|
13,370
|
|
|
3/23/2009
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
3.55
|
12,530
|
|
|
3/20/2009
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
3.49
|
26,820
|
|
|