|
Closing price on 6/15/2009
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
140,850 |
| Split-adjusted Price |
6.99 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.60 / -4.48%
|
12.80
|
13.40
|
12.80
|
12.80
|
12.80
|
6.99
|
140,850
|
|
|
6/12/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
7.31
|
194,630
|
|
|
6/11/2009
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
6.99
|
126,680
|
|
|
6/10/2009
|
-0.60 / -4.69%
|
12.50
|
12.80
|
12.20
|
12.20
|
12.20
|
6.66
|
263,170
|
|
|
6/9/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.80
|
6.99
|
360,580
|
|
|
6/8/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.66
|
46,780
|
|
|
6/5/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
80,620
|
|
|
6/4/2009
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.11
|
173,380
|
|
|
6/3/2009
|
-0.30 / -2.73%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
5.84
|
74,260
|
|
|
6/2/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
6.00
|
202,100
|
|
|
6/1/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
5.73
|
160,760
|
|
|
5/29/2009
|
-0.50 / -4.76%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.00
|
5.46
|
206,840
|
|
|
5/28/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.73
|
111,410
|
|
|
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
|
|
|