|
Closing price on 6/15/2010
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
30,790 |
| Split-adjusted Price |
5.70 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
5.70
|
30,790
|
|
|
6/14/2010
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.90
|
5.81
|
116,010
|
|
|
6/11/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
5.70
|
65,020
|
|
|
6/10/2010
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
5.70
|
87,810
|
|
|
6/9/2010
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.58
|
112,150
|
|
|
6/8/2010
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
5.34
|
26,120
|
|
|
6/7/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.28
|
48,330
|
|
|
6/4/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
5.28
|
22,970
|
|
|
6/3/2010
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.80
|
9.00
|
9.00
|
5.28
|
4,540
|
|
|
6/2/2010
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.60
|
9.10
|
9.10
|
5.34
|
12,290
|
|
|
6/1/2010
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.23
|
15,970
|
|
|
5/31/2010
|
-0.40 / -4.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.28
|
94,300
|
|
|
5/28/2010
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
5.52
|
29,840
|
|
|
5/27/2010
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
5.28
|
22,290
|
|
|
5/26/2010
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
5.34
|
18,640
|
|
|
5/25/2010
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
5.28
|
19,090
|
|
|
5/24/2010
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
5.05
|
23,050
|
|
|
5/21/2010
|
-0.40 / -4.44%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
5.05
|
39,250
|
|
|
5/20/2010
|
-0.20 / -2.17%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
5.28
|
21,370
|
|
|
5/19/2010
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
5.40
|
23,080
|
|
|
5/18/2010
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
5.64
|
19,730
|
|
|
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
|
|
|