|
Closing price on 7/2/2010
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
42,820 |
| Split-adjusted Price |
5.86 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2010
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.86
|
42,820
|
|
|
7/1/2010
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.80
|
16,660
|
|
|
6/30/2010
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
5.86
|
29,040
|
|
|
6/29/2010
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.80
|
50,970
|
|
|
6/28/2010
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.73
|
17,190
|
|
|
6/25/2010
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
5.60
|
12,420
|
|
|
6/24/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
5.67
|
38,310
|
|
|
6/23/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
5.67
|
13,560
|
|
|
6/22/2010
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
5.67
|
19,610
|
|
|
6/21/2010
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
5.80
|
18,400
|
|
|
6/18/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.73
|
11,210
|
|
|
6/17/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
5.73
|
12,690
|
|
|
6/16/2010
|
-0.70 / -7.22%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
5.73
|
48,590
|
|
|
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
|
|
|