|
Closing price on 7/30/2009
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
6,580 |
| Split-adjusted Price |
5.46 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
5.46
|
6,580
|
|
|
7/29/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
5.52
|
10,270
|
|
|
7/28/2009
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
5.52
|
25,070
|
|
|
7/27/2009
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
5.75
|
49,330
|
|
|
7/24/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.70
|
75,540
|
|
|
7/23/2009
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
5.46
|
7,600
|
|
|
7/22/2009
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
5.40
|
6,220
|
|
|
7/21/2009
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
5.46
|
17,300
|
|
|
7/20/2009
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.28
|
31,880
|
|
|
7/17/2009
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.40
|
5.52
|
58,650
|
|
|
7/16/2009
|
+0.20 / +2.13%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
5.64
|
21,380
|
|
|
7/15/2009
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
5.52
|
28,530
|
|
|
7/14/2009
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
5.28
|
70,990
|
|
|
7/13/2009
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
5.52
|
18,490
|
|
|
7/10/2009
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
5.64
|
47,670
|
|
|
7/9/2009
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.75
|
30,470
|
|
|
7/8/2009
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
5.70
|
31,670
|
|
|
7/7/2009
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.50
|
9.80
|
9.80
|
5.75
|
42,100
|
|
|
7/6/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.87
|
33,000
|
|
|
7/3/2009
|
+0.10 / +1.05%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
5.64
|
22,030
|
|
|
7/2/2009
|
-0.40 / -4.04%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.50
|
5.58
|
94,360
|
|
|
7/1/2009
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.81
|
25,930
|
|
|
6/30/2009
|
-0.50 / -4.59%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.40
|
6.11
|
39,180
|
|
|
6/29/2009
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
6.40
|
25,750
|
|
|
6/26/2009
|
-1.10 / -9.17%
|
10.90
|
11.50
|
10.90
|
10.90
|
10.90
|
6.40
|
34,970
|
|
|
6/25/2009
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
6.55
|
74,010
|
|
|
6/24/2009
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
6.88
|
71,260
|
|
|
6/23/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.55
|
13,890
|
|
|
6/22/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
6.88
|
165,300
|
|
|
6/19/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
6.88
|
178,870
|
|
|