|
Closing price on 9/12/2008
|
|
| Open |
12.30 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
24,840 |
| Split-adjusted Price |
6.93 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-0.20 / -1.55%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.70
|
6.93
|
24,840
|
|
|
9/11/2008
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
7.04
|
31,070
|
|
|
9/10/2008
|
-0.70 / -4.93%
|
14.60
|
14.70
|
13.50
|
13.50
|
13.50
|
7.37
|
30,280
|
|
|
9/9/2008
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
7.75
|
30,990
|
|
|
9/8/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.10
|
14.10
|
7.69
|
23,840
|
|
|
9/5/2008
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.10
|
14.10
|
14.10
|
7.69
|
53,480
|
|
|
9/4/2008
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.60
|
7.42
|
59,130
|
|
|
9/3/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
7.37
|
44,960
|
|
|
8/29/2008
|
+0.40 / +3.20%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
7.04
|
5,810
|
|
|
8/28/2008
|
-0.60 / -4.58%
|
12.50
|
13.70
|
12.50
|
12.50
|
12.50
|
6.82
|
7,060
|
|
|
8/27/2008
|
-0.40 / -2.96%
|
14.00
|
14.10
|
13.10
|
13.10
|
13.10
|
7.15
|
29,120
|
|
|
8/26/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.37
|
30,040
|
|
|
8/25/2008
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
7.04
|
24,700
|
|
|
8/22/2008
|
-0.40 / -3.15%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.30
|
6.71
|
6,030
|
|
|
8/21/2008
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.93
|
23,800
|
|
|
8/20/2008
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.93
|
14,450
|
|
|
8/19/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.70
|
12.70
|
6.93
|
10,650
|
|
|
8/18/2008
|
+0.40 / +3.25%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
6.93
|
13,130
|
|
|
8/15/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.71
|
24,120
|
|
|
8/14/2008
|
+0.30 / +2.56%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
6.55
|
31,510
|
|
|
8/13/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
15,110
|
|
|
8/12/2008
|
-0.10 / -0.83%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
6.55
|
15,310
|
|
|
8/11/2008
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
6.60
|
9,740
|
|
|
8/8/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
6.49
|
11,250
|
|
|
8/7/2008
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.90
|
6.49
|
5,300
|
|
|
8/6/2008
|
+0.30 / +2.63%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
6.39
|
27,730
|
|
|
8/5/2008
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.22
|
540
|
|
|
8/4/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
6,110
|
|
|
8/1/2008
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
6.55
|
13,590
|
|
|
7/31/2008
|
+0.30 / +2.63%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
6.39
|
7,490
|
|
|