Territorial Bancorp Inc NASDAQ:TBNK Historical Prices

Below are the 3400 trading days of historical prices for TBNK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3400	NASDAQ	TBNK	Wed, Jan 18, 2023	24.84	24.84	24.47	24.62
3399	NASDAQ	TBNK	Tue, Jan 17, 2023	24.65	24.95	24.65	24.90
3398	NASDAQ	TBNK	Fri, Jan 13, 2023	25.09	25.32	24.89	25.06
3397	NASDAQ	TBNK	Thu, Jan 12, 2023	25.27	25.28	24.96	25.28
3396	NASDAQ	TBNK	Wed, Jan 11, 2023	25.32	25.50	25.01	25.25
3395	NASDAQ	TBNK	Tue, Jan 10, 2023	25.16	25.25	25.00	25.13
3394	NASDAQ	TBNK	Mon, Jan 9, 2023	24.93	25.20	24.64	25.11
3393	NASDAQ	TBNK	Fri, Jan 6, 2023	24.50	25.00	24.50	25.00
3392	NASDAQ	TBNK	Thu, Jan 5, 2023	24.19	24.50	24.02	24.38
3391	NASDAQ	TBNK	Wed, Jan 4, 2023	24.19	24.62	24.10	24.28
3390	NASDAQ	TBNK	Tue, Jan 3, 2023	24.13	24.39	23.90	24.27
3389	NASDAQ	TBNK	Fri, Dec 30, 2022	23.74	24.12	23.74	24.01
3388	NASDAQ	TBNK	Thu, Dec 29, 2022	22.98	23.95	22.98	23.86
3387	NASDAQ	TBNK	Wed, Dec 28, 2022	23.04	23.55	22.65	22.85
3386	NASDAQ	TBNK	Tue, Dec 27, 2022	22.89	23.30	22.89	22.96
3385	NASDAQ	TBNK	Fri, Dec 23, 2022	22.93	23.34	22.79	22.89
3384	NASDAQ	TBNK	Thu, Dec 22, 2022	22.94	23.13	22.79	22.83
3383	NASDAQ	TBNK	Wed, Dec 21, 2022	22.80	23.00	22.80	22.88
3382	NASDAQ	TBNK	Tue, Dec 20, 2022	22.50	23.26	22.50	22.61
3381	NASDAQ	TBNK	Mon, Dec 19, 2022	22.33	22.78	21.93	22.37
3380	NASDAQ	TBNK	Fri, Dec 16, 2022	22.46	22.68	22.12	22.12
3379	NASDAQ	TBNK	Thu, Dec 15, 2022	22.46	22.70	22.42	22.53
3378	NASDAQ	TBNK	Wed, Dec 14, 2022	22.88	23.01	22.44	22.46
3377	NASDAQ	TBNK	Tue, Dec 13, 2022	23.36	23.61	22.71	22.71
3376	NASDAQ	TBNK	Mon, Dec 12, 2022	23.12	23.42	22.93	23.20
3375	NASDAQ	TBNK	Fri, Dec 9, 2022	22.85	23.03	22.72	22.99
3374	NASDAQ	TBNK	Thu, Dec 8, 2022	22.92	22.95	22.74	22.89
3373	NASDAQ	TBNK	Wed, Dec 7, 2022	22.85	23.30	22.60	22.80
3372	NASDAQ	TBNK	Tue, Dec 6, 2022	22.67	22.72	22.61	22.69
3371	NASDAQ	TBNK	Mon, Dec 5, 2022	22.79	22.79	22.47	22.57
3370	NASDAQ	TBNK	Fri, Dec 2, 2022	22.52	22.80	22.30	22.78
3369	NASDAQ	TBNK	Thu, Dec 1, 2022	22.80	22.85	22.40	22.51
3368	NASDAQ	TBNK	Wed, Nov 30, 2022	22.78	22.89	22.05	22.70
3367	NASDAQ	TBNK	Tue, Nov 29, 2022	22.57	22.92	22.51	22.67
3366	NASDAQ	TBNK	Mon, Nov 28, 2022	22.74	22.74	22.18	22.49
3365	NASDAQ	TBNK	Fri, Nov 25, 2022	22.50	22.95	22.08	22.72
3364	NASDAQ	TBNK	Wed, Nov 23, 2022	22.12	22.89	21.81	22.48
3363	NASDAQ	TBNK	Tue, Nov 22, 2022	20.63	22.29	20.55	22.00
3362	NASDAQ	TBNK	Mon, Nov 21, 2022	20.60	20.87	20.46	20.50
3361	NASDAQ	TBNK	Fri, Nov 18, 2022	20.35	20.58	20.35	20.50
3360	NASDAQ	TBNK	Thu, Nov 17, 2022	20.54	20.58	20.03	20.37
3359	NASDAQ	TBNK	Wed, Nov 16, 2022	20.64	20.65	20.04	20.63
3358	NASDAQ	TBNK	Tue, Nov 15, 2022	20.51	20.74	20.45	20.54
3357	NASDAQ	TBNK	Mon, Nov 14, 2022	20.56	20.76	20.50	20.63
3356	NASDAQ	TBNK	Fri, Nov 11, 2022	20.78	20.90	20.57	20.70
3355	NASDAQ	TBNK	Thu, Nov 10, 2022	20.62	20.83	20.60	20.70
3354	NASDAQ	TBNK	Wed, Nov 9, 2022	20.42	20.93	20.42	20.63
3353	NASDAQ	TBNK	Tue, Nov 8, 2022	20.98	20.98	20.56	20.60
3352	NASDAQ	TBNK	Mon, Nov 7, 2022	20.70	20.90	20.50	20.56
3351	NASDAQ	TBNK	Fri, Nov 4, 2022	20.94	20.97	20.51	20.62
3350	NASDAQ	TBNK	Thu, Nov 3, 2022	20.78	20.90	20.35	20.56
3349	NASDAQ	TBNK	Wed, Nov 2, 2022	20.80	21.01	20.33	20.50
3348	NASDAQ	TBNK	Tue, Nov 1, 2022	20.66	20.71	20.50	20.50
3347	NASDAQ	TBNK	Mon, Oct 31, 2022	20.67	20.95	20.50	20.65
3346	NASDAQ	TBNK	Fri, Oct 28, 2022	19.95	20.95	19.95	20.68
3345	NASDAQ	TBNK	Thu, Oct 27, 2022	19.85	19.94	19.75	19.88
3344	NASDAQ	TBNK	Wed, Oct 26, 2022	19.65	19.97	19.65	19.78
3343	NASDAQ	TBNK	Tue, Oct 25, 2022	19.79	19.92	19.63	19.83
3342	NASDAQ	TBNK	Mon, Oct 24, 2022	19.75	19.82	19.51	19.60
3341	NASDAQ	TBNK	Fri, Oct 21, 2022	19.30	19.65	19.00	19.50
3340	NASDAQ	TBNK	Thu, Oct 20, 2022	18.91	19.45	18.91	19.38
3339	NASDAQ	TBNK	Wed, Oct 19, 2022	19.03	19.12	18.66	18.96
3338	NASDAQ	TBNK	Tue, Oct 18, 2022	18.94	19.10	18.89	19.02
3337	NASDAQ	TBNK	Mon, Oct 17, 2022	18.90	19.00	18.86	18.91
3336	NASDAQ	TBNK	Fri, Oct 14, 2022	18.55	18.89	18.38	18.89
3335	NASDAQ	TBNK	Thu, Oct 13, 2022	18.37	18.75	18.31	18.73
3334	NASDAQ	TBNK	Wed, Oct 12, 2022	17.94	18.63	17.94	18.53
3333	NASDAQ	TBNK	Tue, Oct 11, 2022	18.15	18.37	17.93	17.94
3332	NASDAQ	TBNK	Mon, Oct 10, 2022	18.20	18.23	18.15	18.15
3331	NASDAQ	TBNK	Fri, Oct 7, 2022	18.40	18.40	18.11	18.11
3330	NASDAQ	TBNK	Thu, Oct 6, 2022	18.43	18.70	18.32	18.40
3329	NASDAQ	TBNK	Wed, Oct 5, 2022	18.62	18.69	18.40	18.50
3328	NASDAQ	TBNK	Tue, Oct 4, 2022	18.75	18.75	18.58	18.59
3327	NASDAQ	TBNK	Mon, Oct 3, 2022	18.50	18.90	18.50	18.70
3326	NASDAQ	TBNK	Fri, Sep 30, 2022	18.59	18.84	18.50	18.54
3325	NASDAQ	TBNK	Thu, Sep 29, 2022	18.75	18.75	18.50	18.58
3324	NASDAQ	TBNK	Wed, Sep 28, 2022	18.96	18.99	18.85	18.85
3323	NASDAQ	TBNK	Tue, Sep 27, 2022	19.26	19.28	18.84	18.84
3322	NASDAQ	TBNK	Mon, Sep 26, 2022	19.49	19.49	19.14	19.14
3321	NASDAQ	TBNK	Fri, Sep 23, 2022	19.89	20.00	19.40	19.47
3320	NASDAQ	TBNK	Thu, Sep 22, 2022	19.94	20.05	19.81	19.83
3319	NASDAQ	TBNK	Wed, Sep 21, 2022	19.99	20.11	19.80	19.93
3318	NASDAQ	TBNK	Tue, Sep 20, 2022	19.84	19.93	19.82	19.87
3317	NASDAQ	TBNK	Mon, Sep 19, 2022	19.80	20.08	19.80	20.08
3316	NASDAQ	TBNK	Fri, Sep 16, 2022	20.10	20.13	19.67	19.99
3315	NASDAQ	TBNK	Thu, Sep 15, 2022	20.03	20.15	20.00	20.15
3314	NASDAQ	TBNK	Wed, Sep 14, 2022	20.10	20.16	20.00	20.00
3313	NASDAQ	TBNK	Tue, Sep 13, 2022	20.12	20.25	20.06	20.10
3312	NASDAQ	TBNK	Mon, Sep 12, 2022	20.26	20.26	20.12	20.14
3311	NASDAQ	TBNK	Fri, Sep 9, 2022	20.31	20.39	20.15	20.39
3310	NASDAQ	TBNK	Thu, Sep 8, 2022	20.42	20.42	20.22	20.25
3309	NASDAQ	TBNK	Wed, Sep 7, 2022	20.40	20.50	20.40	20.40
3308	NASDAQ	TBNK	Tue, Sep 6, 2022	20.91	20.91	20.45	20.46
3307	NASDAQ	TBNK	Fri, Sep 2, 2022	20.95	21.11	20.83	20.83
3306	NASDAQ	TBNK	Thu, Sep 1, 2022	20.67	20.96	20.67	20.90
3305	NASDAQ	TBNK	Wed, Aug 31, 2022	21.05	21.05	20.81	20.81
3304	NASDAQ	TBNK	Tue, Aug 30, 2022	21.29	21.29	21.05	21.05
3303	NASDAQ	TBNK	Mon, Aug 29, 2022	21.32	21.35	21.16	21.16
3302	NASDAQ	TBNK	Fri, Aug 26, 2022	21.66	21.70	21.30	21.34
3301	NASDAQ	TBNK	Thu, Aug 25, 2022	21.40	21.83	21.25	21.64
3300	NASDAQ	TBNK	Wed, Aug 24, 2022	21.18	21.37	21.18	21.37
3299	NASDAQ	TBNK	Tue, Aug 23, 2022	21.20	21.46	21.20	21.21
3298	NASDAQ	TBNK	Mon, Aug 22, 2022	21.35	21.49	21.11	21.29
3297	NASDAQ	TBNK	Fri, Aug 19, 2022	21.35	21.55	21.15	21.44
3296	NASDAQ	TBNK	Thu, Aug 18, 2022	21.74	21.76	21.28	21.39
3295	NASDAQ	TBNK	Wed, Aug 17, 2022	21.99	21.99	21.59	21.61
3294	NASDAQ	TBNK	Tue, Aug 16, 2022	21.95	22.00	21.92	21.96
3293	NASDAQ	TBNK	Mon, Aug 15, 2022	21.98	22.10	21.82	22.00
3292	NASDAQ	TBNK	Fri, Aug 12, 2022	21.86	22.00	21.80	21.87
3291	NASDAQ	TBNK	Thu, Aug 11, 2022	21.92	21.92	21.76	21.80
3290	NASDAQ	TBNK	Wed, Aug 10, 2022	21.93	22.00	21.93	21.99
3289	NASDAQ	TBNK	Tue, Aug 9, 2022	22.03	22.07	22.00	22.00
3288	NASDAQ	TBNK	Mon, Aug 8, 2022	21.89	22.14	21.89	22.09
3287	NASDAQ	TBNK	Fri, Aug 5, 2022	21.52	21.98	21.52	21.94
3286	NASDAQ	TBNK	Thu, Aug 4, 2022	22.50	22.50	21.82	21.92
3285	NASDAQ	TBNK	Wed, Aug 3, 2022	22.38	22.50	22.28	22.50
3284	NASDAQ	TBNK	Tue, Aug 2, 2022	22.15	22.50	22.15	22.35
3283	NASDAQ	TBNK	Mon, Aug 1, 2022	22.18	22.57	22.16	22.37
3282	NASDAQ	TBNK	Fri, Jul 29, 2022	22.37	22.40	22.16	22.40
3281	NASDAQ	TBNK	Thu, Jul 28, 2022	21.84	22.16	21.84	22.16
3280	NASDAQ	TBNK	Wed, Jul 27, 2022	21.80	22.00	21.78	21.97
3279	NASDAQ	TBNK	Tue, Jul 26, 2022	21.75	21.97	21.67	21.90
3278	NASDAQ	TBNK	Mon, Jul 25, 2022	22.00	22.29	21.83	21.83
3277	NASDAQ	TBNK	Fri, Jul 22, 2022	21.76	22.47	21.76	22.07
3276	NASDAQ	TBNK	Thu, Jul 21, 2022	21.75	22.17	21.67	21.94
3275	NASDAQ	TBNK	Wed, Jul 20, 2022	22.53	22.58	22.25	22.35
3274	NASDAQ	TBNK	Tue, Jul 19, 2022	21.89	22.25	21.38	22.25
3273	NASDAQ	TBNK	Mon, Jul 18, 2022	22.09	22.14	21.39	21.52
3272	NASDAQ	TBNK	Fri, Jul 15, 2022	22.33	22.40	22.08	22.10
3271	NASDAQ	TBNK	Thu, Jul 14, 2022	21.37	22.39	21.37	22.39
3270	NASDAQ	TBNK	Wed, Jul 13, 2022	20.74	21.59	20.66	21.59
3269	NASDAQ	TBNK	Tue, Jul 12, 2022	20.64	20.95	20.56	20.95
3268	NASDAQ	TBNK	Mon, Jul 11, 2022	20.77	20.77	20.56	20.69
3267	NASDAQ	TBNK	Fri, Jul 8, 2022	20.66	20.78	20.62	20.78
3266	NASDAQ	TBNK	Thu, Jul 7, 2022	20.66	20.70	20.55	20.62
3265	NASDAQ	TBNK	Wed, Jul 6, 2022	20.68	20.74	20.52	20.55
3264	NASDAQ	TBNK	Tue, Jul 5, 2022	20.58	20.74	20.58	20.68
3263	NASDAQ	TBNK	Fri, Jul 1, 2022	20.75	20.93	20.58	20.76
3262	NASDAQ	TBNK	Thu, Jun 30, 2022	20.70	20.93	20.70	20.85
3261	NASDAQ	TBNK	Wed, Jun 29, 2022	20.66	20.87	20.66	20.80
3260	NASDAQ	TBNK	Tue, Jun 28, 2022	20.85	20.89	20.66	20.74
3259	NASDAQ	TBNK	Mon, Jun 27, 2022	20.87	21.06	20.78	20.89
3258	NASDAQ	TBNK	Fri, Jun 24, 2022	20.85	20.95	20.70	20.78
3257	NASDAQ	TBNK	Thu, Jun 23, 2022	21.01	21.01	20.66	20.75
3256	NASDAQ	TBNK	Wed, Jun 22, 2022	21.10	21.24	20.99	21.05
3255	NASDAQ	TBNK	Tue, Jun 21, 2022	21.32	21.32	21.01	21.01
3254	NASDAQ	TBNK	Fri, Jun 17, 2022	21.58	21.58	21.23	21.48
3253	NASDAQ	TBNK	Thu, Jun 16, 2022	21.52	21.63	21.06	21.11
3252	NASDAQ	TBNK	Wed, Jun 15, 2022	21.90	21.94	21.36	21.61
3251	NASDAQ	TBNK	Tue, Jun 14, 2022	21.67	21.67	21.47	21.47
3250	NASDAQ	TBNK	Mon, Jun 13, 2022	22.25	22.25	21.42	21.56
3249	NASDAQ	TBNK	Fri, Jun 10, 2022	22.30	22.51	22.30	22.41
3248	NASDAQ	TBNK	Thu, Jun 9, 2022	22.61	22.67	22.35	22.36
3247	NASDAQ	TBNK	Wed, Jun 8, 2022	22.77	22.82	22.56	22.75
3246	NASDAQ	TBNK	Tue, Jun 7, 2022	22.61	22.95	22.47	22.69
3245	NASDAQ	TBNK	Mon, Jun 6, 2022	22.48	22.95	22.29	22.95
3244	NASDAQ	TBNK	Fri, Jun 3, 2022	22.38	22.65	22.25	22.46
3243	NASDAQ	TBNK	Thu, Jun 2, 2022	21.99	22.89	21.99	22.46
3242	NASDAQ	TBNK	Wed, Jun 1, 2022	21.40	22.22	21.38	22.10
3241	NASDAQ	TBNK	Tue, May 31, 2022	21.41	21.55	21.35	21.37
3240	NASDAQ	TBNK	Fri, May 27, 2022	21.49	21.58	21.49	21.56
3239	NASDAQ	TBNK	Thu, May 26, 2022	21.43	21.54	21.38	21.41
3238	NASDAQ	TBNK	Wed, May 25, 2022	21.10	21.35	21.10	21.27
3237	NASDAQ	TBNK	Tue, May 24, 2022	21.00	21.21	20.77	21.10
3236	NASDAQ	TBNK	Mon, May 23, 2022	20.93	20.99	20.83	20.86
3235	NASDAQ	TBNK	Fri, May 20, 2022	21.00	21.12	20.84	20.89
3234	NASDAQ	TBNK	Thu, May 19, 2022	21.45	21.45	21.15	21.15
3233	NASDAQ	TBNK	Wed, May 18, 2022	21.59	21.77	21.06	21.48
3232	NASDAQ	TBNK	Tue, May 17, 2022	20.87	21.62	20.87	21.37
3231	NASDAQ	TBNK	Mon, May 16, 2022	21.14	21.14	20.30	20.84
3230	NASDAQ	TBNK	Fri, May 13, 2022	21.08	21.37	21.00	21.02
3229	NASDAQ	TBNK	Thu, May 12, 2022	21.29	21.30	20.84	21.15
3228	NASDAQ	TBNK	Wed, May 11, 2022	21.04	21.38	21.04	21.31
3227	NASDAQ	TBNK	Tue, May 10, 2022	21.78	21.78	21.31	21.36
3226	NASDAQ	TBNK	Mon, May 9, 2022	21.66	21.66	21.32	21.57
3225	NASDAQ	TBNK	Fri, May 6, 2022	22.12	22.18	21.52	21.74
3224	NASDAQ	TBNK	Thu, May 5, 2022	22.64	22.64	22.18	22.30
3223	NASDAQ	TBNK	Wed, May 4, 2022	22.27	22.54	22.27	22.48
3222	NASDAQ	TBNK	Tue, May 3, 2022	22.69	22.80	22.33	22.36
3221	NASDAQ	TBNK	Mon, May 2, 2022	22.52	23.00	22.52	22.69
3220	NASDAQ	TBNK	Fri, Apr 29, 2022	22.82	23.04	22.52	22.71
3219	NASDAQ	TBNK	Thu, Apr 28, 2022	23.05	23.23	22.75	23.23
3218	NASDAQ	TBNK	Wed, Apr 27, 2022	23.00	23.18	23.00	23.11
3217	NASDAQ	TBNK	Tue, Apr 26, 2022	23.52	23.52	23.00	23.14
3216	NASDAQ	TBNK	Mon, Apr 25, 2022	23.82	23.82	23.33	23.41
3215	NASDAQ	TBNK	Fri, Apr 22, 2022	23.81	23.81	23.49	23.74
3214	NASDAQ	TBNK	Thu, Apr 21, 2022	23.67	23.95	23.62	23.84
3213	NASDAQ	TBNK	Wed, Apr 20, 2022	23.74	23.93	23.68	23.88
3212	NASDAQ	TBNK	Tue, Apr 19, 2022	23.56	23.62	23.56	23.62
3211	NASDAQ	TBNK	Mon, Apr 18, 2022	23.48	23.64	23.45	23.52
3210	NASDAQ	TBNK	Thu, Apr 14, 2022	23.62	23.62	23.12	23.38
3209	NASDAQ	TBNK	Wed, Apr 13, 2022	23.54	23.81	23.54	23.72
3208	NASDAQ	TBNK	Tue, Apr 12, 2022	23.39	23.73	23.39	23.41
3207	NASDAQ	TBNK	Mon, Apr 11, 2022	23.25	23.33	23.20	23.33
3206	NASDAQ	TBNK	Fri, Apr 8, 2022	23.20	23.27	23.12	23.12
3205	NASDAQ	TBNK	Thu, Apr 7, 2022	23.52	23.66	23.25	23.30
3204	NASDAQ	TBNK	Wed, Apr 6, 2022	23.89	23.92	23.57	23.65
3203	NASDAQ	TBNK	Tue, Apr 5, 2022	23.76	23.95	23.75	23.78
3202	NASDAQ	TBNK	Mon, Apr 4, 2022	24.00	24.00	23.77	23.77
3201	NASDAQ	TBNK	Fri, Apr 1, 2022	24.00	24.22	23.95	24.00
3200	NASDAQ	TBNK	Thu, Mar 31, 2022	24.10	24.38	23.93	24.00
3199	NASDAQ	TBNK	Wed, Mar 30, 2022	24.30	24.30	23.87	24.10
3198	NASDAQ	TBNK	Tue, Mar 29, 2022	24.00	24.44	23.96	24.33
3197	NASDAQ	TBNK	Mon, Mar 28, 2022	24.34	24.43	23.67	23.93
3196	NASDAQ	TBNK	Fri, Mar 25, 2022	24.54	24.74	24.46	24.51
3195	NASDAQ	TBNK	Thu, Mar 24, 2022	24.60	24.67	24.47	24.54
3194	NASDAQ	TBNK	Wed, Mar 23, 2022	24.70	24.70	24.56	24.56
3193	NASDAQ	TBNK	Tue, Mar 22, 2022	24.61	24.92	24.61	24.75
3192	NASDAQ	TBNK	Mon, Mar 21, 2022	24.70	24.79	24.56	24.69
3191	NASDAQ	TBNK	Fri, Mar 18, 2022	24.76	24.80	24.56	24.56
3190	NASDAQ	TBNK	Thu, Mar 17, 2022	24.85	24.97	24.78	24.87
3189	NASDAQ	TBNK	Wed, Mar 16, 2022	24.96	25.03	24.77	24.80
3188	NASDAQ	TBNK	Tue, Mar 15, 2022	24.77	25.00	24.77	24.93
3187	NASDAQ	TBNK	Mon, Mar 14, 2022	24.90	25.05	24.77	24.90
3186	NASDAQ	TBNK	Fri, Mar 11, 2022	24.88	25.04	24.85	24.89
3185	NASDAQ	TBNK	Thu, Mar 10, 2022	24.77	24.97	24.77	24.88
3184	NASDAQ	TBNK	Wed, Mar 9, 2022	24.85	25.06	24.78	24.78
3183	NASDAQ	TBNK	Tue, Mar 8, 2022	24.95	25.03	24.78	24.82
3182	NASDAQ	TBNK	Mon, Mar 7, 2022	24.90	25.13	24.76	24.82
3181	NASDAQ	TBNK	Fri, Mar 4, 2022	25.10	25.17	24.90	25.00
3180	NASDAQ	TBNK	Thu, Mar 3, 2022	25.34	25.34	25.00	25.25
3179	NASDAQ	TBNK	Wed, Mar 2, 2022	24.89	25.24	24.89	25.06
3178	NASDAQ	TBNK	Tue, Mar 1, 2022	25.07	25.07	24.67	24.78
3177	NASDAQ	TBNK	Mon, Feb 28, 2022	24.95	25.60	24.87	25.08
3176	NASDAQ	TBNK	Fri, Feb 25, 2022	25.06	25.29	25.00	25.06
3175	NASDAQ	TBNK	Thu, Feb 24, 2022	24.98	25.30	24.76	25.19
3174	NASDAQ	TBNK	Wed, Feb 23, 2022	25.19	25.45	24.91	25.13
3173	NASDAQ	TBNK	Tue, Feb 22, 2022	25.44	25.44	24.95	25.06
3172	NASDAQ	TBNK	Fri, Feb 18, 2022	25.20	25.20	25.00	25.03
3171	NASDAQ	TBNK	Thu, Feb 17, 2022	25.00	25.09	24.95	24.95
3170	NASDAQ	TBNK	Wed, Feb 16, 2022	25.39	25.39	24.86	25.13
3169	NASDAQ	TBNK	Tue, Feb 15, 2022	25.20	25.40	25.00	25.05
3168	NASDAQ	TBNK	Mon, Feb 14, 2022	24.82	25.05	24.82	25.05
3167	NASDAQ	TBNK	Fri, Feb 11, 2022	25.22	25.22	25.02	25.02
3166	NASDAQ	TBNK	Thu, Feb 10, 2022	25.06	25.33	25.04	25.23
3165	NASDAQ	TBNK	Wed, Feb 9, 2022	24.49	25.40	24.49	25.38
3164	NASDAQ	TBNK	Tue, Feb 8, 2022	24.78	25.50	24.78	25.30
3163	NASDAQ	TBNK	Mon, Feb 7, 2022	25.25	25.50	24.97	25.22
3162	NASDAQ	TBNK	Fri, Feb 4, 2022	24.81	25.18	24.81	25.16
3161	NASDAQ	TBNK	Thu, Feb 3, 2022	24.85	25.00	24.75	24.89
3160	NASDAQ	TBNK	Wed, Feb 2, 2022	24.73	24.95	24.63	24.90
3159	NASDAQ	TBNK	Tue, Feb 1, 2022	24.69	25.10	24.62	24.96
3158	NASDAQ	TBNK	Mon, Jan 31, 2022	24.74	24.85	24.60	24.74
3157	NASDAQ	TBNK	Fri, Jan 28, 2022	24.61	24.87	24.38	24.60
3156	NASDAQ	TBNK	Thu, Jan 27, 2022	24.77	24.90	24.53	24.62
3155	NASDAQ	TBNK	Wed, Jan 26, 2022	25.10	25.10	24.60	24.76
3154	NASDAQ	TBNK	Tue, Jan 25, 2022	24.62	25.06	24.43	24.76
3153	NASDAQ	TBNK	Mon, Jan 24, 2022	24.50	24.85	24.26	24.85
3152	NASDAQ	TBNK	Fri, Jan 21, 2022	24.66	24.95	24.14	24.42
3151	NASDAQ	TBNK	Thu, Jan 20, 2022	24.91	24.94	24.57	24.72
3150	NASDAQ	TBNK	Wed, Jan 19, 2022	25.09	25.14	24.91	25.13
3149	NASDAQ	TBNK	Tue, Jan 18, 2022	25.00	25.20	24.92	25.07
3148	NASDAQ	TBNK	Fri, Jan 14, 2022	25.18	25.19	25.06	25.12
3147	NASDAQ	TBNK	Thu, Jan 13, 2022	25.20	25.40	25.07	25.25
3146	NASDAQ	TBNK	Wed, Jan 12, 2022	25.98	25.98	25.14	25.16
3145	NASDAQ	TBNK	Tue, Jan 11, 2022	25.46	25.46	25.15	25.30
3144	NASDAQ	TBNK	Mon, Jan 10, 2022	25.45	25.84	25.11	25.49
3143	NASDAQ	TBNK	Fri, Jan 7, 2022	25.61	25.82	25.21	25.45
3142	NASDAQ	TBNK	Thu, Jan 6, 2022	25.89	25.89	25.14	25.82
3141	NASDAQ	TBNK	Wed, Jan 5, 2022	25.24	25.34	25.15	25.25
3140	NASDAQ	TBNK	Tue, Jan 4, 2022	25.30	25.56	25.18	25.20
3139	NASDAQ	TBNK	Mon, Jan 3, 2022	25.15	25.15	25.05	25.14
3138	NASDAQ	TBNK	Fri, Dec 31, 2021	25.10	25.33	25.05	25.25
3137	NASDAQ	TBNK	Thu, Dec 30, 2021	25.19	25.40	25.10	25.20
3136	NASDAQ	TBNK	Wed, Dec 29, 2021	25.08	25.24	25.08	25.20
3135	NASDAQ	TBNK	Tue, Dec 28, 2021	24.83	25.24	24.73	25.14
3134	NASDAQ	TBNK	Mon, Dec 27, 2021	24.60	25.13	24.60	24.93
3133	NASDAQ	TBNK	Thu, Dec 23, 2021	24.65	24.83	24.55	24.60
3132	NASDAQ	TBNK	Wed, Dec 22, 2021	24.38	24.84	24.35	24.69
3131	NASDAQ	TBNK	Tue, Dec 21, 2021	24.49	25.04	24.45	24.55
3130	NASDAQ	TBNK	Mon, Dec 20, 2021	24.57	24.75	24.35	24.50
3129	NASDAQ	TBNK	Fri, Dec 17, 2021	24.77	24.97	24.57	24.57
3128	NASDAQ	TBNK	Thu, Dec 16, 2021	24.94	25.11	24.70	24.84
3127	NASDAQ	TBNK	Wed, Dec 15, 2021	25.15	25.15	24.76	24.76
3126	NASDAQ	TBNK	Tue, Dec 14, 2021	24.22	25.00	24.22	24.84
3125	NASDAQ	TBNK	Mon, Dec 13, 2021	25.25	25.50	24.57	24.90
3124	NASDAQ	TBNK	Fri, Dec 10, 2021	25.41	25.41	24.82	25.24
3123	NASDAQ	TBNK	Thu, Dec 9, 2021	25.70	25.90	25.13	25.13
3122	NASDAQ	TBNK	Wed, Dec 8, 2021	25.56	25.71	25.50	25.71
3121	NASDAQ	TBNK	Tue, Dec 7, 2021	25.54	25.89	25.40	25.64
3120	NASDAQ	TBNK	Mon, Dec 6, 2021	25.56	26.00	25.56	25.60
3119	NASDAQ	TBNK	Fri, Dec 3, 2021	26.26	26.26	25.72	25.72
3118	NASDAQ	TBNK	Thu, Dec 2, 2021	25.58	26.49	25.58	26.34
3117	NASDAQ	TBNK	Wed, Dec 1, 2021	26.03	26.03	25.33	25.64
3116	NASDAQ	TBNK	Tue, Nov 30, 2021	25.80	25.96	24.67	25.18
3115	NASDAQ	TBNK	Mon, Nov 29, 2021	26.05	26.05	25.76	25.81
3114	NASDAQ	TBNK	Fri, Nov 26, 2021	26.07	26.38	26.07	26.11
3113	NASDAQ	TBNK	Wed, Nov 24, 2021	26.33	26.35	26.10	26.28
3112	NASDAQ	TBNK	Tue, Nov 23, 2021	26.30	26.39	26.09	26.23
3111	NASDAQ	TBNK	Mon, Nov 22, 2021	26.26	26.81	26.16	26.28
3110	NASDAQ	TBNK	Fri, Nov 19, 2021	26.31	26.41	26.23	26.36
3109	NASDAQ	TBNK	Thu, Nov 18, 2021	26.23	26.47	26.22	26.47
3108	NASDAQ	TBNK	Wed, Nov 17, 2021	26.43	26.43	26.15	26.31
3107	NASDAQ	TBNK	Tue, Nov 16, 2021	26.11	26.41	26.11	26.33
3106	NASDAQ	TBNK	Mon, Nov 15, 2021	26.11	26.17	25.91	26.14
3105	NASDAQ	TBNK	Fri, Nov 12, 2021	26.13	26.41	26.01	26.23
3104	NASDAQ	TBNK	Thu, Nov 11, 2021	26.11	26.41	26.11	26.41
3103	NASDAQ	TBNK	Wed, Nov 10, 2021	26.39	26.59	26.10	26.39
3102	NASDAQ	TBNK	Tue, Nov 9, 2021	26.27	26.34	26.11	26.27
3101	NASDAQ	TBNK	Mon, Nov 8, 2021	26.29	26.53	26.19	26.41
3100	NASDAQ	TBNK	Fri, Nov 5, 2021	26.14	26.50	26.10	26.23
3099	NASDAQ	TBNK	Thu, Nov 4, 2021	26.25	26.40	26.02	26.18
3098	NASDAQ	TBNK	Wed, Nov 3, 2021	26.28	26.40	25.99	26.33
3097	NASDAQ	TBNK	Tue, Nov 2, 2021	25.83	26.26	25.77	26.23
3096	NASDAQ	TBNK	Mon, Nov 1, 2021	25.19	26.05	25.18	25.71
3095	NASDAQ	TBNK	Fri, Oct 29, 2021	25.24	25.24	25.06	25.09
3094	NASDAQ	TBNK	Thu, Oct 28, 2021	25.10	25.20	24.92	25.20
3093	NASDAQ	TBNK	Wed, Oct 27, 2021	24.94	25.00	24.85	24.95
3092	NASDAQ	TBNK	Tue, Oct 26, 2021	25.04	25.09	24.91	24.93
3091	NASDAQ	TBNK	Mon, Oct 25, 2021	25.17	25.17	24.91	25.07
3090	NASDAQ	TBNK	Fri, Oct 22, 2021	25.04	25.13	24.92	25.10
3089	NASDAQ	TBNK	Thu, Oct 21, 2021	24.86	25.10	24.86	25.04
3088	NASDAQ	TBNK	Wed, Oct 20, 2021	25.12	25.12	24.86	24.93
3087	NASDAQ	TBNK	Tue, Oct 19, 2021	24.90	25.01	24.81	24.93
3086	NASDAQ	TBNK	Mon, Oct 18, 2021	24.99	25.11	24.88	24.89
3085	NASDAQ	TBNK	Fri, Oct 15, 2021	25.37	25.38	24.87	24.90
3084	NASDAQ	TBNK	Thu, Oct 14, 2021	25.28	25.48	25.26	25.38
3083	NASDAQ	TBNK	Wed, Oct 13, 2021	24.93	25.30	24.93	25.28
3082	NASDAQ	TBNK	Tue, Oct 12, 2021	24.90	25.12	24.86	25.08
3081	NASDAQ	TBNK	Mon, Oct 11, 2021	24.95	24.95	24.77	24.91
3080	NASDAQ	TBNK	Fri, Oct 8, 2021	25.24	25.24	24.95	25.13
3079	NASDAQ	TBNK	Thu, Oct 7, 2021	25.40	25.40	25.27	25.36
3078	NASDAQ	TBNK	Wed, Oct 6, 2021	25.01	25.23	24.96	25.23
3077	NASDAQ	TBNK	Tue, Oct 5, 2021	25.29	25.30	25.00	25.04
3076	NASDAQ	TBNK	Mon, Oct 4, 2021	25.19	25.42	25.18	25.29
3075	NASDAQ	TBNK	Fri, Oct 1, 2021	25.17	25.31	24.98	25.22
3074	NASDAQ	TBNK	Thu, Sep 30, 2021	25.55	25.64	25.35	25.38
3073	NASDAQ	TBNK	Wed, Sep 29, 2021	25.52	25.98	25.52	25.70
3072	NASDAQ	TBNK	Tue, Sep 28, 2021	25.50	25.64	25.35	25.55
3071	NASDAQ	TBNK	Mon, Sep 27, 2021	25.20	25.73	25.20	25.53
3070	NASDAQ	TBNK	Fri, Sep 24, 2021	24.85	25.32	24.85	25.28
3069	NASDAQ	TBNK	Thu, Sep 23, 2021	24.92	25.17	24.86	24.94
3068	NASDAQ	TBNK	Wed, Sep 22, 2021	24.85	24.99	24.78	24.89
3067	NASDAQ	TBNK	Tue, Sep 21, 2021	24.90	24.98	24.61	24.76
3066	NASDAQ	TBNK	Mon, Sep 20, 2021	25.02	25.02	24.61	24.88
3065	NASDAQ	TBNK	Fri, Sep 17, 2021	25.00	25.19	24.85	25.13
3064	NASDAQ	TBNK	Thu, Sep 16, 2021	25.16	25.17	24.89	25.11
3063	NASDAQ	TBNK	Wed, Sep 15, 2021	25.31	25.31	25.25	25.27
3062	NASDAQ	TBNK	Tue, Sep 14, 2021	25.35	25.36	25.20	25.33
3061	NASDAQ	TBNK	Mon, Sep 13, 2021	25.26	25.35	25.25	25.33
3060	NASDAQ	TBNK	Fri, Sep 10, 2021	25.26	25.28	25.22	25.27
3059	NASDAQ	TBNK	Thu, Sep 9, 2021	25.25	25.30	25.20	25.29
3058	NASDAQ	TBNK	Wed, Sep 8, 2021	25.26	25.31	25.21	25.31
3057	NASDAQ	TBNK	Tue, Sep 7, 2021	25.49	25.49	25.25	25.31
3056	NASDAQ	TBNK	Fri, Sep 3, 2021	25.25	25.40	25.20	25.31
3055	NASDAQ	TBNK	Thu, Sep 2, 2021	25.55	25.55	25.25	25.29
3054	NASDAQ	TBNK	Wed, Sep 1, 2021	25.31	25.43	25.25	25.36
3053	NASDAQ	TBNK	Tue, Aug 31, 2021	25.47	25.52	25.27	25.29
3052	NASDAQ	TBNK	Mon, Aug 30, 2021	25.27	25.38	25.25	25.32
3051	NASDAQ	TBNK	Fri, Aug 27, 2021	25.54	25.54	25.33	25.39
3050	NASDAQ	TBNK	Thu, Aug 26, 2021	25.35	25.42	25.20	25.32
3049	NASDAQ	TBNK	Wed, Aug 25, 2021	25.39	25.50	25.27	25.34
3048	NASDAQ	TBNK	Tue, Aug 24, 2021	25.33	25.45	25.21	25.28
3047	NASDAQ	TBNK	Mon, Aug 23, 2021	25.65	25.65	25.25	25.26
3046	NASDAQ	TBNK	Fri, Aug 20, 2021	25.25	25.63	25.25	25.63
3045	NASDAQ	TBNK	Thu, Aug 19, 2021	25.25	25.48	25.11	25.25
3044	NASDAQ	TBNK	Wed, Aug 18, 2021	25.49	25.57	25.28	25.31
3043	NASDAQ	TBNK	Tue, Aug 17, 2021	25.36	25.61	25.25	25.61
3042	NASDAQ	TBNK	Mon, Aug 16, 2021	25.67	25.74	25.44	25.55
3041	NASDAQ	TBNK	Fri, Aug 13, 2021	25.52	25.61	25.37	25.54
3040	NASDAQ	TBNK	Thu, Aug 12, 2021	25.80	25.80	25.52	25.59
3039	NASDAQ	TBNK	Wed, Aug 11, 2021	26.01	26.07	25.61	25.84
3038	NASDAQ	TBNK	Tue, Aug 10, 2021	25.75	26.16	25.75	26.11
3037	NASDAQ	TBNK	Mon, Aug 9, 2021	25.79	25.83	25.53	25.57
3036	NASDAQ	TBNK	Fri, Aug 6, 2021	25.76	26.06	25.76	25.88
3035	NASDAQ	TBNK	Thu, Aug 5, 2021	25.36	25.67	25.36	25.67
3034	NASDAQ	TBNK	Wed, Aug 4, 2021	25.52	25.60	25.32	25.32
3033	NASDAQ	TBNK	Tue, Aug 3, 2021	25.68	25.68	25.52	25.55
3032	NASDAQ	TBNK	Mon, Aug 2, 2021	25.50	25.89	25.50	25.71
3031	NASDAQ	TBNK	Fri, Jul 30, 2021	25.58	25.75	25.31	25.54
3030	NASDAQ	TBNK	Thu, Jul 29, 2021	25.37	25.90	25.31	25.76
3029	NASDAQ	TBNK	Wed, Jul 28, 2021	25.30	25.44	25.25	25.30
3028	NASDAQ	TBNK	Tue, Jul 27, 2021	25.35	25.35	25.06	25.31
3027	NASDAQ	TBNK	Mon, Jul 26, 2021	25.44	25.50	25.31	25.37
3026	NASDAQ	TBNK	Fri, Jul 23, 2021	25.37	25.81	25.25	25.37
3025	NASDAQ	TBNK	Thu, Jul 22, 2021	25.25	25.44	25.05	25.25
3024	NASDAQ	TBNK	Wed, Jul 21, 2021	25.12	25.46	25.12	25.26
3023	NASDAQ	TBNK	Tue, Jul 20, 2021	24.79	25.79	24.79	24.94
3022	NASDAQ	TBNK	Mon, Jul 19, 2021	24.76	24.78	24.50	24.65
3021	NASDAQ	TBNK	Fri, Jul 16, 2021	25.33	25.33	24.80	24.99
3020	NASDAQ	TBNK	Thu, Jul 15, 2021	25.05	25.33	25.01	25.20
3019	NASDAQ	TBNK	Wed, Jul 14, 2021	24.96	25.31	24.95	25.24
3018	NASDAQ	TBNK	Tue, Jul 13, 2021	25.13	25.19	24.82	24.91
3017	NASDAQ	TBNK	Mon, Jul 12, 2021	24.92	25.29	24.88	25.18
3016	NASDAQ	TBNK	Fri, Jul 9, 2021	25.05	25.20	24.87	25.17
3015	NASDAQ	TBNK	Thu, Jul 8, 2021	24.81	25.37	24.69	24.85
3014	NASDAQ	TBNK	Wed, Jul 7, 2021	24.76	25.18	24.76	25.00
3013	NASDAQ	TBNK	Tue, Jul 6, 2021	25.25	25.25	24.81	24.87
3012	NASDAQ	TBNK	Fri, Jul 2, 2021	25.57	25.57	25.31	25.31
3011	NASDAQ	TBNK	Thu, Jul 1, 2021	25.88	25.99	25.61	25.67
3010	NASDAQ	TBNK	Wed, Jun 30, 2021	25.58	26.49	25.58	25.97
3009	NASDAQ	TBNK	Tue, Jun 29, 2021	25.98	26.15	25.70	25.71
3008	NASDAQ	TBNK	Mon, Jun 28, 2021	25.41	25.98	25.29	25.87
3007	NASDAQ	TBNK	Fri, Jun 25, 2021	24.90	25.51	24.78	25.37
3006	NASDAQ	TBNK	Thu, Jun 24, 2021	25.34	25.34	24.72	24.87
3005	NASDAQ	TBNK	Wed, Jun 23, 2021	24.85	25.01	24.65	24.67
3004	NASDAQ	TBNK	Tue, Jun 22, 2021	24.93	25.02	24.75	24.85
3003	NASDAQ	TBNK	Mon, Jun 21, 2021	24.90	25.34	24.85	24.93
3002	NASDAQ	TBNK	Fri, Jun 18, 2021	25.00	25.74	24.69	24.69
3001	NASDAQ	TBNK	Thu, Jun 17, 2021	25.47	25.47	25.00	25.00
3000	NASDAQ	TBNK	Wed, Jun 16, 2021	25.33	25.66	25.32	25.44
2999	NASDAQ	TBNK	Tue, Jun 15, 2021	25.86	25.89	25.45	25.54
2998	NASDAQ	TBNK	Mon, Jun 14, 2021	26.00	26.20	25.49	25.74
2997	NASDAQ	TBNK	Fri, Jun 11, 2021	26.01	26.18	25.90	26.01
2996	NASDAQ	TBNK	Thu, Jun 10, 2021	26.03	26.03	25.56	25.75
2995	NASDAQ	TBNK	Wed, Jun 9, 2021	25.49	25.95	25.48	25.89
2994	NASDAQ	TBNK	Tue, Jun 8, 2021	25.39	25.83	25.16	25.66
2993	NASDAQ	TBNK	Mon, Jun 7, 2021	25.67	25.79	25.27	25.35
2992	NASDAQ	TBNK	Fri, Jun 4, 2021	25.68	25.77	25.66	25.66
2991	NASDAQ	TBNK	Thu, Jun 3, 2021	25.90	25.90	25.72	25.83
2990	NASDAQ	TBNK	Wed, Jun 2, 2021	26.29	26.33	25.84	25.95
2989	NASDAQ	TBNK	Tue, Jun 1, 2021	26.09	26.55	25.93	26.42
2988	NASDAQ	TBNK	Fri, May 28, 2021	25.91	26.31	25.88	26.12
2987	NASDAQ	TBNK	Thu, May 27, 2021	25.72	26.17	25.55	26.12
2986	NASDAQ	TBNK	Wed, May 26, 2021	25.60	25.73	25.25	25.64
2985	NASDAQ	TBNK	Tue, May 25, 2021	25.60	25.63	25.21	25.21
2984	NASDAQ	TBNK	Mon, May 24, 2021	25.94	25.94	25.62	25.65
2983	NASDAQ	TBNK	Fri, May 21, 2021	26.05	26.05	25.60	25.85
2982	NASDAQ	TBNK	Thu, May 20, 2021	25.40	25.99	25.35	25.90
2981	NASDAQ	TBNK	Wed, May 19, 2021	25.18	25.56	24.96	25.47
2980	NASDAQ	TBNK	Tue, May 18, 2021	25.70	25.87	25.34	25.34
2979	NASDAQ	TBNK	Mon, May 17, 2021	25.69	25.99	25.66	25.84
2978	NASDAQ	TBNK	Fri, May 14, 2021	25.77	26.03	25.76	25.87
2977	NASDAQ	TBNK	Thu, May 13, 2021	25.17	25.89	25.17	25.78
2976	NASDAQ	TBNK	Wed, May 12, 2021	25.11	25.34	25.11	25.13
2975	NASDAQ	TBNK	Tue, May 11, 2021	25.31	25.85	25.19	25.31
2974	NASDAQ	TBNK	Mon, May 10, 2021	25.96	26.64	25.70	25.70
2973	NASDAQ	TBNK	Fri, May 7, 2021	25.26	25.97	25.26	25.96
2972	NASDAQ	TBNK	Thu, May 6, 2021	25.40	25.47	25.17	25.36
2971	NASDAQ	TBNK	Wed, May 5, 2021	25.61	25.61	25.23	25.30
2970	NASDAQ	TBNK	Tue, May 4, 2021	25.49	25.78	25.40	25.49
2969	NASDAQ	TBNK	Mon, May 3, 2021	25.40	25.71	25.20	25.60
2968	NASDAQ	TBNK	Fri, Apr 30, 2021	25.36	25.38	24.86	25.15
2967	NASDAQ	TBNK	Thu, Apr 29, 2021	25.84	25.84	25.16	25.17
2966	NASDAQ	TBNK	Wed, Apr 28, 2021	26.08	26.08	25.35	25.38
2965	NASDAQ	TBNK	Tue, Apr 27, 2021	26.03	26.09	25.69	25.89
2964	NASDAQ	TBNK	Mon, Apr 26, 2021	26.25	26.27	26.00	26.00
2963	NASDAQ	TBNK	Fri, Apr 23, 2021	25.78	26.14	25.78	26.00
2962	NASDAQ	TBNK	Thu, Apr 22, 2021	25.97	25.97	25.44	25.54
2961	NASDAQ	TBNK	Wed, Apr 21, 2021	25.79	26.03	25.76	25.76
2960	NASDAQ	TBNK	Tue, Apr 20, 2021	26.23	26.23	25.55	25.65
2959	NASDAQ	TBNK	Mon, Apr 19, 2021	26.43	26.52	26.05	26.20
2958	NASDAQ	TBNK	Fri, Apr 16, 2021	26.73	26.73	26.30	26.37
2957	NASDAQ	TBNK	Thu, Apr 15, 2021	26.26	26.50	26.16	26.48
2956	NASDAQ	TBNK	Wed, Apr 14, 2021	26.32	26.87	26.32	26.55
2955	NASDAQ	TBNK	Tue, Apr 13, 2021	26.62	26.75	26.06	26.46
2954	NASDAQ	TBNK	Mon, Apr 12, 2021	26.67	26.77	26.40	26.59
2953	NASDAQ	TBNK	Fri, Apr 9, 2021	26.55	26.95	26.54	26.64
2952	NASDAQ	TBNK	Thu, Apr 8, 2021	27.07	27.07	26.42	26.65
2951	NASDAQ	TBNK	Wed, Apr 7, 2021	26.85	26.91	26.65	26.73
2950	NASDAQ	TBNK	Tue, Apr 6, 2021	26.84	27.08	26.84	26.91
2949	NASDAQ	TBNK	Mon, Apr 5, 2021	27.19	27.19	26.69	26.77
2948	NASDAQ	TBNK	Thu, Apr 1, 2021	26.37	26.93	26.20	26.90
2947	NASDAQ	TBNK	Wed, Mar 31, 2021	26.70	26.87	26.46	26.46
2946	NASDAQ	TBNK	Tue, Mar 30, 2021	26.60	27.32	26.56	27.03
2945	NASDAQ	TBNK	Mon, Mar 29, 2021	27.39	27.41	26.56	26.69
2944	NASDAQ	TBNK	Fri, Mar 26, 2021	27.02	28.85	26.68	27.26
2943	NASDAQ	TBNK	Thu, Mar 25, 2021	26.05	27.00	25.91	26.86
2942	NASDAQ	TBNK	Wed, Mar 24, 2021	26.25	26.96	26.15	26.15
2941	NASDAQ	TBNK	Tue, Mar 23, 2021	26.96	27.92	26.08	26.15
2940	NASDAQ	TBNK	Mon, Mar 22, 2021	29.15	29.15	27.03	27.03
2939	NASDAQ	TBNK	Fri, Mar 19, 2021	28.41	29.75	27.47	29.56
2938	NASDAQ	TBNK	Thu, Mar 18, 2021	28.71	29.26	28.12	28.36
2937	NASDAQ	TBNK	Wed, Mar 17, 2021	28.99	28.99	28.33	28.45
2936	NASDAQ	TBNK	Tue, Mar 16, 2021	29.75	29.75	28.45	28.59
2935	NASDAQ	TBNK	Mon, Mar 15, 2021	28.00	30.04	27.81	29.84
2934	NASDAQ	TBNK	Fri, Mar 12, 2021	28.48	28.65	27.96	28.50
2933	NASDAQ	TBNK	Thu, Mar 11, 2021	28.49	28.49	28.00	28.34
2932	NASDAQ	TBNK	Wed, Mar 10, 2021	27.63	28.46	27.58	28.28
2931	NASDAQ	TBNK	Tue, Mar 9, 2021	27.20	27.94	26.49	27.56
2930	NASDAQ	TBNK	Mon, Mar 8, 2021	26.29	27.49	26.29	27.18
2929	NASDAQ	TBNK	Fri, Mar 5, 2021	26.25	26.45	26.12	26.35
2928	NASDAQ	TBNK	Thu, Mar 4, 2021	26.36	26.65	25.66	25.71
2927	NASDAQ	TBNK	Wed, Mar 3, 2021	25.91	26.50	25.91	26.06
2926	NASDAQ	TBNK	Tue, Mar 2, 2021	25.78	25.78	25.32	25.59
2925	NASDAQ	TBNK	Mon, Mar 1, 2021	25.26	25.89	25.05	25.89
2924	NASDAQ	TBNK	Fri, Feb 26, 2021	24.92	25.73	24.58	24.58
2923	NASDAQ	TBNK	Thu, Feb 25, 2021	26.15	26.15	24.77	24.78
2922	NASDAQ	TBNK	Wed, Feb 24, 2021	25.74	26.37	25.68	25.95
2921	NASDAQ	TBNK	Tue, Feb 23, 2021	24.83	25.93	24.83	25.54
2920	NASDAQ	TBNK	Mon, Feb 22, 2021	24.45	25.04	24.30	24.90
2919	NASDAQ	TBNK	Fri, Feb 19, 2021	24.03	24.55	24.03	24.45
2918	NASDAQ	TBNK	Thu, Feb 18, 2021	24.05	24.38	24.05	24.06
2917	NASDAQ	TBNK	Wed, Feb 17, 2021	24.72	24.95	24.30	24.48
2916	NASDAQ	TBNK	Tue, Feb 16, 2021	24.69	24.95	24.55	24.82
2915	NASDAQ	TBNK	Fri, Feb 12, 2021	24.60	24.66	24.34	24.66
2914	NASDAQ	TBNK	Thu, Feb 11, 2021	24.50	25.04	24.50	24.72
2913	NASDAQ	TBNK	Wed, Feb 10, 2021	24.36	24.70	24.33	24.50
2912	NASDAQ	TBNK	Tue, Feb 9, 2021	25.50	25.66	23.97	24.25
2911	NASDAQ	TBNK	Mon, Feb 8, 2021	25.32	25.57	24.82	25.57
2910	NASDAQ	TBNK	Fri, Feb 5, 2021	24.50	25.02	24.45	24.77
2909	NASDAQ	TBNK	Thu, Feb 4, 2021	23.82	24.59	23.82	24.59
2908	NASDAQ	TBNK	Wed, Feb 3, 2021	23.26	23.83	23.18	23.48
2907	NASDAQ	TBNK	Tue, Feb 2, 2021	23.76	23.95	23.30	23.32
2906	NASDAQ	TBNK	Mon, Feb 1, 2021	23.95	24.79	23.41	23.42
2905	NASDAQ	TBNK	Fri, Jan 29, 2021	25.01	25.10	23.86	23.86
2904	NASDAQ	TBNK	Thu, Jan 28, 2021	25.96	25.96	25.04	25.04
2903	NASDAQ	TBNK	Wed, Jan 27, 2021	25.62	26.12	25.46	25.75
2902	NASDAQ	TBNK	Tue, Jan 26, 2021	26.11	26.20	25.91	26.06
2901	NASDAQ	TBNK	Mon, Jan 25, 2021	25.84	26.27	25.50	26.15
2900	NASDAQ	TBNK	Fri, Jan 22, 2021	25.43	26.33	25.43	26.16
2899	NASDAQ	TBNK	Thu, Jan 21, 2021	26.05	26.32	25.64	25.64
2898	NASDAQ	TBNK	Wed, Jan 20, 2021	26.71	26.71	26.08	26.24
2897	NASDAQ	TBNK	Tue, Jan 19, 2021	26.83	26.90	26.40	26.70
2896	NASDAQ	TBNK	Fri, Jan 15, 2021	26.26	26.58	26.02	26.51
2895	NASDAQ	TBNK	Thu, Jan 14, 2021	26.21	26.75	26.21	26.54
2894	NASDAQ	TBNK	Wed, Jan 13, 2021	25.97	26.31	25.80	26.10
2893	NASDAQ	TBNK	Tue, Jan 12, 2021	25.67	26.00	25.50	25.98
2892	NASDAQ	TBNK	Mon, Jan 11, 2021	25.27	25.68	25.27	25.50
2891	NASDAQ	TBNK	Fri, Jan 8, 2021	25.40	25.62	25.00	25.41
2890	NASDAQ	TBNK	Thu, Jan 7, 2021	25.58	25.97	25.55	25.72
2889	NASDAQ	TBNK	Wed, Jan 6, 2021	24.26	25.60	24.26	25.46
2888	NASDAQ	TBNK	Tue, Jan 5, 2021	23.99	24.13	23.85	23.91
2887	NASDAQ	TBNK	Mon, Jan 4, 2021	24.02	24.35	23.80	23.84
2886	NASDAQ	TBNK	Thu, Dec 31, 2020	24.08	24.37	23.99	24.03
2885	NASDAQ	TBNK	Wed, Dec 30, 2020	24.06	24.35	23.99	24.23
2884	NASDAQ	TBNK	Tue, Dec 29, 2020	24.31	24.31	23.80	24.00
2883	NASDAQ	TBNK	Mon, Dec 28, 2020	24.22	24.22	23.80	23.94
2882	NASDAQ	TBNK	Thu, Dec 24, 2020	24.25	24.25	23.82	24.00
2881	NASDAQ	TBNK	Wed, Dec 23, 2020	23.64	24.13	23.64	24.02
2880	NASDAQ	TBNK	Tue, Dec 22, 2020	23.64	23.96	23.64	23.86
2879	NASDAQ	TBNK	Mon, Dec 21, 2020	23.97	23.97	23.58	23.80
2878	NASDAQ	TBNK	Fri, Dec 18, 2020	24.66	24.67	24.00	24.00
2877	NASDAQ	TBNK	Thu, Dec 17, 2020	24.67	24.68	24.12	24.62
2876	NASDAQ	TBNK	Wed, Dec 16, 2020	24.94	25.00	24.37	24.38
2875	NASDAQ	TBNK	Tue, Dec 15, 2020	23.11	25.42	23.09	24.72
2874	NASDAQ	TBNK	Mon, Dec 14, 2020	23.26	23.55	23.02	23.03
2873	NASDAQ	TBNK	Fri, Dec 11, 2020	23.26	23.39	23.12	23.22
2872	NASDAQ	TBNK	Thu, Dec 10, 2020	23.41	23.48	23.07	23.46
2871	NASDAQ	TBNK	Wed, Dec 9, 2020	23.43	23.86	23.37	23.47
2870	NASDAQ	TBNK	Tue, Dec 8, 2020	23.01	23.50	22.84	23.50
2869	NASDAQ	TBNK	Mon, Dec 7, 2020	23.26	23.50	23.00	23.25
2868	NASDAQ	TBNK	Fri, Dec 4, 2020	23.21	23.50	23.21	23.26
2867	NASDAQ	TBNK	Thu, Dec 3, 2020	23.18	23.34	22.87	23.02
2866	NASDAQ	TBNK	Wed, Dec 2, 2020	22.80	22.96	22.56	22.96
2865	NASDAQ	TBNK	Tue, Dec 1, 2020	22.58	22.98	22.20	22.77
2864	NASDAQ	TBNK	Mon, Nov 30, 2020	23.05	23.05	22.31	22.31
2863	NASDAQ	TBNK	Fri, Nov 27, 2020	23.14	23.31	22.80	23.31
2862	NASDAQ	TBNK	Wed, Nov 25, 2020	23.25	23.50	22.71	23.38
2861	NASDAQ	TBNK	Tue, Nov 24, 2020	22.06	23.66	21.66	23.26
2860	NASDAQ	TBNK	Mon, Nov 23, 2020	21.83	22.31	21.68	21.88
2859	NASDAQ	TBNK	Fri, Nov 20, 2020	22.20	22.22	21.63	21.71
2858	NASDAQ	TBNK	Thu, Nov 19, 2020	22.07	22.50	22.00	22.50
2857	NASDAQ	TBNK	Wed, Nov 18, 2020	23.28	23.28	22.39	22.45
2856	NASDAQ	TBNK	Tue, Nov 17, 2020	23.14	23.30	22.87	23.07
2855	NASDAQ	TBNK	Mon, Nov 16, 2020	23.09	23.50	23.02	23.36
2854	NASDAQ	TBNK	Fri, Nov 13, 2020	22.11	22.99	22.11	22.72
2853	NASDAQ	TBNK	Thu, Nov 12, 2020	23.01	23.01	21.92	22.08
2852	NASDAQ	TBNK	Wed, Nov 11, 2020	23.25	23.25	22.99	23.22
2851	NASDAQ	TBNK	Tue, Nov 10, 2020	22.45	23.57	22.45	23.28
2850	NASDAQ	TBNK	Mon, Nov 9, 2020	21.50	23.06	21.50	22.21
2849	NASDAQ	TBNK	Fri, Nov 6, 2020	21.20	21.20	20.75	20.75
2848	NASDAQ	TBNK	Thu, Nov 5, 2020	21.13	21.85	21.01	21.17
2847	NASDAQ	TBNK	Wed, Nov 4, 2020	21.27	21.35	20.80	20.84
2846	NASDAQ	TBNK	Tue, Nov 3, 2020	21.29	21.81	21.22	21.63
2845	NASDAQ	TBNK	Mon, Nov 2, 2020	21.58	21.58	21.00	21.24
2844	NASDAQ	TBNK	Fri, Oct 30, 2020	21.26	21.26	21.05	21.21
2843	NASDAQ	TBNK	Thu, Oct 29, 2020	21.05	21.36	20.70	21.36
2842	NASDAQ	TBNK	Wed, Oct 28, 2020	20.93	21.49	20.85	21.17
2841	NASDAQ	TBNK	Tue, Oct 27, 2020	22.24	22.24	20.93	21.47
2840	NASDAQ	TBNK	Mon, Oct 26, 2020	22.50	22.52	21.74	22.17
2839	NASDAQ	TBNK	Fri, Oct 23, 2020	22.29	22.76	22.29	22.52
2838	NASDAQ	TBNK	Thu, Oct 22, 2020	21.73	22.54	21.73	22.19
2837	NASDAQ	TBNK	Wed, Oct 21, 2020	21.92	22.63	21.48	21.91
2836	NASDAQ	TBNK	Tue, Oct 20, 2020	21.75	22.14	21.70	21.97
2835	NASDAQ	TBNK	Mon, Oct 19, 2020	21.75	21.84	21.40	21.64
2834	NASDAQ	TBNK	Fri, Oct 16, 2020	21.43	21.99	21.05	21.80
2833	NASDAQ	TBNK	Thu, Oct 15, 2020	20.71	21.66	20.71	21.58
2832	NASDAQ	TBNK	Wed, Oct 14, 2020	21.15	21.20	20.72	20.98
2831	NASDAQ	TBNK	Tue, Oct 13, 2020	21.34	21.34	20.70	20.87
2830	NASDAQ	TBNK	Mon, Oct 12, 2020	20.85	21.38	20.85	21.35
2829	NASDAQ	TBNK	Fri, Oct 9, 2020	21.29	21.49	20.94	21.00
2828	NASDAQ	TBNK	Thu, Oct 8, 2020	22.00	22.25	20.66	20.86
2827	NASDAQ	TBNK	Wed, Oct 7, 2020	21.44	21.92	21.14	21.92
2826	NASDAQ	TBNK	Tue, Oct 6, 2020	21.38	22.25	21.05	21.05
2825	NASDAQ	TBNK	Mon, Oct 5, 2020	20.43	21.43	20.13	21.11
2824	NASDAQ	TBNK	Fri, Oct 2, 2020	19.82	20.42	19.82	20.16
2823	NASDAQ	TBNK	Thu, Oct 1, 2020	20.20	20.30	19.80	19.92
2822	NASDAQ	TBNK	Wed, Sep 30, 2020	20.30	20.48	20.04	20.23
2821	NASDAQ	TBNK	Tue, Sep 29, 2020	20.29	20.54	20.13	20.40
2820	NASDAQ	TBNK	Mon, Sep 28, 2020	20.84	20.84	20.30	20.52
2819	NASDAQ	TBNK	Fri, Sep 25, 2020	19.95	20.14	19.72	20.02
2818	NASDAQ	TBNK	Thu, Sep 24, 2020	19.94	20.11	19.49	19.70
2817	NASDAQ	TBNK	Wed, Sep 23, 2020	20.00	20.10	19.23	19.27
2816	NASDAQ	TBNK	Tue, Sep 22, 2020	20.25	20.25	19.47	19.95
2815	NASDAQ	TBNK	Mon, Sep 21, 2020	21.02	21.85	19.97	20.11
2814	NASDAQ	TBNK	Fri, Sep 18, 2020	21.73	22.25	21.02	21.08
2813	NASDAQ	TBNK	Thu, Sep 17, 2020	21.55	21.57	21.33	21.54
2812	NASDAQ	TBNK	Wed, Sep 16, 2020	21.58	21.70	21.20	21.50
2811	NASDAQ	TBNK	Tue, Sep 15, 2020	22.08	22.08	21.20	21.23
2810	NASDAQ	TBNK	Mon, Sep 14, 2020	21.78	21.98	21.60	21.68
2809	NASDAQ	TBNK	Fri, Sep 11, 2020	22.37	22.37	21.54	21.61
2808	NASDAQ	TBNK	Thu, Sep 10, 2020	22.00	22.41	21.74	22.15
2807	NASDAQ	TBNK	Wed, Sep 9, 2020	21.91	22.82	21.61	22.19
2806	NASDAQ	TBNK	Tue, Sep 8, 2020	21.61	21.82	21.11	21.81
2805	NASDAQ	TBNK	Fri, Sep 4, 2020	21.70	21.91	21.20	21.60
2804	NASDAQ	TBNK	Thu, Sep 3, 2020	21.31	21.94	21.21	21.38
2803	NASDAQ	TBNK	Wed, Sep 2, 2020	21.27	21.47	21.17	21.30
2802	NASDAQ	TBNK	Tue, Sep 1, 2020	21.20	21.53	21.07	21.34
2801	NASDAQ	TBNK	Mon, Aug 31, 2020	21.38	21.76	21.00	21.16
2800	NASDAQ	TBNK	Fri, Aug 28, 2020	21.71	21.75	21.20	21.50
2799	NASDAQ	TBNK	Thu, Aug 27, 2020	21.58	21.80	21.53	21.53
2798	NASDAQ	TBNK	Wed, Aug 26, 2020	21.42	21.83	21.34	21.34
2797	NASDAQ	TBNK	Tue, Aug 25, 2020	21.76	21.84	21.24	21.24
2796	NASDAQ	TBNK	Mon, Aug 24, 2020	21.51	22.03	21.31	21.56
2795	NASDAQ	TBNK	Fri, Aug 21, 2020	21.52	21.87	21.21	21.51
2794	NASDAQ	TBNK	Thu, Aug 20, 2020	21.64	21.82	21.50	21.60
2793	NASDAQ	TBNK	Wed, Aug 19, 2020	21.84	22.17	21.51	21.82
2792	NASDAQ	TBNK	Tue, Aug 18, 2020	22.26	22.26	21.71	21.79
2791	NASDAQ	TBNK	Mon, Aug 17, 2020	22.31	22.51	22.02	22.05
2790	NASDAQ	TBNK	Fri, Aug 14, 2020	22.31	22.54	22.13	22.54
2789	NASDAQ	TBNK	Thu, Aug 13, 2020	22.98	23.13	22.41	22.50
2788	NASDAQ	TBNK	Wed, Aug 12, 2020	23.46	23.46	22.56	23.22
2787	NASDAQ	TBNK	Tue, Aug 11, 2020	23.49	23.87	22.94	23.22
2786	NASDAQ	TBNK	Mon, Aug 10, 2020	22.55	23.32	22.34	23.04
2785	NASDAQ	TBNK	Fri, Aug 7, 2020	21.97	22.56	21.96	22.56
2784	NASDAQ	TBNK	Thu, Aug 6, 2020	22.01	22.30	22.00	22.09
2783	NASDAQ	TBNK	Wed, Aug 5, 2020	22.31	22.47	22.09	22.30
2782	NASDAQ	TBNK	Tue, Aug 4, 2020	21.99	22.30	21.95	22.13
2781	NASDAQ	TBNK	Mon, Aug 3, 2020	21.90	22.51	21.90	22.16
2780	NASDAQ	TBNK	Fri, Jul 31, 2020	20.86	22.08	20.86	21.97
2779	NASDAQ	TBNK	Thu, Jul 30, 2020	20.84	21.26	20.82	20.86
2778	NASDAQ	TBNK	Wed, Jul 29, 2020	20.69	21.68	20.57	21.13
2777	NASDAQ	TBNK	Tue, Jul 28, 2020	21.06	21.06	20.42	20.42
2776	NASDAQ	TBNK	Mon, Jul 27, 2020	21.57	21.57	20.81	20.81
2775	NASDAQ	TBNK	Fri, Jul 24, 2020	21.64	22.04	21.58	21.62
2774	NASDAQ	TBNK	Thu, Jul 23, 2020	21.70	22.03	21.57	21.80
2773	NASDAQ	TBNK	Wed, Jul 22, 2020	21.70	21.84	21.64	21.83
2772	NASDAQ	TBNK	Tue, Jul 21, 2020	21.79	22.18	21.68	21.94
2771	NASDAQ	TBNK	Mon, Jul 20, 2020	21.92	21.92	21.52	21.55
2770	NASDAQ	TBNK	Fri, Jul 17, 2020	22.35	22.50	22.01	22.02
2769	NASDAQ	TBNK	Thu, Jul 16, 2020	22.64	22.75	22.50	22.56
2768	NASDAQ	TBNK	Wed, Jul 15, 2020	22.45	23.21	22.45	22.86
2767	NASDAQ	TBNK	Tue, Jul 14, 2020	22.24	22.35	21.94	22.11
2766	NASDAQ	TBNK	Mon, Jul 13, 2020	21.81	22.30	21.45	21.93
2765	NASDAQ	TBNK	Fri, Jul 10, 2020	20.93	21.84	20.81	21.81
2764	NASDAQ	TBNK	Thu, Jul 9, 2020	21.36	21.91	20.77	20.79
2763	NASDAQ	TBNK	Wed, Jul 8, 2020	21.75	22.00	21.05	21.53
2762	NASDAQ	TBNK	Tue, Jul 7, 2020	22.63	22.73	21.70	21.83
2761	NASDAQ	TBNK	Mon, Jul 6, 2020	23.05	23.18	22.46	22.88
2760	NASDAQ	TBNK	Thu, Jul 2, 2020	23.31	23.31	22.43	22.59
2759	NASDAQ	TBNK	Wed, Jul 1, 2020	23.98	23.98	22.58	22.84
2758	NASDAQ	TBNK	Tue, Jun 30, 2020	23.20	24.00	23.20	23.79
2757	NASDAQ	TBNK	Mon, Jun 29, 2020	22.04	23.60	22.04	23.60
2756	NASDAQ	TBNK	Fri, Jun 26, 2020	22.86	22.86	21.31	21.48
2755	NASDAQ	TBNK	Thu, Jun 25, 2020	22.32	23.25	22.27	23.22
2754	NASDAQ	TBNK	Wed, Jun 24, 2020	23.25	23.25	22.45	22.53
2753	NASDAQ	TBNK	Tue, Jun 23, 2020	23.90	24.10	23.42	23.44
2752	NASDAQ	TBNK	Mon, Jun 22, 2020	23.67	24.20	23.56	23.70
2751	NASDAQ	TBNK	Fri, Jun 19, 2020	24.19	24.20	23.38	24.12
2750	NASDAQ	TBNK	Thu, Jun 18, 2020	23.94	24.39	23.75	23.78
2749	NASDAQ	TBNK	Wed, Jun 17, 2020	24.43	24.43	23.95	23.97
2748	NASDAQ	TBNK	Tue, Jun 16, 2020	24.52	24.70	23.64	24.43
2747	NASDAQ	TBNK	Mon, Jun 15, 2020	23.25	24.43	23.25	23.98
2746	NASDAQ	TBNK	Fri, Jun 12, 2020	24.16	24.16	23.03	24.14
2745	NASDAQ	TBNK	Thu, Jun 11, 2020	24.07	24.07	22.79	22.92
2744	NASDAQ	TBNK	Wed, Jun 10, 2020	25.82	25.82	24.80	24.81
2743	NASDAQ	TBNK	Tue, Jun 9, 2020	26.29	26.29	25.00	25.90
2742	NASDAQ	TBNK	Mon, Jun 8, 2020	27.78	27.78	26.38	26.75
2741	NASDAQ	TBNK	Fri, Jun 5, 2020	26.35	27.50	26.35	27.10
2740	NASDAQ	TBNK	Thu, Jun 4, 2020	25.22	26.00	25.09	25.46
2739	NASDAQ	TBNK	Wed, Jun 3, 2020	25.04	26.28	25.04	25.34
2738	NASDAQ	TBNK	Tue, Jun 2, 2020	25.19	25.19	23.85	24.46
2737	NASDAQ	TBNK	Mon, Jun 1, 2020	25.45	25.67	24.55	24.77
2736	NASDAQ	TBNK	Fri, May 29, 2020	25.98	26.64	25.06	25.43
2735	NASDAQ	TBNK	Thu, May 28, 2020	27.62	27.62	25.97	25.97
2734	NASDAQ	TBNK	Wed, May 27, 2020	26.15	27.52	25.81	27.32
2733	NASDAQ	TBNK	Tue, May 26, 2020	25.30	25.65	25.01	25.36
2732	NASDAQ	TBNK	Fri, May 22, 2020	24.82	25.32	24.21	24.42
2731	NASDAQ	TBNK	Thu, May 21, 2020	24.87	25.14	24.31	24.82
2730	NASDAQ	TBNK	Wed, May 20, 2020	24.20	25.13	23.49	24.95
2729	NASDAQ	TBNK	Tue, May 19, 2020	24.62	24.81	23.32	23.72
2728	NASDAQ	TBNK	Mon, May 18, 2020	23.82	25.05	23.35	24.81
2727	NASDAQ	TBNK	Fri, May 15, 2020	22.56	23.11	21.87	22.90
2726	NASDAQ	TBNK	Thu, May 14, 2020	22.49	23.33	21.31	22.55
2725	NASDAQ	TBNK	Wed, May 13, 2020	23.11	23.30	21.99	23.12
2724	NASDAQ	TBNK	Tue, May 12, 2020	24.00	24.42	23.37	23.52
2723	NASDAQ	TBNK	Mon, May 11, 2020	24.91	24.97	23.84	24.36
2722	NASDAQ	TBNK	Fri, May 8, 2020	24.88	25.80	24.47	25.33
2721	NASDAQ	TBNK	Thu, May 7, 2020	24.41	24.71	24.09	24.42
2720	NASDAQ	TBNK	Wed, May 6, 2020	24.62	24.62	23.93	24.00
2719	NASDAQ	TBNK	Tue, May 5, 2020	25.48	25.48	24.27	24.35
2718	NASDAQ	TBNK	Mon, May 4, 2020	24.53	25.60	23.73	25.40
2717	NASDAQ	TBNK	Fri, May 1, 2020	24.59	24.90	23.60	24.70
2716	NASDAQ	TBNK	Thu, Apr 30, 2020	25.69	25.99	24.87	25.13
2715	NASDAQ	TBNK	Wed, Apr 29, 2020	25.96	27.00	25.15	26.53
2714	NASDAQ	TBNK	Tue, Apr 28, 2020	25.75	26.00	24.65	25.32
2713	NASDAQ	TBNK	Mon, Apr 27, 2020	24.77	25.46	24.77	25.16
2712	NASDAQ	TBNK	Fri, Apr 24, 2020	25.44	25.44	23.76	24.60
2711	NASDAQ	TBNK	Thu, Apr 23, 2020	24.83	25.75	24.58	25.60
2710	NASDAQ	TBNK	Wed, Apr 22, 2020	25.51	25.60	24.14	24.84
2709	NASDAQ	TBNK	Tue, Apr 21, 2020	24.70	25.54	24.43	25.36
2708	NASDAQ	TBNK	Mon, Apr 20, 2020	25.00	25.75	24.75	25.15
2707	NASDAQ	TBNK	Fri, Apr 17, 2020	24.05	26.00	24.00	25.40
2706	NASDAQ	TBNK	Thu, Apr 16, 2020	23.80	24.15	22.16	23.44
2705	NASDAQ	TBNK	Wed, Apr 15, 2020	25.01	25.28	24.00	24.10
2704	NASDAQ	TBNK	Tue, Apr 14, 2020	26.38	26.39	25.07	25.50
2703	NASDAQ	TBNK	Mon, Apr 13, 2020	27.46	27.46	25.20	25.41
2702	NASDAQ	TBNK	Thu, Apr 9, 2020	25.54	27.52	25.52	27.46
2701	NASDAQ	TBNK	Wed, Apr 8, 2020	24.69	25.35	24.57	25.26
2700	NASDAQ	TBNK	Tue, Apr 7, 2020	25.45	25.48	24.00	24.68
2699	NASDAQ	TBNK	Mon, Apr 6, 2020	23.89	24.84	23.61	24.84
2698	NASDAQ	TBNK	Fri, Apr 3, 2020	24.36	24.64	22.87	23.48
2697	NASDAQ	TBNK	Thu, Apr 2, 2020	23.30	24.81	23.25	24.57
2696	NASDAQ	TBNK	Wed, Apr 1, 2020	24.15	24.90	23.25	23.26
2695	NASDAQ	TBNK	Tue, Mar 31, 2020	24.10	24.55	23.12	24.55
2694	NASDAQ	TBNK	Mon, Mar 30, 2020	24.22	24.93	23.50	24.12
2693	NASDAQ	TBNK	Fri, Mar 27, 2020	24.49	25.40	24.16	24.31
2692	NASDAQ	TBNK	Thu, Mar 26, 2020	23.15	25.18	23.15	25.18
2691	NASDAQ	TBNK	Wed, Mar 25, 2020	25.08	25.08	23.10	23.10
2690	NASDAQ	TBNK	Tue, Mar 24, 2020	21.18	25.18	20.55	25.15
2689	NASDAQ	TBNK	Mon, Mar 23, 2020	20.92	21.12	20.25	20.38
2688	NASDAQ	TBNK	Fri, Mar 20, 2020	20.75	21.79	20.65	21.20
2687	NASDAQ	TBNK	Thu, Mar 19, 2020	21.30	22.03	20.56	20.87
2686	NASDAQ	TBNK	Wed, Mar 18, 2020	23.00	23.29	21.02	21.08
2685	NASDAQ	TBNK	Tue, Mar 17, 2020	21.00	23.81	20.26	23.81
2684	NASDAQ	TBNK	Mon, Mar 16, 2020	22.00	22.57	20.26	21.03
2683	NASDAQ	TBNK	Fri, Mar 13, 2020	21.76	23.54	21.54	23.54
2682	NASDAQ	TBNK	Thu, Mar 12, 2020	21.55	21.94	20.65	21.05
2681	NASDAQ	TBNK	Wed, Mar 11, 2020	22.60	23.48	22.32	22.56
2680	NASDAQ	TBNK	Tue, Mar 10, 2020	23.78	25.14	22.64	23.00
2679	NASDAQ	TBNK	Mon, Mar 9, 2020	23.83	24.01	22.51	23.27
2678	NASDAQ	TBNK	Fri, Mar 6, 2020	25.00	25.65	24.55	24.83
2677	NASDAQ	TBNK	Thu, Mar 5, 2020	26.33	26.73	25.04	25.55
2676	NASDAQ	TBNK	Wed, Mar 4, 2020	26.85	26.98	26.06	26.90
2675	NASDAQ	TBNK	Tue, Mar 3, 2020	26.40	26.87	26.23	26.68
2674	NASDAQ	TBNK	Mon, Mar 2, 2020	25.63	26.40	25.50	26.40
2673	NASDAQ	TBNK	Fri, Feb 28, 2020	26.59	27.80	23.77	25.42
2672	NASDAQ	TBNK	Thu, Feb 27, 2020	28.38	28.38	27.02	27.18
2671	NASDAQ	TBNK	Wed, Feb 26, 2020	28.64	28.90	28.50	28.56
2670	NASDAQ	TBNK	Tue, Feb 25, 2020	28.55	28.75	28.28	28.45
2669	NASDAQ	TBNK	Mon, Feb 24, 2020	28.87	29.01	28.32	28.32
2668	NASDAQ	TBNK	Fri, Feb 21, 2020	29.63	29.63	29.15	29.30
2667	NASDAQ	TBNK	Thu, Feb 20, 2020	29.74	29.83	29.59	29.59
2666	NASDAQ	TBNK	Wed, Feb 19, 2020	29.76	29.76	29.47	29.58
2665	NASDAQ	TBNK	Tue, Feb 18, 2020	29.57	29.70	29.36	29.48
2664	NASDAQ	TBNK	Fri, Feb 14, 2020	29.99	29.99	29.39	29.80
2663	NASDAQ	TBNK	Thu, Feb 13, 2020	29.14	29.99	29.14	29.99
2662	NASDAQ	TBNK	Wed, Feb 12, 2020	30.09	30.09	29.63	29.69
2661	NASDAQ	TBNK	Tue, Feb 11, 2020	30.14	30.41	30.00	30.17
2660	NASDAQ	TBNK	Mon, Feb 10, 2020	30.20	30.24	29.85	30.10
2659	NASDAQ	TBNK	Fri, Feb 7, 2020	30.02	30.40	29.55	30.05
2658	NASDAQ	TBNK	Thu, Feb 6, 2020	29.77	30.39	29.41	29.98
2657	NASDAQ	TBNK	Wed, Feb 5, 2020	29.40	29.78	29.40	29.78
2656	NASDAQ	TBNK	Tue, Feb 4, 2020	29.83	29.90	29.16	29.32
2655	NASDAQ	TBNK	Mon, Feb 3, 2020	29.90	29.94	29.25	29.30
2654	NASDAQ	TBNK	Fri, Jan 31, 2020	29.65	29.89	29.03	29.03
2653	NASDAQ	TBNK	Thu, Jan 30, 2020	29.41	30.14	29.25	30.00
2652	NASDAQ	TBNK	Wed, Jan 29, 2020	30.19	30.19	29.57	29.91
2651	NASDAQ	TBNK	Tue, Jan 28, 2020	30.00	30.21	29.87	30.06
2650	NASDAQ	TBNK	Mon, Jan 27, 2020	29.86	30.14	29.86	30.00
2649	NASDAQ	TBNK	Fri, Jan 24, 2020	30.43	30.43	29.77	29.77
2648	NASDAQ	TBNK	Thu, Jan 23, 2020	30.36	30.63	30.36	30.63
2647	NASDAQ	TBNK	Wed, Jan 22, 2020	30.49	30.49	30.22	30.43
2646	NASDAQ	TBNK	Tue, Jan 21, 2020	30.74	30.74	30.27	30.27
2645	NASDAQ	TBNK	Fri, Jan 17, 2020	31.00	31.00	30.61	30.61
2644	NASDAQ	TBNK	Thu, Jan 16, 2020	30.94	31.00	30.87	30.97
2643	NASDAQ	TBNK	Wed, Jan 15, 2020	30.63	31.13	30.60	30.81
2642	NASDAQ	TBNK	Tue, Jan 14, 2020	30.87	30.98	30.43	30.54
2641	NASDAQ	TBNK	Mon, Jan 13, 2020	30.50	30.93	30.45	30.87
2640	NASDAQ	TBNK	Fri, Jan 10, 2020	30.40	30.56	30.28	30.44
2639	NASDAQ	TBNK	Thu, Jan 9, 2020	30.52	30.87	30.26	30.26
2638	NASDAQ	TBNK	Wed, Jan 8, 2020	30.57	30.71	30.44	30.44
2637	NASDAQ	TBNK	Tue, Jan 7, 2020	31.00	31.10	30.45	30.53
2636	NASDAQ	TBNK	Mon, Jan 6, 2020	30.46	31.28	30.45	30.92
2635	NASDAQ	TBNK	Fri, Jan 3, 2020	30.69	30.90	30.47	30.47
2634	NASDAQ	TBNK	Thu, Jan 2, 2020	30.95	31.11	30.76	30.77
2633	NASDAQ	TBNK	Tue, Dec 31, 2019	30.83	31.13	30.64	30.94
2632	NASDAQ	TBNK	Mon, Dec 30, 2019	31.49	31.49	30.62	30.81
2631	NASDAQ	TBNK	Fri, Dec 27, 2019	31.56	31.57	31.31	31.35
2630	NASDAQ	TBNK	Thu, Dec 26, 2019	31.04	31.53	30.52	31.35
2629	NASDAQ	TBNK	Tue, Dec 24, 2019	31.11	31.89	31.11	31.39
2628	NASDAQ	TBNK	Mon, Dec 23, 2019	32.25	32.34	31.37	31.60
2627	NASDAQ	TBNK	Fri, Dec 20, 2019	32.45	32.45	32.35	32.40
2626	NASDAQ	TBNK	Thu, Dec 19, 2019	32.27	32.42	32.00	32.40
2625	NASDAQ	TBNK	Wed, Dec 18, 2019	32.40	32.40	32.24	32.24
2624	NASDAQ	TBNK	Tue, Dec 17, 2019	31.99	32.40	31.82	32.29
2623	NASDAQ	TBNK	Mon, Dec 16, 2019	31.85	32.26	31.74	32.00
2622	NASDAQ	TBNK	Fri, Dec 13, 2019	31.70	31.92	31.13	31.92
2621	NASDAQ	TBNK	Thu, Dec 12, 2019	31.45	31.90	31.40	31.90
2620	NASDAQ	TBNK	Wed, Dec 11, 2019	31.02	31.25	30.80	31.25
2619	NASDAQ	TBNK	Tue, Dec 10, 2019	30.90	31.21	30.88	31.16
2618	NASDAQ	TBNK	Mon, Dec 9, 2019	31.13	31.13	30.81	30.93
2617	NASDAQ	TBNK	Fri, Dec 6, 2019	30.78	31.37	30.70	30.91
2616	NASDAQ	TBNK	Thu, Dec 5, 2019	31.03	31.46	30.52	30.53
2615	NASDAQ	TBNK	Wed, Dec 4, 2019	30.51	31.22	30.51	31.08
2614	NASDAQ	TBNK	Tue, Dec 3, 2019	31.12	31.12	30.51	30.71
2613	NASDAQ	TBNK	Mon, Dec 2, 2019	31.74	31.79	31.41	31.51
2612	NASDAQ	TBNK	Fri, Nov 29, 2019	31.55	31.73	31.32	31.69
2611	NASDAQ	TBNK	Wed, Nov 27, 2019	31.68	31.71	31.40	31.67
2610	NASDAQ	TBNK	Tue, Nov 26, 2019	31.28	31.62	31.20	31.60
2609	NASDAQ	TBNK	Mon, Nov 25, 2019	30.92	31.63	30.92	31.18
2608	NASDAQ	TBNK	Fri, Nov 22, 2019	30.80	30.97	30.70	30.80
2607	NASDAQ	TBNK	Thu, Nov 21, 2019	30.84	30.92	30.71	30.71
2606	NASDAQ	TBNK	Wed, Nov 20, 2019	30.74	31.09	30.62	30.62
2605	NASDAQ	TBNK	Tue, Nov 19, 2019	30.80	31.06	30.61	30.94
2604	NASDAQ	TBNK	Mon, Nov 18, 2019	30.66	30.66	30.53	30.66
2603	NASDAQ	TBNK	Fri, Nov 15, 2019	30.81	30.95	30.56	30.58
2602	NASDAQ	TBNK	Thu, Nov 14, 2019	30.89	30.89	30.61	30.66
2601	NASDAQ	TBNK	Wed, Nov 13, 2019	30.54	30.74	30.46	30.74
2600	NASDAQ	TBNK	Tue, Nov 12, 2019	30.54	30.60	30.41	30.51
2599	NASDAQ	TBNK	Mon, Nov 11, 2019	30.40	30.54	30.40	30.54
2598	NASDAQ	TBNK	Fri, Nov 8, 2019	30.46	30.55	30.46	30.55
2597	NASDAQ	TBNK	Thu, Nov 7, 2019	30.62	30.85	30.53	30.62
2596	NASDAQ	TBNK	Wed, Nov 6, 2019	30.49	30.65	30.43	30.57
2595	NASDAQ	TBNK	Tue, Nov 5, 2019	30.47	30.70	30.43	30.70
2594	NASDAQ	TBNK	Mon, Nov 4, 2019	29.83	30.40	29.83	30.33
2593	NASDAQ	TBNK	Fri, Nov 1, 2019	29.68	29.93	29.60	29.91
2592	NASDAQ	TBNK	Thu, Oct 31, 2019	29.28	29.58	29.17	29.56
2591	NASDAQ	TBNK	Wed, Oct 30, 2019	29.50	29.58	29.08	29.35
2590	NASDAQ	TBNK	Tue, Oct 29, 2019	29.10	29.49	29.10	29.31
2589	NASDAQ	TBNK	Mon, Oct 28, 2019	29.43	29.43	28.93	28.98
2588	NASDAQ	TBNK	Fri, Oct 25, 2019	28.94	29.26	28.84	28.92
2587	NASDAQ	TBNK	Thu, Oct 24, 2019	29.05	29.08	28.86	28.88
2586	NASDAQ	TBNK	Wed, Oct 23, 2019	28.76	28.99	28.76	28.97
2585	NASDAQ	TBNK	Tue, Oct 22, 2019	28.86	29.09	28.82	29.00
2584	NASDAQ	TBNK	Mon, Oct 21, 2019	28.57	29.23	28.33	28.93
2583	NASDAQ	TBNK	Fri, Oct 18, 2019	28.25	28.50	28.25	28.40
2582	NASDAQ	TBNK	Thu, Oct 17, 2019	28.25	28.52	28.25	28.31
2581	NASDAQ	TBNK	Wed, Oct 16, 2019	28.35	28.59	28.30	28.35
2580	NASDAQ	TBNK	Tue, Oct 15, 2019	28.28	28.60	28.25	28.34
2579	NASDAQ	TBNK	Mon, Oct 14, 2019	28.28	28.45	28.08	28.26
2578	NASDAQ	TBNK	Fri, Oct 11, 2019	28.30	28.47	28.27	28.32
2577	NASDAQ	TBNK	Thu, Oct 10, 2019	28.28	28.50	28.25	28.25
2576	NASDAQ	TBNK	Wed, Oct 9, 2019	28.28	28.49	28.25	28.28
2575	NASDAQ	TBNK	Tue, Oct 8, 2019	28.25	28.33	28.17	28.25
2574	NASDAQ	TBNK	Mon, Oct 7, 2019	28.39	28.43	28.25	28.25
2573	NASDAQ	TBNK	Fri, Oct 4, 2019	28.35	28.35	28.25	28.32
2572	NASDAQ	TBNK	Thu, Oct 3, 2019	28.25	28.40	28.12	28.27
2571	NASDAQ	TBNK	Wed, Oct 2, 2019	28.25	28.38	28.25	28.25
2570	NASDAQ	TBNK	Tue, Oct 1, 2019	28.51	28.51	28.26	28.26
2569	NASDAQ	TBNK	Mon, Sep 30, 2019	28.80	28.80	28.58	28.58
2568	NASDAQ	TBNK	Fri, Sep 27, 2019	29.00	29.09	28.50	28.50
2567	NASDAQ	TBNK	Thu, Sep 26, 2019	28.80	28.85	28.64	28.64
2566	NASDAQ	TBNK	Wed, Sep 25, 2019	28.60	29.07	28.41	28.81
2565	NASDAQ	TBNK	Tue, Sep 24, 2019	29.00	29.18	28.49	28.52
2564	NASDAQ	TBNK	Mon, Sep 23, 2019	29.03	29.25	28.80	29.19
2563	NASDAQ	TBNK	Fri, Sep 20, 2019	28.25	29.45	28.25	29.41
2562	NASDAQ	TBNK	Thu, Sep 19, 2019	28.28	28.51	28.23	28.25
2561	NASDAQ	TBNK	Wed, Sep 18, 2019	28.43	28.45	28.15	28.15
2560	NASDAQ	TBNK	Tue, Sep 17, 2019	28.65	28.65	28.07	28.31
2559	NASDAQ	TBNK	Mon, Sep 16, 2019	28.22	28.65	28.21	28.62
2558	NASDAQ	TBNK	Fri, Sep 13, 2019	28.45	28.72	28.32	28.50
2557	NASDAQ	TBNK	Thu, Sep 12, 2019	28.03	28.50	27.73	28.30
2556	NASDAQ	TBNK	Wed, Sep 11, 2019	27.88	28.37	27.88	28.12
2555	NASDAQ	TBNK	Tue, Sep 10, 2019	27.45	27.73	27.33	27.60
2554	NASDAQ	TBNK	Mon, Sep 9, 2019	27.52	27.61	27.27	27.50
2553	NASDAQ	TBNK	Fri, Sep 6, 2019	27.35	27.52	27.35	27.52
2552	NASDAQ	TBNK	Thu, Sep 5, 2019	27.35	27.45	27.16	27.24
2551	NASDAQ	TBNK	Wed, Sep 4, 2019	27.06	27.28	27.06	27.10
2550	NASDAQ	TBNK	Tue, Sep 3, 2019	27.12	27.12	27.01	27.01
2549	NASDAQ	TBNK	Fri, Aug 30, 2019	27.42	27.77	27.34	27.35
2548	NASDAQ	TBNK	Thu, Aug 29, 2019	27.50	27.78	27.31	27.47
2547	NASDAQ	TBNK	Wed, Aug 28, 2019	27.15	27.43	27.15	27.34
2546	NASDAQ	TBNK	Tue, Aug 27, 2019	27.47	27.47	27.07	27.13
2545	NASDAQ	TBNK	Mon, Aug 26, 2019	27.02	27.49	27.02	27.38
2544	NASDAQ	TBNK	Fri, Aug 23, 2019	27.77	27.90	27.00	27.00
2543	NASDAQ	TBNK	Thu, Aug 22, 2019	27.96	28.02	27.76	27.77
2542	NASDAQ	TBNK	Wed, Aug 21, 2019	27.88	28.31	27.82	27.96
2541	NASDAQ	TBNK	Tue, Aug 20, 2019	28.00	28.02	27.84	27.96
2540	NASDAQ	TBNK	Mon, Aug 19, 2019	28.25	28.25	27.98	28.03
2539	NASDAQ	TBNK	Fri, Aug 16, 2019	28.18	28.25	28.01	28.19
2538	NASDAQ	TBNK	Thu, Aug 15, 2019	28.10	28.26	27.85	28.09
2537	NASDAQ	TBNK	Wed, Aug 14, 2019	27.82	28.14	27.82	28.00
2536	NASDAQ	TBNK	Tue, Aug 13, 2019	27.81	28.34	27.81	28.34
2535	NASDAQ	TBNK	Mon, Aug 12, 2019	27.92	27.96	27.81	27.81
2534	NASDAQ	TBNK	Fri, Aug 9, 2019	28.05	28.15	27.90	27.90
2533	NASDAQ	TBNK	Thu, Aug 8, 2019	28.29	28.40	27.99	27.99
2532	NASDAQ	TBNK	Wed, Aug 7, 2019	28.00	28.24	28.00	28.05
2531	NASDAQ	TBNK	Tue, Aug 6, 2019	28.40	28.86	28.07	28.26
2530	NASDAQ	TBNK	Mon, Aug 5, 2019	28.62	28.90	26.64	28.28
2529	NASDAQ	TBNK	Fri, Aug 2, 2019	28.75	29.29	28.75	28.76
2528	NASDAQ	TBNK	Thu, Aug 1, 2019	28.89	29.23	28.75	28.75
2527	NASDAQ	TBNK	Wed, Jul 31, 2019	28.98	29.41	28.75	28.75
2526	NASDAQ	TBNK	Tue, Jul 30, 2019	28.57	29.32	28.57	28.90
2525	NASDAQ	TBNK	Mon, Jul 29, 2019	28.85	28.99	28.37	28.48
2524	NASDAQ	TBNK	Fri, Jul 26, 2019	29.11	29.63	28.75	28.75
2523	NASDAQ	TBNK	Thu, Jul 25, 2019	29.10	29.10	28.65	28.65
2522	NASDAQ	TBNK	Wed, Jul 24, 2019	29.00	29.94	28.80	28.96
2521	NASDAQ	TBNK	Tue, Jul 23, 2019	29.68	29.68	28.98	29.13
2520	NASDAQ	TBNK	Mon, Jul 22, 2019	29.93	29.93	29.48	29.88
2519	NASDAQ	TBNK	Fri, Jul 19, 2019	30.00	30.00	29.68	29.86
2518	NASDAQ	TBNK	Thu, Jul 18, 2019	29.74	30.00	29.74	29.99
2517	NASDAQ	TBNK	Wed, Jul 17, 2019	29.96	30.00	29.60	29.86
2516	NASDAQ	TBNK	Tue, Jul 16, 2019	29.50	29.99	29.50	29.96
2515	NASDAQ	TBNK	Mon, Jul 15, 2019	29.90	30.00	28.94	29.70
2514	NASDAQ	TBNK	Fri, Jul 12, 2019	29.61	30.08	29.61	29.90
2513	NASDAQ	TBNK	Thu, Jul 11, 2019	29.60	30.12	29.60	29.95
2512	NASDAQ	TBNK	Wed, Jul 10, 2019	29.85	29.88	28.70	29.66
2511	NASDAQ	TBNK	Tue, Jul 9, 2019	29.58	30.00	29.52	29.96
2510	NASDAQ	TBNK	Mon, Jul 8, 2019	29.87	30.05	29.45	29.91
2509	NASDAQ	TBNK	Fri, Jul 5, 2019	28.97	29.92	28.97	29.92
2508	NASDAQ	TBNK	Wed, Jul 3, 2019	29.35	29.85	29.35	29.80
2507	NASDAQ	TBNK	Tue, Jul 2, 2019	30.49	30.49	29.51	29.99
2506	NASDAQ	TBNK	Mon, Jul 1, 2019	30.60	30.62	28.25	30.51
2505	NASDAQ	TBNK	Fri, Jun 28, 2019	28.72	31.44	28.72	30.90
2504	NASDAQ	TBNK	Thu, Jun 27, 2019	27.47	28.78	27.41	28.75
2503	NASDAQ	TBNK	Wed, Jun 26, 2019	27.94	28.07	27.20	27.33
2502	NASDAQ	TBNK	Tue, Jun 25, 2019	28.07	28.17	27.85	27.94
2501	NASDAQ	TBNK	Mon, Jun 24, 2019	27.92	27.98	27.81	27.90
2500	NASDAQ	TBNK	Fri, Jun 21, 2019	27.88	28.09	27.87	27.88
2499	NASDAQ	TBNK	Thu, Jun 20, 2019	28.21	28.21	27.86	28.01
2498	NASDAQ	TBNK	Wed, Jun 19, 2019	27.90	28.05	27.77	27.86
2497	NASDAQ	TBNK	Tue, Jun 18, 2019	27.85	28.13	27.76	28.08
2496	NASDAQ	TBNK	Mon, Jun 17, 2019	28.02	28.02	27.63	27.86
2495	NASDAQ	TBNK	Fri, Jun 14, 2019	28.11	28.17	27.73	27.84
2494	NASDAQ	TBNK	Thu, Jun 13, 2019	27.59	28.00	27.55	27.90
2493	NASDAQ	TBNK	Wed, Jun 12, 2019	27.94	27.94	27.55	27.59
2492	NASDAQ	TBNK	Tue, Jun 11, 2019	27.83	27.83	27.62	27.78
2491	NASDAQ	TBNK	Mon, Jun 10, 2019	27.70	27.83	27.57	27.82
2490	NASDAQ	TBNK	Fri, Jun 7, 2019	27.61	27.68	27.51	27.55
2489	NASDAQ	TBNK	Thu, Jun 6, 2019	27.35	27.57	27.34	27.57
2488	NASDAQ	TBNK	Wed, Jun 5, 2019	27.95	27.95	27.54	27.60
2487	NASDAQ	TBNK	Tue, Jun 4, 2019	27.26	27.90	27.26	27.90
2486	NASDAQ	TBNK	Mon, Jun 3, 2019	26.90	27.38	26.80	27.35
2485	NASDAQ	TBNK	Fri, May 31, 2019	27.02	27.22	26.90	26.90
2484	NASDAQ	TBNK	Thu, May 30, 2019	27.56	27.56	27.03	27.10
2483	NASDAQ	TBNK	Wed, May 29, 2019	27.32	27.70	27.32	27.32
2482	NASDAQ	TBNK	Tue, May 28, 2019	27.60	27.72	27.53	27.53
2481	NASDAQ	TBNK	Fri, May 24, 2019	27.59	28.46	27.39	27.76
2480	NASDAQ	TBNK	Thu, May 23, 2019	28.04	28.04	27.04	27.57
2479	NASDAQ	TBNK	Wed, May 22, 2019	28.40	28.54	28.09	28.09
2478	NASDAQ	TBNK	Tue, May 21, 2019	28.08	28.40	28.08	28.15
2477	NASDAQ	TBNK	Mon, May 20, 2019	28.24	28.28	28.19	28.27
2476	NASDAQ	TBNK	Fri, May 17, 2019	28.16	28.24	28.12	28.14
2475	NASDAQ	TBNK	Thu, May 16, 2019	28.48	28.48	28.12	28.27
2474	NASDAQ	TBNK	Wed, May 15, 2019	28.23	28.41	27.99	28.37
2473	NASDAQ	TBNK	Tue, May 14, 2019	28.23	28.92	28.23	28.24
2472	NASDAQ	TBNK	Mon, May 13, 2019	28.52	29.00	28.22	28.22
2471	NASDAQ	TBNK	Fri, May 10, 2019	28.64	28.97	28.52	28.61
2470	NASDAQ	TBNK	Thu, May 9, 2019	28.61	28.75	28.61	28.68
2469	NASDAQ	TBNK	Wed, May 8, 2019	27.87	28.75	27.87	28.65
2468	NASDAQ	TBNK	Tue, May 7, 2019	28.70	28.99	28.70	28.84
2467	NASDAQ	TBNK	Mon, May 6, 2019	29.18	29.18	28.88	28.88
2466	NASDAQ	TBNK	Fri, May 3, 2019	28.75	29.15	28.75	29.14
2465	NASDAQ	TBNK	Thu, May 2, 2019	28.63	28.75	28.63	28.66
2464	NASDAQ	TBNK	Wed, May 1, 2019	28.80	28.86	28.50	28.68
2463	NASDAQ	TBNK	Tue, Apr 30, 2019	28.62	28.95	28.62	28.95
2462	NASDAQ	TBNK	Mon, Apr 29, 2019	28.31	28.87	28.31	28.75
2461	NASDAQ	TBNK	Fri, Apr 26, 2019	28.33	28.69	28.32	28.32
2460	NASDAQ	TBNK	Thu, Apr 25, 2019	28.82	28.82	28.32	28.50
2459	NASDAQ	TBNK	Wed, Apr 24, 2019	28.75	28.95	28.60	28.69
2458	NASDAQ	TBNK	Tue, Apr 23, 2019	28.72	28.75	28.58	28.75
2457	NASDAQ	TBNK	Mon, Apr 22, 2019	28.71	28.95	28.46	28.58
2456	NASDAQ	TBNK	Thu, Apr 18, 2019	28.52	28.87	28.52	28.84
2455	NASDAQ	TBNK	Wed, Apr 17, 2019	28.80	28.80	28.62	28.65
2454	NASDAQ	TBNK	Tue, Apr 16, 2019	28.33	28.55	28.08	28.54
2453	NASDAQ	TBNK	Mon, Apr 15, 2019	28.67	28.67	28.21	28.23
2452	NASDAQ	TBNK	Fri, Apr 12, 2019	28.48	28.63	28.21	28.40
2451	NASDAQ	TBNK	Thu, Apr 11, 2019	28.28	28.50	28.01	28.30
2450	NASDAQ	TBNK	Wed, Apr 10, 2019	27.87	28.29	27.86	28.29
2449	NASDAQ	TBNK	Tue, Apr 9, 2019	28.00	28.21	27.74	27.86
2448	NASDAQ	TBNK	Mon, Apr 8, 2019	28.16	28.16	27.93	27.97
2447	NASDAQ	TBNK	Fri, Apr 5, 2019	28.10	28.15	27.90	28.04
2446	NASDAQ	TBNK	Thu, Apr 4, 2019	27.97	28.10	27.61	27.95
2445	NASDAQ	TBNK	Wed, Apr 3, 2019	27.81	27.94	27.65	27.88
2444	NASDAQ	TBNK	Tue, Apr 2, 2019	27.18	27.90	27.18	27.74
2443	NASDAQ	TBNK	Mon, Apr 1, 2019	27.16	27.37	26.95	27.30
2442	NASDAQ	TBNK	Fri, Mar 29, 2019	27.05	27.30	26.87	26.91
2441	NASDAQ	TBNK	Thu, Mar 28, 2019	26.92	27.20	26.92	27.01
2440	NASDAQ	TBNK	Wed, Mar 27, 2019	26.96	27.43	26.94	27.05
2439	NASDAQ	TBNK	Tue, Mar 26, 2019	26.90	27.05	26.90	27.02
2438	NASDAQ	TBNK	Mon, Mar 25, 2019	26.44	27.15	26.44	26.95
2437	NASDAQ	TBNK	Fri, Mar 22, 2019	26.71	26.81	26.39	26.54
2436	NASDAQ	TBNK	Thu, Mar 21, 2019	26.60	27.05	26.46	26.79
2435	NASDAQ	TBNK	Wed, Mar 20, 2019	26.63	26.75	26.58	26.58
2434	NASDAQ	TBNK	Tue, Mar 19, 2019	26.85	26.85	26.60	26.70
2433	NASDAQ	TBNK	Mon, Mar 18, 2019	26.27	27.01	26.27	26.79
2432	NASDAQ	TBNK	Fri, Mar 15, 2019	27.05	27.34	26.16	26.17
2431	NASDAQ	TBNK	Thu, Mar 14, 2019	27.06	27.09	26.97	27.01
2430	NASDAQ	TBNK	Wed, Mar 13, 2019	27.10	27.17	27.02	27.10
2429	NASDAQ	TBNK	Tue, Mar 12, 2019	27.25	27.56	27.10	27.10
2428	NASDAQ	TBNK	Mon, Mar 11, 2019	27.19	27.24	27.07	27.24
2427	NASDAQ	TBNK	Fri, Mar 8, 2019	27.36	27.39	27.13	27.24
2426	NASDAQ	TBNK	Thu, Mar 7, 2019	27.80	27.95	27.30	27.30
2425	NASDAQ	TBNK	Wed, Mar 6, 2019	27.88	28.06	27.80	27.80
2424	NASDAQ	TBNK	Tue, Mar 5, 2019	27.92	28.09	27.90	27.98
2423	NASDAQ	TBNK	Mon, Mar 4, 2019	27.96	28.20	27.92	28.02
2422	NASDAQ	TBNK	Fri, Mar 1, 2019	28.27	28.27	28.10	28.13
2421	NASDAQ	TBNK	Thu, Feb 28, 2019	28.08	28.30	27.95	28.10
2420	NASDAQ	TBNK	Wed, Feb 27, 2019	28.05	28.18	27.93	28.17
2419	NASDAQ	TBNK	Tue, Feb 26, 2019	28.18	28.25	27.89	27.94
2418	NASDAQ	TBNK	Mon, Feb 25, 2019	28.15	28.31	27.96	28.26
2417	NASDAQ	TBNK	Fri, Feb 22, 2019	28.11	28.28	28.03	28.25
2416	NASDAQ	TBNK	Thu, Feb 21, 2019	27.67	28.26	27.67	28.18
2415	NASDAQ	TBNK	Wed, Feb 20, 2019	28.19	28.29	27.86	28.00
2414	NASDAQ	TBNK	Tue, Feb 19, 2019	28.22	28.42	27.90	28.25
2413	NASDAQ	TBNK	Fri, Feb 15, 2019	27.15	28.35	27.15	28.14
2412	NASDAQ	TBNK	Thu, Feb 14, 2019	27.80	27.90	27.00	27.01
2411	NASDAQ	TBNK	Wed, Feb 13, 2019	27.90	27.90	27.50	27.73
2410	NASDAQ	TBNK	Tue, Feb 12, 2019	27.69	27.71	27.58	27.71
2409	NASDAQ	TBNK	Mon, Feb 11, 2019	27.66	27.66	27.33	27.39
2408	NASDAQ	TBNK	Fri, Feb 8, 2019	27.50	27.64	27.46	27.46
2407	NASDAQ	TBNK	Thu, Feb 7, 2019	27.80	27.80	27.41	27.41
2406	NASDAQ	TBNK	Wed, Feb 6, 2019	27.63	27.75	27.55	27.56
2405	NASDAQ	TBNK	Tue, Feb 5, 2019	27.55	27.65	27.50	27.53
2404	NASDAQ	TBNK	Mon, Feb 4, 2019	27.50	27.72	27.50	27.54
2403	NASDAQ	TBNK	Fri, Feb 1, 2019	27.46	27.76	27.46	27.59
2402	NASDAQ	TBNK	Thu, Jan 31, 2019	27.59	27.70	27.47	27.58
2401	NASDAQ	TBNK	Wed, Jan 30, 2019	27.67	27.77	27.55	27.68
2400	NASDAQ	TBNK	Tue, Jan 29, 2019	27.66	27.69	27.48	27.56
2399	NASDAQ	TBNK	Mon, Jan 28, 2019	27.23	27.87	27.23	27.60
2398	NASDAQ	TBNK	Fri, Jan 25, 2019	27.21	27.50	27.21	27.45
2397	NASDAQ	TBNK	Thu, Jan 24, 2019	27.05	27.42	27.01	27.29
2396	NASDAQ	TBNK	Wed, Jan 23, 2019	27.14	27.51	26.91	27.00
2395	NASDAQ	TBNK	Tue, Jan 22, 2019	26.96	27.18	26.82	26.89
2394	NASDAQ	TBNK	Fri, Jan 18, 2019	26.94	27.30	26.94	26.97
2393	NASDAQ	TBNK	Thu, Jan 17, 2019	26.95	27.05	26.95	26.95
2392	NASDAQ	TBNK	Wed, Jan 16, 2019	26.91	27.48	26.90	26.96
2391	NASDAQ	TBNK	Tue, Jan 15, 2019	26.90	27.14	26.90	26.97
2390	NASDAQ	TBNK	Mon, Jan 14, 2019	26.90	27.20	26.85	26.90
2389	NASDAQ	TBNK	Fri, Jan 11, 2019	26.91	27.18	26.84	26.90
2388	NASDAQ	TBNK	Thu, Jan 10, 2019	26.96	27.14	26.90	27.08
2387	NASDAQ	TBNK	Wed, Jan 9, 2019	26.98	27.15	26.85	27.13
2386	NASDAQ	TBNK	Tue, Jan 8, 2019	26.69	27.16	26.55	27.16
2385	NASDAQ	TBNK	Mon, Jan 7, 2019	26.50	26.65	26.26	26.50
2384	NASDAQ	TBNK	Fri, Jan 4, 2019	26.34	26.51	26.00	26.40
2383	NASDAQ	TBNK	Thu, Jan 3, 2019	26.05	26.40	26.05	26.12
2382	NASDAQ	TBNK	Wed, Jan 2, 2019	25.89	26.17	25.78	26.17
2381	NASDAQ	TBNK	Mon, Dec 31, 2018	25.76	27.84	25.76	25.98
2380	NASDAQ	TBNK	Fri, Dec 28, 2018	25.40	26.79	25.16	25.66
2379	NASDAQ	TBNK	Thu, Dec 27, 2018	25.79	26.01	25.12	25.32
2378	NASDAQ	TBNK	Wed, Dec 26, 2018	27.93	27.93	25.40	25.94
2377	NASDAQ	TBNK	Mon, Dec 24, 2018	25.58	26.95	25.35	25.35
2376	NASDAQ	TBNK	Fri, Dec 21, 2018	25.59	26.30	25.58	25.70
2375	NASDAQ	TBNK	Thu, Dec 20, 2018	25.68	26.09	25.68	25.80
2374	NASDAQ	TBNK	Wed, Dec 19, 2018	26.34	26.60	25.80	26.00
2373	NASDAQ	TBNK	Tue, Dec 18, 2018	25.86	27.35	25.86	26.40
2372	NASDAQ	TBNK	Mon, Dec 17, 2018	26.78	28.74	26.48	26.49
2371	NASDAQ	TBNK	Fri, Dec 14, 2018	27.09	27.80	26.82	26.86
2370	NASDAQ	TBNK	Thu, Dec 13, 2018	27.77	27.77	27.15	27.15
2369	NASDAQ	TBNK	Wed, Dec 12, 2018	27.76	27.91	27.08	27.40
2368	NASDAQ	TBNK	Tue, Dec 11, 2018	27.78	28.05	27.25	27.35
2367	NASDAQ	TBNK	Mon, Dec 10, 2018	27.97	27.97	27.17	27.33
2366	NASDAQ	TBNK	Fri, Dec 7, 2018	27.34	27.34	27.15	27.15
2365	NASDAQ	TBNK	Thu, Dec 6, 2018	27.42	27.90	27.33	27.40
2364	NASDAQ	TBNK	Tue, Dec 4, 2018	28.14	28.20	27.39	27.39
2363	NASDAQ	TBNK	Mon, Dec 3, 2018	28.12	28.12	27.95	28.12
2362	NASDAQ	TBNK	Fri, Nov 30, 2018	28.22	28.22	27.85	27.85
2361	NASDAQ	TBNK	Thu, Nov 29, 2018	27.91	28.16	27.86	27.95
2360	NASDAQ	TBNK	Wed, Nov 28, 2018	27.93	28.13	27.65	28.13
2359	NASDAQ	TBNK	Tue, Nov 27, 2018	27.99	28.03	27.65	27.71
2358	NASDAQ	TBNK	Mon, Nov 26, 2018	27.82	27.96	27.65	27.68
2357	NASDAQ	TBNK	Fri, Nov 23, 2018	27.65	27.78	27.65	27.78
2356	NASDAQ	TBNK	Wed, Nov 21, 2018	27.67	27.68	27.60	27.64
2355	NASDAQ	TBNK	Tue, Nov 20, 2018	27.55	27.96	27.55	27.72
2354	NASDAQ	TBNK	Mon, Nov 19, 2018	28.10	28.10	27.62	27.72
2353	NASDAQ	TBNK	Fri, Nov 16, 2018	27.55	27.86	27.55	27.70
2352	NASDAQ	TBNK	Thu, Nov 15, 2018	27.38	27.72	27.38	27.64
2351	NASDAQ	TBNK	Wed, Nov 14, 2018	27.59	27.81	27.52	27.55
2350	NASDAQ	TBNK	Tue, Nov 13, 2018	27.75	27.97	27.60	27.60
2349	NASDAQ	TBNK	Mon, Nov 12, 2018	27.70	27.75	27.70	27.70
2348	NASDAQ	TBNK	Fri, Nov 9, 2018	27.36	27.69	27.36	27.60
2347	NASDAQ	TBNK	Thu, Nov 8, 2018	27.50	27.60	27.41	27.55
2346	NASDAQ	TBNK	Wed, Nov 7, 2018	27.35	27.50	27.35	27.50
2345	NASDAQ	TBNK	Tue, Nov 6, 2018	27.32	27.68	27.32	27.43
2344	NASDAQ	TBNK	Mon, Nov 5, 2018	27.52	27.66	27.30	27.35
2343	NASDAQ	TBNK	Fri, Nov 2, 2018	27.50	27.72	27.40	27.56
2342	NASDAQ	TBNK	Thu, Nov 1, 2018	27.29	27.56	27.29	27.40
2341	NASDAQ	TBNK	Wed, Oct 31, 2018	27.70	27.79	27.22	27.24
2340	NASDAQ	TBNK	Tue, Oct 30, 2018	27.87	27.89	27.44	27.58
2339	NASDAQ	TBNK	Mon, Oct 29, 2018	27.23	27.80	27.10	27.56
2338	NASDAQ	TBNK	Fri, Oct 26, 2018	27.00	27.86	27.00	27.24
2337	NASDAQ	TBNK	Thu, Oct 25, 2018	24.96	28.25	24.96	27.60
2336	NASDAQ	TBNK	Wed, Oct 24, 2018	28.40	28.66	28.10	28.20
2335	NASDAQ	TBNK	Tue, Oct 23, 2018	28.19	28.83	28.19	28.49
2334	NASDAQ	TBNK	Mon, Oct 22, 2018	28.68	28.75	28.50	28.50
2333	NASDAQ	TBNK	Fri, Oct 19, 2018	28.92	29.14	28.77	28.77
2332	NASDAQ	TBNK	Thu, Oct 18, 2018	29.00	29.21	29.00	29.07
2331	NASDAQ	TBNK	Wed, Oct 17, 2018	28.92	29.16	28.82	29.03
2330	NASDAQ	TBNK	Tue, Oct 16, 2018	28.55	29.07	28.55	28.97
2329	NASDAQ	TBNK	Mon, Oct 15, 2018	28.76	28.89	28.50	28.58
2328	NASDAQ	TBNK	Fri, Oct 12, 2018	28.80	29.28	28.40	28.55
2327	NASDAQ	TBNK	Thu, Oct 11, 2018	29.11	29.47	28.88	28.99
2326	NASDAQ	TBNK	Wed, Oct 10, 2018	29.61	29.61	29.24	29.30
2325	NASDAQ	TBNK	Tue, Oct 9, 2018	29.50	29.61	29.30	29.41
2324	NASDAQ	TBNK	Mon, Oct 8, 2018	29.21	29.53	29.15	29.30
2323	NASDAQ	TBNK	Fri, Oct 5, 2018	29.47	29.61	29.25	29.31
2322	NASDAQ	TBNK	Thu, Oct 4, 2018	29.45	29.66	29.45	29.55
2321	NASDAQ	TBNK	Wed, Oct 3, 2018	29.20	29.65	29.20	29.59
2320	NASDAQ	TBNK	Tue, Oct 2, 2018	29.24	29.66	29.13	29.28
2319	NASDAQ	TBNK	Mon, Oct 1, 2018	29.58	29.61	29.14	29.32
2318	NASDAQ	TBNK	Fri, Sep 28, 2018	29.53	29.68	29.50	29.55
2317	NASDAQ	TBNK	Thu, Sep 27, 2018	29.51	29.64	29.50	29.50
2316	NASDAQ	TBNK	Wed, Sep 26, 2018	29.50	29.70	29.50	29.54
2315	NASDAQ	TBNK	Tue, Sep 25, 2018	29.50	29.59	29.50	29.51
2314	NASDAQ	TBNK	Mon, Sep 24, 2018	29.50	29.76	29.50	29.50
2313	NASDAQ	TBNK	Fri, Sep 21, 2018	29.15	29.62	29.15	29.62
2312	NASDAQ	TBNK	Thu, Sep 20, 2018	29.15	29.32	29.15	29.21
2311	NASDAQ	TBNK	Wed, Sep 19, 2018	29.03	29.42	29.03	29.16
2310	NASDAQ	TBNK	Tue, Sep 18, 2018	29.45	29.56	29.16	29.17
2309	NASDAQ	TBNK	Mon, Sep 17, 2018	29.70	29.75	29.45	29.45
2308	NASDAQ	TBNK	Fri, Sep 14, 2018	29.83	29.86	29.71	29.71
2307	NASDAQ	TBNK	Thu, Sep 13, 2018	29.72	29.85	29.68	29.72
2306	NASDAQ	TBNK	Wed, Sep 12, 2018	29.60	29.78	29.50	29.71
2305	NASDAQ	TBNK	Tue, Sep 11, 2018	29.81	29.81	29.60	29.62
2304	NASDAQ	TBNK	Mon, Sep 10, 2018	29.70	29.82	29.64	29.82
2303	NASDAQ	TBNK	Fri, Sep 7, 2018	29.63	29.91	29.63	29.73
2302	NASDAQ	TBNK	Thu, Sep 6, 2018	29.86	29.95	29.78	29.90
2301	NASDAQ	TBNK	Wed, Sep 5, 2018	29.64	29.95	29.64	29.95
2300	NASDAQ	TBNK	Tue, Sep 4, 2018	29.88	29.90	29.83	29.90
2299	NASDAQ	TBNK	Fri, Aug 31, 2018	30.00	30.00	29.77	29.88
2298	NASDAQ	TBNK	Thu, Aug 30, 2018	29.75	29.90	29.75	29.90
2297	NASDAQ	TBNK	Wed, Aug 29, 2018	29.75	29.90	29.65	29.85
2296	NASDAQ	TBNK	Tue, Aug 28, 2018	29.95	29.96	29.75	29.86
2295	NASDAQ	TBNK	Mon, Aug 27, 2018	29.98	30.05	29.95	29.97
2294	NASDAQ	TBNK	Fri, Aug 24, 2018	29.91	30.10	29.81	30.05
2293	NASDAQ	TBNK	Thu, Aug 23, 2018	30.00	30.00	29.95	29.99
2292	NASDAQ	TBNK	Wed, Aug 22, 2018	30.08	30.08	29.95	29.97
2291	NASDAQ	TBNK	Tue, Aug 21, 2018	30.35	30.36	29.95	30.00
2290	NASDAQ	TBNK	Mon, Aug 20, 2018	30.10	30.21	30.03	30.21
2289	NASDAQ	TBNK	Fri, Aug 17, 2018	29.94	30.20	29.94	30.10
2288	NASDAQ	TBNK	Thu, Aug 16, 2018	30.14	30.14	29.90	30.04
2287	NASDAQ	TBNK	Wed, Aug 15, 2018	29.98	30.04	29.85	29.90
2286	NASDAQ	TBNK	Tue, Aug 14, 2018	30.10	30.39	29.95	29.98
2285	NASDAQ	TBNK	Mon, Aug 13, 2018	30.36	30.36	30.20	30.28
2284	NASDAQ	TBNK	Fri, Aug 10, 2018	30.05	30.36	30.03	30.23
2283	NASDAQ	TBNK	Thu, Aug 9, 2018	30.22	30.31	30.21	30.28
2282	NASDAQ	TBNK	Wed, Aug 8, 2018	30.03	30.25	29.92	30.20
2281	NASDAQ	TBNK	Tue, Aug 7, 2018	30.27	30.29	29.95	30.21
2280	NASDAQ	TBNK	Mon, Aug 6, 2018	30.23	30.43	30.22	30.27
2279	NASDAQ	TBNK	Fri, Aug 3, 2018	30.70	30.83	30.30	30.30
2278	NASDAQ	TBNK	Thu, Aug 2, 2018	30.54	30.60	30.42	30.46
2277	NASDAQ	TBNK	Wed, Aug 1, 2018	30.52	30.63	30.40	30.40
2276	NASDAQ	TBNK	Tue, Jul 31, 2018	30.50	30.70	30.49	30.50
2275	NASDAQ	TBNK	Mon, Jul 30, 2018	30.45	30.75	30.45	30.50
2274	NASDAQ	TBNK	Fri, Jul 27, 2018	30.50	30.74	30.50	30.50
2273	NASDAQ	TBNK	Thu, Jul 26, 2018	30.72	30.72	30.50	30.50
2272	NASDAQ	TBNK	Wed, Jul 25, 2018	30.50	30.61	30.44	30.50
2271	NASDAQ	TBNK	Tue, Jul 24, 2018	30.74	31.06	30.50	30.59
2270	NASDAQ	TBNK	Mon, Jul 23, 2018	30.59	30.94	30.56	30.87
2269	NASDAQ	TBNK	Fri, Jul 20, 2018	30.71	30.95	30.55	30.60
2268	NASDAQ	TBNK	Thu, Jul 19, 2018	30.84	30.87	30.65	30.67
2267	NASDAQ	TBNK	Wed, Jul 18, 2018	30.71	30.90	30.67	30.77
2266	NASDAQ	TBNK	Tue, Jul 17, 2018	31.08	31.14	30.76	30.76
2265	NASDAQ	TBNK	Mon, Jul 16, 2018	30.80	31.13	30.80	31.13
2264	NASDAQ	TBNK	Fri, Jul 13, 2018	31.01	31.05	30.80	30.81
2263	NASDAQ	TBNK	Thu, Jul 12, 2018	31.30	31.32	30.90	31.09
2262	NASDAQ	TBNK	Wed, Jul 11, 2018	31.30	31.45	31.20	31.23
2261	NASDAQ	TBNK	Tue, Jul 10, 2018	31.71	31.71	31.30	31.36
2260	NASDAQ	TBNK	Mon, Jul 9, 2018	31.71	31.94	31.71	31.73
2259	NASDAQ	TBNK	Fri, Jul 6, 2018	31.58	31.63	31.43	31.63
2258	NASDAQ	TBNK	Thu, Jul 5, 2018	31.33	31.64	31.33	31.51
2257	NASDAQ	TBNK	Tue, Jul 3, 2018	31.26	31.46	31.20	31.33
2256	NASDAQ	TBNK	Mon, Jul 2, 2018	30.99	31.24	30.99	31.24
2255	NASDAQ	TBNK	Fri, Jun 29, 2018	31.33	31.35	30.87	31.00
2254	NASDAQ	TBNK	Thu, Jun 28, 2018	31.23	31.44	31.23	31.25
2253	NASDAQ	TBNK	Wed, Jun 27, 2018	31.69	31.74	31.32	31.32
2252	NASDAQ	TBNK	Tue, Jun 26, 2018	31.68	31.95	31.65	31.85
2251	NASDAQ	TBNK	Mon, Jun 25, 2018	31.57	31.82	31.33	31.56
2250	NASDAQ	TBNK	Fri, Jun 22, 2018	31.50	31.70	31.32	31.60
2249	NASDAQ	TBNK	Thu, Jun 21, 2018	31.39	31.71	31.34	31.39
2248	NASDAQ	TBNK	Wed, Jun 20, 2018	31.13	31.45	31.13	31.39
2247	NASDAQ	TBNK	Tue, Jun 19, 2018	30.75	31.20	30.75	31.16
2246	NASDAQ	TBNK	Mon, Jun 18, 2018	30.88	31.00	30.76	30.94
2245	NASDAQ	TBNK	Fri, Jun 15, 2018	30.70	31.01	30.50	30.75
2244	NASDAQ	TBNK	Thu, Jun 14, 2018	30.62	30.90	30.62	30.84
2243	NASDAQ	TBNK	Wed, Jun 13, 2018	30.52	31.03	30.47	30.91
2242	NASDAQ	TBNK	Tue, Jun 12, 2018	30.98	30.98	30.50	30.55
2241	NASDAQ	TBNK	Mon, Jun 11, 2018	30.98	31.04	30.50	30.56
2240	NASDAQ	TBNK	Fri, Jun 8, 2018	31.25	31.25	30.13	30.94
2239	NASDAQ	TBNK	Thu, Jun 7, 2018	31.02	31.29	31.00	31.22
2238	NASDAQ	TBNK	Wed, Jun 6, 2018	30.81	31.05	30.80	30.97
2237	NASDAQ	TBNK	Tue, Jun 5, 2018	30.61	30.82	30.56	30.78
2236	NASDAQ	TBNK	Mon, Jun 4, 2018	30.56	30.79	30.56	30.73
2235	NASDAQ	TBNK	Fri, Jun 1, 2018	30.59	30.67	30.48	30.53
2234	NASDAQ	TBNK	Thu, May 31, 2018	30.58	30.70	30.48	30.58
2233	NASDAQ	TBNK	Wed, May 30, 2018	30.18	30.68	30.18	30.61
2232	NASDAQ	TBNK	Tue, May 29, 2018	30.30	30.30	30.03	30.21
2231	NASDAQ	TBNK	Fri, May 25, 2018	30.51	30.54	30.32	30.33
2230	NASDAQ	TBNK	Thu, May 24, 2018	30.70	30.84	30.32	30.45
2229	NASDAQ	TBNK	Wed, May 23, 2018	30.59	30.67	30.50	30.67
2228	NASDAQ	TBNK	Tue, May 22, 2018	30.55	30.77	30.42	30.54
2227	NASDAQ	TBNK	Mon, May 21, 2018	30.39	30.62	30.39	30.58
2226	NASDAQ	TBNK	Fri, May 18, 2018	30.58	30.63	30.39	30.39
2225	NASDAQ	TBNK	Thu, May 17, 2018	30.47	30.54	30.44	30.45
2224	NASDAQ	TBNK	Wed, May 16, 2018	30.44	30.49	30.31	30.38
2223	NASDAQ	TBNK	Tue, May 15, 2018	30.12	30.37	30.12	30.35
2222	NASDAQ	TBNK	Mon, May 14, 2018	30.39	30.40	30.10	30.13
2221	NASDAQ	TBNK	Fri, May 11, 2018	30.20	30.37	30.14	30.22
2220	NASDAQ	TBNK	Thu, May 10, 2018	30.38	30.41	30.16	30.19
2219	NASDAQ	TBNK	Wed, May 9, 2018	30.31	30.48	30.30	30.38
2218	NASDAQ	TBNK	Tue, May 8, 2018	30.40	30.57	30.40	30.47
2217	NASDAQ	TBNK	Mon, May 7, 2018	30.55	30.55	30.40	30.42
2216	NASDAQ	TBNK	Fri, May 4, 2018	30.40	30.69	30.32	30.49
2215	NASDAQ	TBNK	Thu, May 3, 2018	30.64	30.69	30.40	30.41
2214	NASDAQ	TBNK	Wed, May 2, 2018	30.44	30.80	30.40	30.63
2213	NASDAQ	TBNK	Tue, May 1, 2018	30.40	30.58	30.36	30.53
2212	NASDAQ	TBNK	Mon, Apr 30, 2018	30.53	30.77	30.43	30.44
2211	NASDAQ	TBNK	Fri, Apr 27, 2018	30.31	30.59	30.31	30.50
2210	NASDAQ	TBNK	Thu, Apr 26, 2018	30.00	30.66	29.88	30.22
2209	NASDAQ	TBNK	Wed, Apr 25, 2018	30.09	30.25	29.90	29.90
2208	NASDAQ	TBNK	Tue, Apr 24, 2018	30.09	30.38	29.92	30.04
2207	NASDAQ	TBNK	Mon, Apr 23, 2018	29.99	30.00	29.73	29.97
2206	NASDAQ	TBNK	Fri, Apr 20, 2018	29.92	30.16	29.84	29.96
2205	NASDAQ	TBNK	Thu, Apr 19, 2018	29.99	30.20	29.88	30.03
2204	NASDAQ	TBNK	Wed, Apr 18, 2018	30.17	30.34	29.89	30.00
2203	NASDAQ	TBNK	Tue, Apr 17, 2018	30.13	30.43	30.05	30.18
2202	NASDAQ	TBNK	Mon, Apr 16, 2018	30.00	30.46	30.00	30.07
2201	NASDAQ	TBNK	Fri, Apr 13, 2018	29.86	30.00	29.63	29.92
2200	NASDAQ	TBNK	Thu, Apr 12, 2018	29.75	29.83	29.52	29.75
2199	NASDAQ	TBNK	Wed, Apr 11, 2018	29.48	29.69	29.43	29.61
2198	NASDAQ	TBNK	Tue, Apr 10, 2018	29.62	29.75	29.37	29.55
2197	NASDAQ	TBNK	Mon, Apr 9, 2018	29.76	29.82	29.28	29.39
2196	NASDAQ	TBNK	Fri, Apr 6, 2018	29.67	29.82	29.36	29.49
2195	NASDAQ	TBNK	Thu, Apr 5, 2018	29.89	29.89	29.50	29.74
2194	NASDAQ	TBNK	Wed, Apr 4, 2018	29.34	29.85	29.34	29.76
2193	NASDAQ	TBNK	Tue, Apr 3, 2018	29.60	29.76	29.43	29.53
2192	NASDAQ	TBNK	Mon, Apr 2, 2018	29.73	30.02	29.35	29.57
2191	NASDAQ	TBNK	Thu, Mar 29, 2018	30.15	30.18	29.52	29.66
2190	NASDAQ	TBNK	Wed, Mar 28, 2018	29.90	30.12	29.85	29.95
2189	NASDAQ	TBNK	Tue, Mar 27, 2018	30.25	30.25	29.86	29.89
2188	NASDAQ	TBNK	Mon, Mar 26, 2018	29.82	30.24	29.49	30.19
2187	NASDAQ	TBNK	Fri, Mar 23, 2018	30.10	30.28	29.43	29.48
2186	NASDAQ	TBNK	Thu, Mar 22, 2018	30.57	30.80	30.17	30.18
2185	NASDAQ	TBNK	Wed, Mar 21, 2018	30.59	30.87	30.55	30.79
2184	NASDAQ	TBNK	Tue, Mar 20, 2018	30.60	30.80	30.47	30.66
2183	NASDAQ	TBNK	Mon, Mar 19, 2018	30.63	30.69	30.35	30.66
2182	NASDAQ	TBNK	Fri, Mar 16, 2018	30.58	30.86	30.58	30.65
2181	NASDAQ	TBNK	Thu, Mar 15, 2018	30.48	30.76	30.25	30.64
2180	NASDAQ	TBNK	Wed, Mar 14, 2018	30.73	30.73	30.34	30.48
2179	NASDAQ	TBNK	Tue, Mar 13, 2018	30.95	31.00	30.50	30.64
2178	NASDAQ	TBNK	Mon, Mar 12, 2018	30.86	31.01	30.66	30.94
2177	NASDAQ	TBNK	Fri, Mar 9, 2018	30.78	30.95	30.66	30.76
2176	NASDAQ	TBNK	Thu, Mar 8, 2018	30.90	31.07	30.24	30.73
2175	NASDAQ	TBNK	Wed, Mar 7, 2018	30.27	30.87	30.26	30.81
2174	NASDAQ	TBNK	Tue, Mar 6, 2018	30.57	30.73	30.19	30.63
2173	NASDAQ	TBNK	Mon, Mar 5, 2018	30.18	30.65	30.18	30.42
2172	NASDAQ	TBNK	Fri, Mar 2, 2018	29.53	30.68	29.53	30.54
2171	NASDAQ	TBNK	Thu, Mar 1, 2018	29.75	30.08	29.61	29.87
2170	NASDAQ	TBNK	Wed, Feb 28, 2018	30.48	30.48	29.77	29.87
2169	NASDAQ	TBNK	Tue, Feb 27, 2018	30.69	30.87	30.44	30.44
2168	NASDAQ	TBNK	Mon, Feb 26, 2018	30.72	30.90	30.58	30.78
2167	NASDAQ	TBNK	Fri, Feb 23, 2018	30.50	30.84	30.50	30.77
2166	NASDAQ	TBNK	Thu, Feb 22, 2018	30.62	30.84	30.55	30.61
2165	NASDAQ	TBNK	Wed, Feb 21, 2018	30.50	30.70	30.37	30.53
2164	NASDAQ	TBNK	Tue, Feb 20, 2018	30.64	30.89	30.11	30.21
2163	NASDAQ	TBNK	Fri, Feb 16, 2018	30.55	30.95	30.55	30.69
2162	NASDAQ	TBNK	Thu, Feb 15, 2018	30.74	30.83	30.55	30.65
2161	NASDAQ	TBNK	Wed, Feb 14, 2018	30.32	30.84	30.32	30.49
2160	NASDAQ	TBNK	Tue, Feb 13, 2018	30.46	30.75	30.30	30.34
2159	NASDAQ	TBNK	Mon, Feb 12, 2018	30.47	30.83	30.36	30.58
2158	NASDAQ	TBNK	Fri, Feb 9, 2018	30.45	30.74	30.04	30.52
2157	NASDAQ	TBNK	Thu, Feb 8, 2018	30.89	30.90	30.16	30.16
2156	NASDAQ	TBNK	Wed, Feb 7, 2018	30.50	30.70	30.44	30.63
2155	NASDAQ	TBNK	Tue, Feb 6, 2018	29.60	30.58	29.60	30.44
2154	NASDAQ	TBNK	Mon, Feb 5, 2018	30.74	30.79	29.86	29.87
2153	NASDAQ	TBNK	Fri, Feb 2, 2018	30.76	30.76	30.40	30.51
2152	NASDAQ	TBNK	Thu, Feb 1, 2018	30.25	30.84	30.25	30.62
2151	NASDAQ	TBNK	Wed, Jan 31, 2018	30.56	30.62	30.25	30.28
2150	NASDAQ	TBNK	Tue, Jan 30, 2018	30.48	30.68	30.26	30.40
2149	NASDAQ	TBNK	Mon, Jan 29, 2018	31.01	31.26	30.46	30.46
2148	NASDAQ	TBNK	Fri, Jan 26, 2018	31.45	31.45	31.00	31.01
2147	NASDAQ	TBNK	Thu, Jan 25, 2018	30.98	31.18	30.83	31.00
2146	NASDAQ	TBNK	Wed, Jan 24, 2018	31.51	31.52	30.91	31.25
2145	NASDAQ	TBNK	Tue, Jan 23, 2018	31.54	31.61	31.24	31.41
2144	NASDAQ	TBNK	Mon, Jan 22, 2018	31.71	31.71	31.30	31.59
2143	NASDAQ	TBNK	Fri, Jan 19, 2018	31.55	31.89	31.50	31.81
2142	NASDAQ	TBNK	Thu, Jan 18, 2018	31.66	31.66	31.49	31.52
2141	NASDAQ	TBNK	Wed, Jan 17, 2018	31.92	32.13	31.58	31.94
2140	NASDAQ	TBNK	Tue, Jan 16, 2018	31.94	32.15	31.66	31.74
2139	NASDAQ	TBNK	Fri, Jan 12, 2018	31.43	31.98	31.13	31.82
2138	NASDAQ	TBNK	Thu, Jan 11, 2018	31.26	31.84	31.22	31.52
2137	NASDAQ	TBNK	Wed, Jan 10, 2018	31.35	31.57	31.22	31.26
2136	NASDAQ	TBNK	Tue, Jan 9, 2018	31.32	31.56	31.32	31.44
2135	NASDAQ	TBNK	Mon, Jan 8, 2018	31.21	31.48	31.10	31.41
2134	NASDAQ	TBNK	Fri, Jan 5, 2018	31.18	31.31	31.15	31.31
2133	NASDAQ	TBNK	Thu, Jan 4, 2018	30.87	31.35	30.87	31.16
2132	NASDAQ	TBNK	Wed, Jan 3, 2018	30.89	31.23	30.60	31.03
2131	NASDAQ	TBNK	Tue, Jan 2, 2018	31.67	31.67	30.79	30.88
2130	NASDAQ	TBNK	Fri, Dec 29, 2017	31.15	31.41	30.83	30.87
2129	NASDAQ	TBNK	Thu, Dec 28, 2017	31.40	31.50	31.15	31.29
2128	NASDAQ	TBNK	Wed, Dec 27, 2017	31.44	31.70	31.36	31.55
2127	NASDAQ	TBNK	Tue, Dec 26, 2017	31.11	31.37	31.03	31.36
2126	NASDAQ	TBNK	Fri, Dec 22, 2017	31.11	31.39	31.11	31.18
2125	NASDAQ	TBNK	Thu, Dec 21, 2017	30.83	31.19	30.66	31.08
2124	NASDAQ	TBNK	Wed, Dec 20, 2017	31.14	31.14	30.65	30.77
2123	NASDAQ	TBNK	Tue, Dec 19, 2017	31.53	31.54	30.89	30.97
2122	NASDAQ	TBNK	Mon, Dec 18, 2017	31.32	31.70	31.22	31.53
2121	NASDAQ	TBNK	Fri, Dec 15, 2017	30.63	31.45	30.59	31.10
2120	NASDAQ	TBNK	Thu, Dec 14, 2017	30.95	31.19	30.44	30.71
2119	NASDAQ	TBNK	Wed, Dec 13, 2017	30.49	31.17	30.49	31.00
2118	NASDAQ	TBNK	Tue, Dec 12, 2017	30.66	30.90	30.51	30.64
2117	NASDAQ	TBNK	Mon, Dec 11, 2017	30.52	30.94	30.51	30.58
2116	NASDAQ	TBNK	Fri, Dec 8, 2017	31.21	31.21	30.26	30.46
2115	NASDAQ	TBNK	Thu, Dec 7, 2017	31.10	31.70	30.93	31.23
2114	NASDAQ	TBNK	Wed, Dec 6, 2017	31.34	31.99	31.08	31.16
2113	NASDAQ	TBNK	Tue, Dec 5, 2017	31.80	31.80	31.18	31.45
2112	NASDAQ	TBNK	Mon, Dec 4, 2017	32.31	32.49	31.90	31.96
2111	NASDAQ	TBNK	Fri, Dec 1, 2017	32.55	32.55	31.27	31.94
2110	NASDAQ	TBNK	Thu, Nov 30, 2017	32.12	32.48	31.74	31.95
2109	NASDAQ	TBNK	Wed, Nov 29, 2017	31.41	32.50	31.41	32.44
2108	NASDAQ	TBNK	Tue, Nov 28, 2017	31.17	31.94	31.10	31.93
2107	NASDAQ	TBNK	Mon, Nov 27, 2017	31.62	31.68	31.34	31.49
2106	NASDAQ	TBNK	Fri, Nov 24, 2017	31.75	31.75	31.23	31.59
2105	NASDAQ	TBNK	Wed, Nov 22, 2017	31.57	31.68	31.40	31.54
2104	NASDAQ	TBNK	Tue, Nov 21, 2017	31.55	31.60	31.28	31.57
2103	NASDAQ	TBNK	Mon, Nov 20, 2017	31.07	31.55	31.07	31.51
2102	NASDAQ	TBNK	Fri, Nov 17, 2017	30.73	31.15	30.73	30.99
2101	NASDAQ	TBNK	Thu, Nov 16, 2017	30.54	31.13	30.48	30.78
2100	NASDAQ	TBNK	Wed, Nov 15, 2017	30.68	31.04	30.41	30.55
2099	NASDAQ	TBNK	Tue, Nov 14, 2017	30.63	30.63	29.99	30.45
2098	NASDAQ	TBNK	Mon, Nov 13, 2017	30.23	30.54	30.14	30.54
2097	NASDAQ	TBNK	Fri, Nov 10, 2017	30.44	30.99	30.24	30.30
2096	NASDAQ	TBNK	Thu, Nov 9, 2017	29.94	30.43	29.90	30.26
2095	NASDAQ	TBNK	Wed, Nov 8, 2017	30.23	30.36	29.96	30.00
2094	NASDAQ	TBNK	Tue, Nov 7, 2017	31.33	31.33	30.16	30.22
2093	NASDAQ	TBNK	Mon, Nov 6, 2017	31.60	31.60	31.32	31.46
2092	NASDAQ	TBNK	Fri, Nov 3, 2017	31.84	31.87	31.42	31.44
2091	NASDAQ	TBNK	Thu, Nov 2, 2017	31.39	32.04	31.37	31.84
2090	NASDAQ	TBNK	Wed, Nov 1, 2017	31.60	31.64	31.17	31.33
2089	NASDAQ	TBNK	Tue, Oct 31, 2017	31.67	31.84	31.37	31.59
2088	NASDAQ	TBNK	Mon, Oct 30, 2017	32.37	32.37	31.32	31.50
2087	NASDAQ	TBNK	Fri, Oct 27, 2017	32.99	33.00	31.98	32.81
2086	NASDAQ	TBNK	Thu, Oct 26, 2017	32.62	33.00	32.50	32.63
2085	NASDAQ	TBNK	Wed, Oct 25, 2017	32.69	32.85	32.10	32.77
2084	NASDAQ	TBNK	Tue, Oct 24, 2017	32.60	32.93	32.55	32.57
2083	NASDAQ	TBNK	Mon, Oct 23, 2017	32.45	32.86	32.45	32.54
2082	NASDAQ	TBNK	Fri, Oct 20, 2017	32.73	32.95	32.46	32.83
2081	NASDAQ	TBNK	Thu, Oct 19, 2017	32.35	32.60	32.23	32.55
2080	NASDAQ	TBNK	Wed, Oct 18, 2017	32.39	32.58	32.35	32.39
2079	NASDAQ	TBNK	Tue, Oct 17, 2017	32.49	32.61	32.11	32.18
2078	NASDAQ	TBNK	Mon, Oct 16, 2017	32.63	32.72	32.07	32.59
2077	NASDAQ	TBNK	Fri, Oct 13, 2017	32.17	32.63	32.16	32.60
2076	NASDAQ	TBNK	Thu, Oct 12, 2017	32.68	32.95	32.47	32.65
2075	NASDAQ	TBNK	Wed, Oct 11, 2017	32.42	32.95	32.42	32.77
2074	NASDAQ	TBNK	Tue, Oct 10, 2017	32.37	32.68	32.30	32.58
2073	NASDAQ	TBNK	Mon, Oct 9, 2017	32.26	32.41	32.00	32.16
2072	NASDAQ	TBNK	Fri, Oct 6, 2017	32.15	32.23	31.90	32.09
2071	NASDAQ	TBNK	Thu, Oct 5, 2017	31.95	32.46	31.88	32.10
2070	NASDAQ	TBNK	Wed, Oct 4, 2017	31.95	32.09	31.71	31.83
2069	NASDAQ	TBNK	Tue, Oct 3, 2017	32.11	32.43	31.67	31.89
2068	NASDAQ	TBNK	Mon, Oct 2, 2017	31.55	32.18	31.30	32.08
2067	NASDAQ	TBNK	Fri, Sep 29, 2017	31.70	31.88	31.55	31.57
2066	NASDAQ	TBNK	Thu, Sep 28, 2017	30.54	31.87	30.54	31.75
2065	NASDAQ	TBNK	Wed, Sep 27, 2017	31.11	31.75	31.11	31.54
2064	NASDAQ	TBNK	Tue, Sep 26, 2017	30.69	31.12	30.55	30.98
2063	NASDAQ	TBNK	Mon, Sep 25, 2017	30.60	30.75	30.48	30.59
2062	NASDAQ	TBNK	Fri, Sep 22, 2017	30.34	30.72	30.34	30.51
2061	NASDAQ	TBNK	Thu, Sep 21, 2017	30.28	30.50	30.04	30.38
2060	NASDAQ	TBNK	Wed, Sep 20, 2017	29.82	30.43	29.72	30.29
2059	NASDAQ	TBNK	Tue, Sep 19, 2017	29.74	29.91	29.61	29.84
2058	NASDAQ	TBNK	Mon, Sep 18, 2017	29.69	29.84	29.44	29.71
2057	NASDAQ	TBNK	Fri, Sep 15, 2017	29.85	29.94	29.14	29.56
2056	NASDAQ	TBNK	Thu, Sep 14, 2017	29.69	30.07	29.69	29.84
2055	NASDAQ	TBNK	Wed, Sep 13, 2017	29.76	30.13	29.76	29.95
2054	NASDAQ	TBNK	Tue, Sep 12, 2017	30.13	30.27	29.83	29.89
2053	NASDAQ	TBNK	Mon, Sep 11, 2017	29.72	30.37	29.72	29.96
2052	NASDAQ	TBNK	Fri, Sep 8, 2017	29.40	29.74	29.40	29.67
2051	NASDAQ	TBNK	Thu, Sep 7, 2017	29.67	29.75	29.15	29.25
2050	NASDAQ	TBNK	Wed, Sep 6, 2017	30.21	30.21	29.61	29.66
2049	NASDAQ	TBNK	Tue, Sep 5, 2017	30.38	30.38	30.10	30.12
2048	NASDAQ	TBNK	Fri, Sep 1, 2017	30.25	30.43	30.20	30.28
2047	NASDAQ	TBNK	Thu, Aug 31, 2017	29.89	30.37	29.62	30.23
2046	NASDAQ	TBNK	Wed, Aug 30, 2017	30.00	30.09	29.79	29.82
2045	NASDAQ	TBNK	Tue, Aug 29, 2017	30.06	30.18	29.95	30.00
2044	NASDAQ	TBNK	Mon, Aug 28, 2017	30.23	30.23	29.95	30.06
2043	NASDAQ	TBNK	Fri, Aug 25, 2017	30.15	30.30	29.95	30.01
2042	NASDAQ	TBNK	Thu, Aug 24, 2017	29.50	30.03	29.45	29.99
2041	NASDAQ	TBNK	Wed, Aug 23, 2017	29.15	29.58	29.15	29.50
2040	NASDAQ	TBNK	Tue, Aug 22, 2017	28.69	29.47	28.69	29.13
2039	NASDAQ	TBNK	Mon, Aug 21, 2017	28.20	28.91	28.20	28.61
2038	NASDAQ	TBNK	Fri, Aug 18, 2017	28.12	28.62	28.12	28.25
2037	NASDAQ	TBNK	Thu, Aug 17, 2017	28.92	28.92	28.34	28.34
2036	NASDAQ	TBNK	Wed, Aug 16, 2017	28.88	29.08	28.86	28.92
2035	NASDAQ	TBNK	Tue, Aug 15, 2017	28.79	29.03	28.75	28.77
2034	NASDAQ	TBNK	Mon, Aug 14, 2017	29.04	29.21	28.68	28.93
2033	NASDAQ	TBNK	Fri, Aug 11, 2017	29.58	29.58	28.69	28.92
2032	NASDAQ	TBNK	Thu, Aug 10, 2017	29.00	29.70	28.30	29.70
2031	NASDAQ	TBNK	Wed, Aug 9, 2017	29.68	29.71	29.03	29.44
2030	NASDAQ	TBNK	Tue, Aug 8, 2017	29.69	29.96	29.30	29.68
2029	NASDAQ	TBNK	Mon, Aug 7, 2017	29.93	30.41	29.51	29.68
2028	NASDAQ	TBNK	Fri, Aug 4, 2017	30.54	30.54	29.62	30.03
2027	NASDAQ	TBNK	Thu, Aug 3, 2017	30.46	30.46	29.68	30.04
2026	NASDAQ	TBNK	Wed, Aug 2, 2017	30.34	30.38	29.95	30.06
2025	NASDAQ	TBNK	Tue, Aug 1, 2017	30.01	31.00	29.99	30.39
2024	NASDAQ	TBNK	Mon, Jul 31, 2017	30.71	31.54	30.05	30.13
2023	NASDAQ	TBNK	Fri, Jul 28, 2017	30.82	31.04	30.38	30.51
2022	NASDAQ	TBNK	Thu, Jul 27, 2017	31.38	31.39	30.82	31.09
2021	NASDAQ	TBNK	Wed, Jul 26, 2017	31.58	31.98	31.13	31.14
2020	NASDAQ	TBNK	Tue, Jul 25, 2017	30.63	31.86	30.63	31.56
2019	NASDAQ	TBNK	Mon, Jul 24, 2017	30.25	31.16	30.25	30.55
2018	NASDAQ	TBNK	Fri, Jul 21, 2017	30.79	30.84	30.16	30.54
2017	NASDAQ	TBNK	Thu, Jul 20, 2017	30.40	30.79	30.19	30.67
2016	NASDAQ	TBNK	Wed, Jul 19, 2017	30.03	31.34	30.03	30.42
2015	NASDAQ	TBNK	Tue, Jul 18, 2017	30.25	31.04	30.00	30.38
2014	NASDAQ	TBNK	Mon, Jul 17, 2017	30.53	30.69	30.27	30.27
2013	NASDAQ	TBNK	Fri, Jul 14, 2017	30.51	30.74	30.09	30.41
2012	NASDAQ	TBNK	Thu, Jul 13, 2017	30.65	30.81	30.45	30.67
2011	NASDAQ	TBNK	Wed, Jul 12, 2017	30.55	30.75	30.55	30.70
2010	NASDAQ	TBNK	Tue, Jul 11, 2017	30.96	31.13	30.46	30.60
2009	NASDAQ	TBNK	Mon, Jul 10, 2017	31.01	31.14	30.78	30.92
2008	NASDAQ	TBNK	Fri, Jul 7, 2017	30.99	31.34	30.87	31.14
2007	NASDAQ	TBNK	Thu, Jul 6, 2017	30.91	31.18	30.87	31.01
2006	NASDAQ	TBNK	Wed, Jul 5, 2017	31.09	31.32	30.71	31.10
2005	NASDAQ	TBNK	Mon, Jul 3, 2017	31.11	31.37	30.80	31.10
2004	NASDAQ	TBNK	Fri, Jun 30, 2017	31.60	32.18	31.12	31.19
2003	NASDAQ	TBNK	Thu, Jun 29, 2017	31.78	31.78	31.31	31.61
2002	NASDAQ	TBNK	Wed, Jun 28, 2017	31.30	31.88	31.30	31.60
2001	NASDAQ	TBNK	Tue, Jun 27, 2017	30.56	31.30	30.49	30.71
2000	NASDAQ	TBNK	Mon, Jun 26, 2017	31.26	31.72	30.49	30.56
1999	NASDAQ	TBNK	Fri, Jun 23, 2017	31.09	32.29	30.70	31.20
1998	NASDAQ	TBNK	Thu, Jun 22, 2017	30.85	31.52	30.85	31.02
1997	NASDAQ	TBNK	Wed, Jun 21, 2017	31.80	32.30	30.51	30.73
1996	NASDAQ	TBNK	Tue, Jun 20, 2017	31.30	31.72	31.11	31.11
1995	NASDAQ	TBNK	Mon, Jun 19, 2017	31.62	32.15	31.19	31.52
1994	NASDAQ	TBNK	Fri, Jun 16, 2017	31.75	32.28	31.27	31.46
1993	NASDAQ	TBNK	Thu, Jun 15, 2017	31.80	32.11	31.69	32.05
1992	NASDAQ	TBNK	Wed, Jun 14, 2017	31.96	32.01	31.41	31.64
1991	NASDAQ	TBNK	Tue, Jun 13, 2017	31.72	32.21	31.70	32.01
1990	NASDAQ	TBNK	Mon, Jun 12, 2017	32.15	32.15	31.36	31.60
1989	NASDAQ	TBNK	Fri, Jun 9, 2017	31.04	32.36	31.04	32.12
1988	NASDAQ	TBNK	Thu, Jun 8, 2017	31.20	31.77	31.18	31.53
1987	NASDAQ	TBNK	Wed, Jun 7, 2017	30.97	31.25	30.77	31.07
1986	NASDAQ	TBNK	Tue, Jun 6, 2017	30.87	31.14	30.64	30.96
1985	NASDAQ	TBNK	Mon, Jun 5, 2017	31.10	31.27	31.03	31.10
1984	NASDAQ	TBNK	Fri, Jun 2, 2017	30.64	31.48	30.64	31.19
1983	NASDAQ	TBNK	Thu, Jun 1, 2017	29.96	30.74	29.96	30.64
1982	NASDAQ	TBNK	Wed, May 31, 2017	30.32	30.47	29.61	30.06
1981	NASDAQ	TBNK	Tue, May 30, 2017	30.24	30.46	29.69	30.18
1980	NASDAQ	TBNK	Fri, May 26, 2017	29.57	30.35	29.18	30.17
1979	NASDAQ	TBNK	Thu, May 25, 2017	29.64	29.66	29.08	29.53
1978	NASDAQ	TBNK	Wed, May 24, 2017	30.48	30.48	29.10	29.60
1977	NASDAQ	TBNK	Tue, May 23, 2017	29.82	30.09	29.73	29.94
1976	NASDAQ	TBNK	Mon, May 22, 2017	29.94	30.11	29.82	29.90
1975	NASDAQ	TBNK	Fri, May 19, 2017	30.04	30.69	29.82	29.86
1974	NASDAQ	TBNK	Thu, May 18, 2017	30.29	30.50	30.00	30.04
1973	NASDAQ	TBNK	Wed, May 17, 2017	30.52	30.52	30.05	30.12
1972	NASDAQ	TBNK	Tue, May 16, 2017	30.38	30.70	30.20	30.69
1971	NASDAQ	TBNK	Mon, May 15, 2017	30.64	30.70	30.33	30.48
1970	NASDAQ	TBNK	Fri, May 12, 2017	30.30	30.48	30.12	30.27
1969	NASDAQ	TBNK	Thu, May 11, 2017	30.51	30.69	30.27	30.43
1968	NASDAQ	TBNK	Wed, May 10, 2017	30.64	30.71	30.43	30.52
1967	NASDAQ	TBNK	Tue, May 9, 2017	31.04	31.04	30.65	30.72
1966	NASDAQ	TBNK	Mon, May 8, 2017	31.00	31.14	30.94	31.11
1965	NASDAQ	TBNK	Fri, May 5, 2017	31.32	31.35	30.83	30.85
1964	NASDAQ	TBNK	Thu, May 4, 2017	31.50	31.52	30.96	31.11
1963	NASDAQ	TBNK	Wed, May 3, 2017	31.20	31.57	31.16	31.24
1962	NASDAQ	TBNK	Tue, May 2, 2017	31.04	31.59	31.04	31.31
1961	NASDAQ	TBNK	Mon, May 1, 2017	31.00	31.61	30.83	31.30
1960	NASDAQ	TBNK	Fri, Apr 28, 2017	32.49	32.49	30.55	30.95
1959	NASDAQ	TBNK	Thu, Apr 27, 2017	32.58	32.58	32.12	32.41
1958	NASDAQ	TBNK	Wed, Apr 26, 2017	32.24	32.79	32.24	32.64
1957	NASDAQ	TBNK	Tue, Apr 25, 2017	32.10	32.47	32.10	32.38
1956	NASDAQ	TBNK	Mon, Apr 24, 2017	31.63	32.24	31.12	32.01
1955	NASDAQ	TBNK	Fri, Apr 21, 2017	31.15	31.47	31.15	31.24
1954	NASDAQ	TBNK	Thu, Apr 20, 2017	31.20	31.21	30.97	31.20
1953	NASDAQ	TBNK	Wed, Apr 19, 2017	31.06	31.08	30.75	30.92
1952	NASDAQ	TBNK	Tue, Apr 18, 2017	30.89	31.00	30.79	30.92
1951	NASDAQ	TBNK	Mon, Apr 17, 2017	31.24	31.28	30.73	30.94
1950	NASDAQ	TBNK	Thu, Apr 13, 2017	31.18	31.22	30.78	30.82
1949	NASDAQ	TBNK	Wed, Apr 12, 2017	31.04	31.33	31.04	31.31
1948	NASDAQ	TBNK	Tue, Apr 11, 2017	31.48	31.54	31.46	31.54
1947	NASDAQ	TBNK	Mon, Apr 10, 2017	31.05	31.83	30.95	31.62
1946	NASDAQ	TBNK	Fri, Apr 7, 2017	31.10	31.15	31.03	31.06
1945	NASDAQ	TBNK	Thu, Apr 6, 2017	31.15	31.25	30.89	31.15
1944	NASDAQ	TBNK	Wed, Apr 5, 2017	31.36	31.36	31.07	31.22
1943	NASDAQ	TBNK	Tue, Apr 4, 2017	31.06	31.63	30.88	31.17
1942	NASDAQ	TBNK	Mon, Apr 3, 2017	31.06	31.20	30.84	30.98
1941	NASDAQ	TBNK	Fri, Mar 31, 2017	31.24	31.25	31.05	31.17
1940	NASDAQ	TBNK	Thu, Mar 30, 2017	30.45	31.25	30.45	31.25
1939	NASDAQ	TBNK	Wed, Mar 29, 2017	31.60	31.60	31.22	31.33
1938	NASDAQ	TBNK	Tue, Mar 28, 2017	30.81	31.65	30.74	31.00
1937	NASDAQ	TBNK	Mon, Mar 27, 2017	31.00	31.07	30.82	31.00
1936	NASDAQ	TBNK	Fri, Mar 24, 2017	31.25	31.73	31.08	31.23
1935	NASDAQ	TBNK	Thu, Mar 23, 2017	31.18	31.29	31.00	31.14
1934	NASDAQ	TBNK	Wed, Mar 22, 2017	31.03	31.35	30.57	30.72
1933	NASDAQ	TBNK	Tue, Mar 21, 2017	32.32	32.32	31.03	31.04
1932	NASDAQ	TBNK	Mon, Mar 20, 2017	32.30	33.47	31.50	32.05
1931	NASDAQ	TBNK	Fri, Mar 17, 2017	31.24	32.81	31.07	32.25
1930	NASDAQ	TBNK	Thu, Mar 16, 2017	30.89	31.69	30.89	31.32
1929	NASDAQ	TBNK	Wed, Mar 15, 2017	31.32	31.32	31.01	31.01
1928	NASDAQ	TBNK	Tue, Mar 14, 2017	31.48	31.48	31.05	31.19
1927	NASDAQ	TBNK	Mon, Mar 13, 2017	31.39	31.47	31.16	31.32
1926	NASDAQ	TBNK	Fri, Mar 10, 2017	31.24	31.63	31.00	31.09
1925	NASDAQ	TBNK	Thu, Mar 9, 2017	31.90	31.90	31.20	31.28
1924	NASDAQ	TBNK	Wed, Mar 8, 2017	31.65	32.37	31.36	31.41
1923	NASDAQ	TBNK	Tue, Mar 7, 2017	31.63	31.95	31.46	31.54
1922	NASDAQ	TBNK	Mon, Mar 6, 2017	31.65	31.84	31.34	31.52
1921	NASDAQ	TBNK	Fri, Mar 3, 2017	32.29	32.43	31.50	31.80
1920	NASDAQ	TBNK	Thu, Mar 2, 2017	32.31	32.58	32.01	32.02
1919	NASDAQ	TBNK	Wed, Mar 1, 2017	32.54	33.28	32.49	32.54
1918	NASDAQ	TBNK	Tue, Feb 28, 2017	33.16	33.18	32.16	32.22
1917	NASDAQ	TBNK	Mon, Feb 27, 2017	33.27	33.59	32.93	33.09
1916	NASDAQ	TBNK	Fri, Feb 24, 2017	33.61	33.61	32.92	33.27
1915	NASDAQ	TBNK	Thu, Feb 23, 2017	33.95	33.95	33.22	33.59
1914	NASDAQ	TBNK	Wed, Feb 22, 2017	33.87	33.95	33.39	33.79
1913	NASDAQ	TBNK	Tue, Feb 21, 2017	33.70	33.97	33.57	33.90
1912	NASDAQ	TBNK	Fri, Feb 17, 2017	33.54	33.64	33.24	33.55
1911	NASDAQ	TBNK	Thu, Feb 16, 2017	33.38	33.55	33.13	33.45
1910	NASDAQ	TBNK	Wed, Feb 15, 2017	33.14	33.34	32.96	33.22
1909	NASDAQ	TBNK	Tue, Feb 14, 2017	33.27	33.45	32.90	33.22
1908	NASDAQ	TBNK	Mon, Feb 13, 2017	33.19	33.59	32.95	33.40
1907	NASDAQ	TBNK	Fri, Feb 10, 2017	32.80	33.00	32.58	32.97
1906	NASDAQ	TBNK	Thu, Feb 9, 2017	32.44	32.62	32.35	32.60
1905	NASDAQ	TBNK	Wed, Feb 8, 2017	32.71	32.71	32.06	32.32
1904	NASDAQ	TBNK	Tue, Feb 7, 2017	31.93	32.50	31.85	32.39
1903	NASDAQ	TBNK	Mon, Feb 6, 2017	32.29	32.34	31.93	32.12
1902	NASDAQ	TBNK	Fri, Feb 3, 2017	31.78	32.51	31.78	32.26
1901	NASDAQ	TBNK	Thu, Feb 2, 2017	31.84	32.22	31.26	31.57
1900	NASDAQ	TBNK	Wed, Feb 1, 2017	32.25	32.81	31.51	31.87
1899	NASDAQ	TBNK	Tue, Jan 31, 2017	32.20	32.41	31.53	31.67
1898	NASDAQ	TBNK	Mon, Jan 30, 2017	33.15	33.15	32.50	32.50
1897	NASDAQ	TBNK	Fri, Jan 27, 2017	34.00	34.00	32.28	33.23
1896	NASDAQ	TBNK	Thu, Jan 26, 2017	33.29	33.37	32.86	33.03
1895	NASDAQ	TBNK	Wed, Jan 25, 2017	32.99	33.29	32.95	33.16
1894	NASDAQ	TBNK	Tue, Jan 24, 2017	32.78	32.90	32.06	32.85
1893	NASDAQ	TBNK	Mon, Jan 23, 2017	32.51	32.66	32.32	32.37
1892	NASDAQ	TBNK	Fri, Jan 20, 2017	32.43	32.94	32.25	32.40
1891	NASDAQ	TBNK	Thu, Jan 19, 2017	32.95	32.95	32.21	32.41
1890	NASDAQ	TBNK	Wed, Jan 18, 2017	32.98	32.98	32.60	32.80
1889	NASDAQ	TBNK	Tue, Jan 17, 2017	33.17	33.17	32.35	32.64
1888	NASDAQ	TBNK	Fri, Jan 13, 2017	32.89	33.39	32.89	33.28
1887	NASDAQ	TBNK	Thu, Jan 12, 2017	32.83	32.97	32.17	32.72
1886	NASDAQ	TBNK	Wed, Jan 11, 2017	33.00	33.00	32.71	32.96
1885	NASDAQ	TBNK	Tue, Jan 10, 2017	32.50	33.00	32.05	33.00
1884	NASDAQ	TBNK	Mon, Jan 9, 2017	32.35	32.50	31.67	32.46
1883	NASDAQ	TBNK	Fri, Jan 6, 2017	32.62	32.69	32.33	32.39
1882	NASDAQ	TBNK	Thu, Jan 5, 2017	32.60	32.60	32.50	32.56
1881	NASDAQ	TBNK	Wed, Jan 4, 2017	32.52	32.70	32.52	32.59
1880	NASDAQ	TBNK	Tue, Jan 3, 2017	33.12	33.12	32.54	32.59
1879	NASDAQ	TBNK	Fri, Dec 30, 2016	32.96	32.96	32.74	32.84
1878	NASDAQ	TBNK	Thu, Dec 29, 2016	33.00	33.07	32.87	32.94
1877	NASDAQ	TBNK	Wed, Dec 28, 2016	33.14	33.14	32.87	32.96
1876	NASDAQ	TBNK	Tue, Dec 27, 2016	33.00	33.32	32.95	33.03
1875	NASDAQ	TBNK	Fri, Dec 23, 2016	32.99	32.99	32.78	32.95
1874	NASDAQ	TBNK	Thu, Dec 22, 2016	33.00	33.10	32.90	32.98
1873	NASDAQ	TBNK	Wed, Dec 21, 2016	33.16	33.16	32.96	33.00
1872	NASDAQ	TBNK	Tue, Dec 20, 2016	33.01	33.28	32.50	33.03
1871	NASDAQ	TBNK	Mon, Dec 19, 2016	32.79	33.02	32.75	32.87
1870	NASDAQ	TBNK	Fri, Dec 16, 2016	32.91	32.94	32.50	32.73
1869	NASDAQ	TBNK	Thu, Dec 15, 2016	32.59	33.00	32.50	32.84
1868	NASDAQ	TBNK	Wed, Dec 14, 2016	32.64	32.75	32.50	32.53
1867	NASDAQ	TBNK	Tue, Dec 13, 2016	32.74	33.09	32.54	32.67
1866	NASDAQ	TBNK	Mon, Dec 12, 2016	32.71	32.91	32.50	32.58
1865	NASDAQ	TBNK	Fri, Dec 9, 2016	32.41	32.68	32.25	32.63
1864	NASDAQ	TBNK	Thu, Dec 8, 2016	32.27	32.30	32.06	32.26
1863	NASDAQ	TBNK	Wed, Dec 7, 2016	32.46	32.46	31.89	32.27
1862	NASDAQ	TBNK	Tue, Dec 6, 2016	32.39	32.58	31.81	32.22
1861	NASDAQ	TBNK	Mon, Dec 5, 2016	31.89	32.15	31.86	32.14
1860	NASDAQ	TBNK	Fri, Dec 2, 2016	31.78	31.92	31.49	31.67
1859	NASDAQ	TBNK	Thu, Dec 1, 2016	31.44	31.99	31.44	31.87
1858	NASDAQ	TBNK	Wed, Nov 30, 2016	32.25	32.25	31.31	31.47
1857	NASDAQ	TBNK	Tue, Nov 29, 2016	32.15	32.20	31.99	32.12
1856	NASDAQ	TBNK	Mon, Nov 28, 2016	32.10	32.10	32.00	32.10
1855	NASDAQ	TBNK	Fri, Nov 25, 2016	32.29	32.29	32.06	32.06
1854	NASDAQ	TBNK	Wed, Nov 23, 2016	32.23	32.30	30.40	32.16
1853	NASDAQ	TBNK	Tue, Nov 22, 2016	31.33	32.50	31.33	32.25
1852	NASDAQ	TBNK	Mon, Nov 21, 2016	31.62	31.62	31.32	31.50
1851	NASDAQ	TBNK	Fri, Nov 18, 2016	30.66	31.60	30.54	31.59
1850	NASDAQ	TBNK	Thu, Nov 17, 2016	30.50	31.20	30.21	30.70
1849	NASDAQ	TBNK	Wed, Nov 16, 2016	30.73	30.73	30.30	30.52
1848	NASDAQ	TBNK	Tue, Nov 15, 2016	30.52	30.85	30.31	30.77
1847	NASDAQ	TBNK	Mon, Nov 14, 2016	30.45	31.21	30.39	30.74
1846	NASDAQ	TBNK	Fri, Nov 11, 2016	29.56	30.45	29.56	30.41
1845	NASDAQ	TBNK	Thu, Nov 10, 2016	28.98	29.75	28.70	29.68
1844	NASDAQ	TBNK	Wed, Nov 9, 2016	28.33	29.00	28.27	28.99
1843	NASDAQ	TBNK	Tue, Nov 8, 2016	28.15	28.36	27.92	28.30
1842	NASDAQ	TBNK	Mon, Nov 7, 2016	28.08	28.26	27.95	28.19
1841	NASDAQ	TBNK	Fri, Nov 4, 2016	28.14	28.27	27.73	27.83
1840	NASDAQ	TBNK	Thu, Nov 3, 2016	28.39	28.62	28.03	28.09
1839	NASDAQ	TBNK	Wed, Nov 2, 2016	28.41	28.63	28.31	28.32
1838	NASDAQ	TBNK	Tue, Nov 1, 2016	28.52	28.70	28.41	28.45
1837	NASDAQ	TBNK	Mon, Oct 31, 2016	28.94	28.96	28.52	28.52
1836	NASDAQ	TBNK	Fri, Oct 28, 2016	28.61	29.04	28.40	28.69
1835	NASDAQ	TBNK	Thu, Oct 27, 2016	28.56	28.57	28.35	28.38
1834	NASDAQ	TBNK	Wed, Oct 26, 2016	28.61	28.73	28.50	28.50
1833	NASDAQ	TBNK	Tue, Oct 25, 2016	28.87	28.87	28.51	28.57
1832	NASDAQ	TBNK	Mon, Oct 24, 2016	28.99	29.00	28.80	28.91
1831	NASDAQ	TBNK	Fri, Oct 21, 2016	28.70	28.84	28.70	28.79
1830	NASDAQ	TBNK	Thu, Oct 20, 2016	29.00	29.00	28.76	28.76
1829	NASDAQ	TBNK	Wed, Oct 19, 2016	28.87	29.00	28.75	28.97
1828	NASDAQ	TBNK	Tue, Oct 18, 2016	28.95	28.99	28.74	28.87
1827	NASDAQ	TBNK	Mon, Oct 17, 2016	29.09	29.17	28.83	28.87
1826	NASDAQ	TBNK	Fri, Oct 14, 2016	28.79	29.09	28.65	28.92
1825	NASDAQ	TBNK	Thu, Oct 13, 2016	28.82	29.03	28.74	28.84
1824	NASDAQ	TBNK	Wed, Oct 12, 2016	28.89	29.03	28.85	29.00
1823	NASDAQ	TBNK	Tue, Oct 11, 2016	28.90	28.90	28.77	28.83
1822	NASDAQ	TBNK	Mon, Oct 10, 2016	28.89	28.90	28.83	28.89
1821	NASDAQ	TBNK	Fri, Oct 7, 2016	28.82	28.90	28.74	28.82
1820	NASDAQ	TBNK	Thu, Oct 6, 2016	28.89	28.90	28.55	28.75
1819	NASDAQ	TBNK	Wed, Oct 5, 2016	28.77	28.90	28.68	28.81
1818	NASDAQ	TBNK	Tue, Oct 4, 2016	28.62	28.84	28.51	28.80
1817	NASDAQ	TBNK	Mon, Oct 3, 2016	28.66	28.77	28.41	28.73
1816	NASDAQ	TBNK	Fri, Sep 30, 2016	29.00	29.00	28.63	28.66
1815	NASDAQ	TBNK	Thu, Sep 29, 2016	28.75	29.00	28.64	28.82
1814	NASDAQ	TBNK	Wed, Sep 28, 2016	28.64	28.75	28.42	28.68
1813	NASDAQ	TBNK	Tue, Sep 27, 2016	28.35	28.60	28.28	28.55
1812	NASDAQ	TBNK	Mon, Sep 26, 2016	28.73	28.75	28.36	28.41
1811	NASDAQ	TBNK	Fri, Sep 23, 2016	28.94	28.95	28.85	28.85
1810	NASDAQ	TBNK	Thu, Sep 22, 2016	29.00	29.00	28.86	28.91
1809	NASDAQ	TBNK	Wed, Sep 21, 2016	28.84	29.00	28.67	28.99
1808	NASDAQ	TBNK	Tue, Sep 20, 2016	29.13	29.13	28.84	28.96
1807	NASDAQ	TBNK	Mon, Sep 19, 2016	28.81	29.16	28.80	29.00
1806	NASDAQ	TBNK	Fri, Sep 16, 2016	28.83	29.19	28.65	29.04
1805	NASDAQ	TBNK	Thu, Sep 15, 2016	28.76	28.90	28.66	28.75
1804	NASDAQ	TBNK	Wed, Sep 14, 2016	28.82	29.15	28.80	28.80
1803	NASDAQ	TBNK	Tue, Sep 13, 2016	28.83	29.13	28.73	28.80
1802	NASDAQ	TBNK	Mon, Sep 12, 2016	28.82	29.14	28.81	28.95
1801	NASDAQ	TBNK	Fri, Sep 9, 2016	29.08	29.16	28.73	29.00
1800	NASDAQ	TBNK	Thu, Sep 8, 2016	29.10	29.25	29.00	29.15
1799	NASDAQ	TBNK	Wed, Sep 7, 2016	28.92	29.16	28.82	29.10
1798	NASDAQ	TBNK	Tue, Sep 6, 2016	28.99	29.05	28.95	29.03
1797	NASDAQ	TBNK	Fri, Sep 2, 2016	28.66	28.97	28.61	28.94
1796	NASDAQ	TBNK	Thu, Sep 1, 2016	28.28	28.69	28.28	28.54
1795	NASDAQ	TBNK	Wed, Aug 31, 2016	28.64	28.68	28.50	28.56
1794	NASDAQ	TBNK	Tue, Aug 30, 2016	28.31	28.60	28.16	28.53
1793	NASDAQ	TBNK	Mon, Aug 29, 2016	28.07	28.30	28.01	28.28
1792	NASDAQ	TBNK	Fri, Aug 26, 2016	28.15	28.28	27.96	28.10
1791	NASDAQ	TBNK	Thu, Aug 25, 2016	27.95	28.10	27.85	28.07
1790	NASDAQ	TBNK	Wed, Aug 24, 2016	27.87	28.09	27.87	28.03
1789	NASDAQ	TBNK	Tue, Aug 23, 2016	28.03	28.10	27.98	28.06
1788	NASDAQ	TBNK	Mon, Aug 22, 2016	27.88	27.92	27.76	27.87
1787	NASDAQ	TBNK	Fri, Aug 19, 2016	28.04	28.28	27.84	27.88
1786	NASDAQ	TBNK	Thu, Aug 18, 2016	27.85	28.24	27.81	28.09
1785	NASDAQ	TBNK	Wed, Aug 17, 2016	27.94	28.00	27.86	27.86
1784	NASDAQ	TBNK	Tue, Aug 16, 2016	27.86	28.17	27.77	27.91
1783	NASDAQ	TBNK	Mon, Aug 15, 2016	28.22	28.26	27.86	28.01
1782	NASDAQ	TBNK	Fri, Aug 12, 2016	28.26	28.31	28.06	28.18
1781	NASDAQ	TBNK	Thu, Aug 11, 2016	28.04	28.38	28.00	28.27
1780	NASDAQ	TBNK	Wed, Aug 10, 2016	28.31	28.31	27.43	28.06
1779	NASDAQ	TBNK	Tue, Aug 9, 2016	28.39	28.65	28.26	28.41
1778	NASDAQ	TBNK	Mon, Aug 8, 2016	28.34	28.54	28.09	28.28
1777	NASDAQ	TBNK	Fri, Aug 5, 2016	28.35	28.52	28.22	28.47
1776	NASDAQ	TBNK	Thu, Aug 4, 2016	27.71	28.16	27.71	28.05
1775	NASDAQ	TBNK	Wed, Aug 3, 2016	27.53	27.70	27.53	27.60
1774	NASDAQ	TBNK	Tue, Aug 2, 2016	27.17	27.58	27.17	27.40
1773	NASDAQ	TBNK	Mon, Aug 1, 2016	26.75	27.32	26.75	27.05
1772	NASDAQ	TBNK	Fri, Jul 29, 2016	26.73	27.28	26.73	26.90
1771	NASDAQ	TBNK	Thu, Jul 28, 2016	27.02	27.27	26.93	27.03
1770	NASDAQ	TBNK	Wed, Jul 27, 2016	27.40	27.46	27.14	27.30
1769	NASDAQ	TBNK	Tue, Jul 26, 2016	27.29	27.35	26.94	27.24
1768	NASDAQ	TBNK	Mon, Jul 25, 2016	27.19	27.43	27.15	27.34
1767	NASDAQ	TBNK	Fri, Jul 22, 2016	26.85	27.14	26.78	27.10
1766	NASDAQ	TBNK	Thu, Jul 21, 2016	26.87	27.08	26.66	26.75
1765	NASDAQ	TBNK	Wed, Jul 20, 2016	26.71	27.10	26.67	27.04
1764	NASDAQ	TBNK	Tue, Jul 19, 2016	27.06	27.08	26.89	26.96
1763	NASDAQ	TBNK	Mon, Jul 18, 2016	27.03	27.16	26.96	27.04
1762	NASDAQ	TBNK	Fri, Jul 15, 2016	27.00	27.16	26.74	27.08
1761	NASDAQ	TBNK	Thu, Jul 14, 2016	27.11	27.35	26.92	27.09
1760	NASDAQ	TBNK	Wed, Jul 13, 2016	26.86	27.41	26.86	26.94
1759	NASDAQ	TBNK	Tue, Jul 12, 2016	26.69	27.28	26.69	27.06
1758	NASDAQ	TBNK	Mon, Jul 11, 2016	26.63	26.71	26.41	26.63
1757	NASDAQ	TBNK	Fri, Jul 8, 2016	26.35	26.57	26.33	26.55
1756	NASDAQ	TBNK	Thu, Jul 7, 2016	26.49	26.59	26.22	26.35
1755	NASDAQ	TBNK	Wed, Jul 6, 2016	26.35	26.46	26.23	26.45
1754	NASDAQ	TBNK	Tue, Jul 5, 2016	26.26	26.50	26.26	26.32
1753	NASDAQ	TBNK	Fri, Jul 1, 2016	26.40	26.51	26.29	26.37
1752	NASDAQ	TBNK	Thu, Jun 30, 2016	26.01	26.47	26.01	26.47
1751	NASDAQ	TBNK	Wed, Jun 29, 2016	25.99	26.14	25.91	26.12
1750	NASDAQ	TBNK	Tue, Jun 28, 2016	25.95	26.14	25.78	26.02
1749	NASDAQ	TBNK	Mon, Jun 27, 2016	26.02	26.08	25.82	25.84
1748	NASDAQ	TBNK	Fri, Jun 24, 2016	25.90	26.50	25.76	26.31
1747	NASDAQ	TBNK	Thu, Jun 23, 2016	26.30	26.41	26.06	26.25
1746	NASDAQ	TBNK	Wed, Jun 22, 2016	26.06	26.22	26.01	26.07
1745	NASDAQ	TBNK	Tue, Jun 21, 2016	26.00	26.11	25.95	26.00
1744	NASDAQ	TBNK	Mon, Jun 20, 2016	26.27	26.40	26.01	26.02
1743	NASDAQ	TBNK	Fri, Jun 17, 2016	26.06	26.17	25.93	26.10
1742	NASDAQ	TBNK	Thu, Jun 16, 2016	25.96	26.11	25.89	25.98
1741	NASDAQ	TBNK	Wed, Jun 15, 2016	26.18	26.29	25.95	25.96
1740	NASDAQ	TBNK	Tue, Jun 14, 2016	25.93	26.12	25.93	25.99
1739	NASDAQ	TBNK	Mon, Jun 13, 2016	26.02	26.02	25.75	25.88
1738	NASDAQ	TBNK	Fri, Jun 10, 2016	26.03	26.23	25.78	25.94
1737	NASDAQ	TBNK	Thu, Jun 9, 2016	25.96	26.16	25.73	26.04
1736	NASDAQ	TBNK	Wed, Jun 8, 2016	26.11	26.32	26.11	26.29
1735	NASDAQ	TBNK	Tue, Jun 7, 2016	26.37	26.43	26.11	26.11
1734	NASDAQ	TBNK	Mon, Jun 6, 2016	25.95	26.58	25.95	26.47
1733	NASDAQ	TBNK	Fri, Jun 3, 2016	26.41	26.45	25.94	26.16
1732	NASDAQ	TBNK	Thu, Jun 2, 2016	26.27	26.46	26.24	26.46
1731	NASDAQ	TBNK	Wed, Jun 1, 2016	26.26	26.62	26.05	26.48
1730	NASDAQ	TBNK	Tue, May 31, 2016	26.05	26.35	25.97	26.31
1729	NASDAQ	TBNK	Fri, May 27, 2016	26.24	26.35	25.88	26.32
1728	NASDAQ	TBNK	Thu, May 26, 2016	26.68	26.68	26.00	26.22
1727	NASDAQ	TBNK	Wed, May 25, 2016	26.19	26.70	26.14	26.62
1726	NASDAQ	TBNK	Tue, May 24, 2016	25.95	26.58	25.91	26.44
1725	NASDAQ	TBNK	Mon, May 23, 2016	25.68	26.15	25.65	25.90
1724	NASDAQ	TBNK	Fri, May 20, 2016	25.74	26.12	25.74	25.93
1723	NASDAQ	TBNK	Thu, May 19, 2016	26.03	26.23	25.50	25.65
1722	NASDAQ	TBNK	Wed, May 18, 2016	25.83	26.29	25.83	26.01
1721	NASDAQ	TBNK	Tue, May 17, 2016	26.02	26.02	25.39	25.60
1720	NASDAQ	TBNK	Mon, May 16, 2016	25.94	26.20	25.82	25.96
1719	NASDAQ	TBNK	Fri, May 13, 2016	25.76	25.91	25.75	25.86
1718	NASDAQ	TBNK	Thu, May 12, 2016	25.82	26.05	25.57	25.81
1717	NASDAQ	TBNK	Wed, May 11, 2016	25.59	26.07	25.59	25.85
1716	NASDAQ	TBNK	Tue, May 10, 2016	25.55	25.86	25.46	25.68
1715	NASDAQ	TBNK	Mon, May 9, 2016	25.75	26.18	25.51	25.77
1714	NASDAQ	TBNK	Fri, May 6, 2016	25.85	25.95	25.54	25.85
1713	NASDAQ	TBNK	Thu, May 5, 2016	26.07	26.07	25.76	26.00
1712	NASDAQ	TBNK	Wed, May 4, 2016	25.96	26.07	25.77	26.01
1711	NASDAQ	TBNK	Tue, May 3, 2016	26.20	26.74	25.89	26.13
1710	NASDAQ	TBNK	Mon, May 2, 2016	26.25	26.44	26.25	26.25
1709	NASDAQ	TBNK	Fri, Apr 29, 2016	26.28	26.60	26.18	26.23
1708	NASDAQ	TBNK	Thu, Apr 28, 2016	26.04	26.30	25.89	26.12
1707	NASDAQ	TBNK	Wed, Apr 27, 2016	26.22	26.35	25.90	26.10
1706	NASDAQ	TBNK	Tue, Apr 26, 2016	25.98	26.35	25.97	26.05
1705	NASDAQ	TBNK	Mon, Apr 25, 2016	25.83	25.92	25.64	25.86
1704	NASDAQ	TBNK	Fri, Apr 22, 2016	25.67	26.07	25.65	25.91
1703	NASDAQ	TBNK	Thu, Apr 21, 2016	25.75	25.81	25.55	25.66
1702	NASDAQ	TBNK	Wed, Apr 20, 2016	25.62	26.03	25.58	25.81
1701	NASDAQ	TBNK	Tue, Apr 19, 2016	25.08	25.68	25.05	25.66
1700	NASDAQ	TBNK	Mon, Apr 18, 2016	25.27	25.43	24.96	25.18
1699	NASDAQ	TBNK	Fri, Apr 15, 2016	25.58	25.91	25.20	25.27
1698	NASDAQ	TBNK	Thu, Apr 14, 2016	26.08	26.20	25.64	25.71
1697	NASDAQ	TBNK	Wed, Apr 13, 2016	25.66	26.17	25.57	26.03
1696	NASDAQ	TBNK	Tue, Apr 12, 2016	25.55	25.60	25.39	25.58
1695	NASDAQ	TBNK	Mon, Apr 11, 2016	25.37	25.81	25.32	25.53
1694	NASDAQ	TBNK	Fri, Apr 8, 2016	25.61	25.65	25.36	25.37
1693	NASDAQ	TBNK	Thu, Apr 7, 2016	25.78	25.94	25.34	25.48
1692	NASDAQ	TBNK	Wed, Apr 6, 2016	26.08	26.10	25.72	25.91
1691	NASDAQ	TBNK	Tue, Apr 5, 2016	26.06	26.06	26.06	25.89
1690	NASDAQ	TBNK	Mon, Apr 4, 2016	26.22	26.30	25.89	26.06
1689	NASDAQ	TBNK	Fri, Apr 1, 2016	25.99	26.25	25.85	26.18
1688	NASDAQ	TBNK	Thu, Mar 31, 2016	25.98	26.34	25.69	25.95
1687	NASDAQ	TBNK	Wed, Mar 30, 2016	26.11	26.28	25.78	25.95
1686	NASDAQ	TBNK	Tue, Mar 29, 2016	25.66	25.78	25.66	25.70
1685	NASDAQ	TBNK	Mon, Mar 28, 2016	25.92	25.92	25.66	25.66
1684	NASDAQ	TBNK	Thu, Mar 24, 2016	25.76	25.80	25.67	25.71
1683	NASDAQ	TBNK	Wed, Mar 23, 2016	25.86	26.00	25.75	25.79
1682	NASDAQ	TBNK	Tue, Mar 22, 2016	26.00	26.18	25.87	25.97
1681	NASDAQ	TBNK	Mon, Mar 21, 2016	26.34	26.44	25.99	26.00
1680	NASDAQ	TBNK	Fri, Mar 18, 2016	26.34	26.36	25.90	26.32
1679	NASDAQ	TBNK	Thu, Mar 17, 2016	25.75	26.25	25.75	26.20
1678	NASDAQ	TBNK	Wed, Mar 16, 2016	25.75	25.95	25.70	25.81
1677	NASDAQ	TBNK	Tue, Mar 15, 2016	25.97	25.97	25.97	25.88
1676	NASDAQ	TBNK	Mon, Mar 14, 2016	26.01	26.01	25.67	25.83
1675	NASDAQ	TBNK	Fri, Mar 11, 2016	25.91	26.17	25.75	26.02
1674	NASDAQ	TBNK	Thu, Mar 10, 2016	26.00	26.09	25.72	26.00
1673	NASDAQ	TBNK	Wed, Mar 9, 2016	26.00	26.07	25.98	26.00
1672	NASDAQ	TBNK	Tue, Mar 8, 2016	25.69	26.05	25.69	25.72
1671	NASDAQ	TBNK	Mon, Mar 7, 2016	25.72	25.82	25.55	25.72
1670	NASDAQ	TBNK	Fri, Mar 4, 2016	25.97	25.97	25.97	25.74
1669	NASDAQ	TBNK	Thu, Mar 3, 2016	25.96	25.96	25.96	25.97
1668	NASDAQ	TBNK	Wed, Mar 2, 2016	25.80	26.16	25.73	26.05
1667	NASDAQ	TBNK	Tue, Mar 1, 2016	25.73	25.73	25.73	25.94
1666	NASDAQ	TBNK	Mon, Feb 29, 2016	25.85	26.00	25.66	25.73
1665	NASDAQ	TBNK	Fri, Feb 26, 2016	25.99	26.05	25.85	25.96
1664	NASDAQ	TBNK	Thu, Feb 25, 2016	25.83	26.05	25.83	26.00
1663	NASDAQ	TBNK	Wed, Feb 24, 2016	25.41	25.98	25.41	25.89
1662	NASDAQ	TBNK	Tue, Feb 23, 2016	25.85	25.92	25.58	25.59
1661	NASDAQ	TBNK	Mon, Feb 22, 2016	26.05	26.05	25.66	25.74
1660	NASDAQ	TBNK	Fri, Feb 19, 2016	25.75	26.05	25.63	25.86
1659	NASDAQ	TBNK	Thu, Feb 18, 2016	25.66	25.97	25.60	25.72
1658	NASDAQ	TBNK	Wed, Feb 17, 2016	25.64	25.80	25.00	25.58
1657	NASDAQ	TBNK	Tue, Feb 16, 2016	26.02	26.05	25.00	25.64
1656	NASDAQ	TBNK	Fri, Feb 12, 2016	25.56	26.00	25.31	25.90
1655	NASDAQ	TBNK	Thu, Feb 11, 2016	25.00	25.47	24.87	25.20
1654	NASDAQ	TBNK	Wed, Feb 10, 2016	25.81	26.05	25.02	25.08
1653	NASDAQ	TBNK	Tue, Feb 9, 2016	25.70	26.05	25.70	25.71
1652	NASDAQ	TBNK	Mon, Feb 8, 2016	25.34	26.10	25.21	26.02
1651	NASDAQ	TBNK	Fri, Feb 5, 2016	25.57	25.98	25.34	25.40
1650	NASDAQ	TBNK	Thu, Feb 4, 2016	26.08	26.19	25.55	25.84
1649	NASDAQ	TBNK	Wed, Feb 3, 2016	26.22	26.22	25.54	26.04
1648	NASDAQ	TBNK	Tue, Feb 2, 2016	26.06	26.23	25.58	26.15
1647	NASDAQ	TBNK	Mon, Feb 1, 2016	26.50	26.65	25.91	26.21
1646	NASDAQ	TBNK	Fri, Jan 29, 2016	26.66	27.14	26.14	26.65
1645	NASDAQ	TBNK	Thu, Jan 28, 2016	26.77	27.18	26.68	26.86
1644	NASDAQ	TBNK	Wed, Jan 27, 2016	26.75	27.05	26.43	26.56
1643	NASDAQ	TBNK	Tue, Jan 26, 2016	26.16	26.83	26.07	26.67
1642	NASDAQ	TBNK	Mon, Jan 25, 2016	26.27	26.30	26.00	26.05
1641	NASDAQ	TBNK	Fri, Jan 22, 2016	26.29	26.50	25.97	26.29
1640	NASDAQ	TBNK	Thu, Jan 21, 2016	26.59	26.67	26.11	26.24
1639	NASDAQ	TBNK	Wed, Jan 20, 2016	26.16	26.70	25.40	26.54
1638	NASDAQ	TBNK	Tue, Jan 19, 2016	26.20	26.66	26.00	26.19
1637	NASDAQ	TBNK	Fri, Jan 15, 2016	25.65	26.45	25.34	26.03
1636	NASDAQ	TBNK	Thu, Jan 14, 2016	26.18	26.68	26.00	26.17
1635	NASDAQ	TBNK	Wed, Jan 13, 2016	26.90	26.90	25.80	26.14
1634	NASDAQ	TBNK	Tue, Jan 12, 2016	27.56	27.56	26.55	26.83
1633	NASDAQ	TBNK	Mon, Jan 11, 2016	27.00	27.64	27.00	27.34
1632	NASDAQ	TBNK	Fri, Jan 8, 2016	27.59	27.84	27.01	27.06
1631	NASDAQ	TBNK	Thu, Jan 7, 2016	27.71	27.84	27.49	27.59
1630	NASDAQ	TBNK	Wed, Jan 6, 2016	27.20	27.89	27.20	27.82
1629	NASDAQ	TBNK	Tue, Jan 5, 2016	27.14	27.31	26.75	27.25
1628	NASDAQ	TBNK	Mon, Jan 4, 2016	27.59	27.62	27.00	27.14
1627	NASDAQ	TBNK	Thu, Dec 31, 2015	27.72	27.95	27.70	27.74
1626	NASDAQ	TBNK	Wed, Dec 30, 2015	27.74	27.87	27.71	27.73
1625	NASDAQ	TBNK	Tue, Dec 29, 2015	27.56	27.73	27.48	27.73
1624	NASDAQ	TBNK	Mon, Dec 28, 2015	27.52	27.61	27.47	27.51
1623	NASDAQ	TBNK	Thu, Dec 24, 2015	27.60	27.60	27.51	27.52
1622	NASDAQ	TBNK	Wed, Dec 23, 2015	27.67	27.75	27.46	27.58
1621	NASDAQ	TBNK	Tue, Dec 22, 2015	27.75	27.75	27.50	27.64
1620	NASDAQ	TBNK	Mon, Dec 21, 2015	27.86	28.16	27.69	27.75
1619	NASDAQ	TBNK	Fri, Dec 18, 2015	27.70	28.07	27.49	27.87
1618	NASDAQ	TBNK	Thu, Dec 17, 2015	27.93	28.36	27.75	27.88
1617	NASDAQ	TBNK	Wed, Dec 16, 2015	28.04	28.25	27.75	27.93
1616	NASDAQ	TBNK	Tue, Dec 15, 2015	27.50	28.29	27.42	28.20
1615	NASDAQ	TBNK	Mon, Dec 14, 2015	27.27	27.68	27.12	27.35
1614	NASDAQ	TBNK	Fri, Dec 11, 2015	27.92	28.30	27.11	27.17
1613	NASDAQ	TBNK	Thu, Dec 10, 2015	28.65	28.65	28.10	28.18
1612	NASDAQ	TBNK	Wed, Dec 9, 2015	28.98	28.98	28.37	28.60
1611	NASDAQ	TBNK	Tue, Dec 8, 2015	28.80	29.11	28.80	28.99
1610	NASDAQ	TBNK	Mon, Dec 7, 2015	29.17	29.44	28.80	28.97
1609	NASDAQ	TBNK	Fri, Dec 4, 2015	28.78	29.24	28.78	29.09
1608	NASDAQ	TBNK	Thu, Dec 3, 2015	28.80	28.93	28.69	28.80
1607	NASDAQ	TBNK	Wed, Dec 2, 2015	28.86	28.96	28.80	28.85
1606	NASDAQ	TBNK	Tue, Dec 1, 2015	28.38	29.00	27.76	28.91
1605	NASDAQ	TBNK	Mon, Nov 30, 2015	29.00	29.00	28.73	28.81
1604	NASDAQ	TBNK	Fri, Nov 27, 2015	28.94	29.00	28.67	28.99
1603	NASDAQ	TBNK	Wed, Nov 25, 2015	28.95	29.07	28.69	28.91
1602	NASDAQ	TBNK	Tue, Nov 24, 2015	28.82	29.08	28.40	29.06
1601	NASDAQ	TBNK	Mon, Nov 23, 2015	28.54	28.96	28.50	28.78
1600	NASDAQ	TBNK	Fri, Nov 20, 2015	28.13	28.52	28.13	28.44
1599	NASDAQ	TBNK	Thu, Nov 19, 2015	28.26	28.42	27.97	27.99
1598	NASDAQ	TBNK	Wed, Nov 18, 2015	28.34	28.49	28.08	28.35
1597	NASDAQ	TBNK	Tue, Nov 17, 2015	28.50	28.78	28.30	28.45
1596	NASDAQ	TBNK	Mon, Nov 16, 2015	28.34	28.56	28.30	28.38
1595	NASDAQ	TBNK	Fri, Nov 13, 2015	28.14	28.71	28.08	28.40
1594	NASDAQ	TBNK	Thu, Nov 12, 2015	28.18	28.49	28.18	28.26
1593	NASDAQ	TBNK	Wed, Nov 11, 2015	28.71	28.90	28.29	28.30
1592	NASDAQ	TBNK	Tue, Nov 10, 2015	28.06	28.54	27.53	28.48
1591	NASDAQ	TBNK	Mon, Nov 9, 2015	28.23	28.23	27.80	27.99
1590	NASDAQ	TBNK	Fri, Nov 6, 2015	27.97	28.20	27.87	28.20
1589	NASDAQ	TBNK	Thu, Nov 5, 2015	27.71	28.02	27.42	27.96
1588	NASDAQ	TBNK	Wed, Nov 4, 2015	27.93	27.93	27.52	27.73
1587	NASDAQ	TBNK	Tue, Nov 3, 2015	27.71	28.10	27.47	27.78
1586	NASDAQ	TBNK	Mon, Nov 2, 2015	27.45	27.84	27.28	27.80
1585	NASDAQ	TBNK	Fri, Oct 30, 2015	28.77	28.77	27.10	27.88
1584	NASDAQ	TBNK	Thu, Oct 29, 2015	28.85	29.00	27.53	28.89
1583	NASDAQ	TBNK	Wed, Oct 28, 2015	28.56	29.10	28.56	29.00
1582	NASDAQ	TBNK	Tue, Oct 27, 2015	29.04	29.17	28.44	28.59
1581	NASDAQ	TBNK	Mon, Oct 26, 2015	29.19	29.25	28.87	29.12
1580	NASDAQ	TBNK	Fri, Oct 23, 2015	28.94	29.15	28.65	29.13
1579	NASDAQ	TBNK	Thu, Oct 22, 2015	28.15	28.95	28.15	28.84
1578	NASDAQ	TBNK	Wed, Oct 21, 2015	28.35	28.51	27.94	27.94
1577	NASDAQ	TBNK	Tue, Oct 20, 2015	27.93	28.34	27.72	28.22
1576	NASDAQ	TBNK	Mon, Oct 19, 2015	27.87	28.12	27.26	27.95
1575	NASDAQ	TBNK	Fri, Oct 16, 2015	27.98	28.12	27.58	27.94
1574	NASDAQ	TBNK	Thu, Oct 15, 2015	27.44	27.92	26.50	27.90
1573	NASDAQ	TBNK	Wed, Oct 14, 2015	27.87	27.96	27.20	27.28
1572	NASDAQ	TBNK	Tue, Oct 13, 2015	28.00	28.20	27.81	27.94
1571	NASDAQ	TBNK	Mon, Oct 12, 2015	27.61	28.35	27.25	28.00
1570	NASDAQ	TBNK	Fri, Oct 9, 2015	28.18	28.46	27.62	27.69
1569	NASDAQ	TBNK	Thu, Oct 8, 2015	27.47	28.41	27.44	28.18
1568	NASDAQ	TBNK	Wed, Oct 7, 2015	27.25	27.49	27.00	27.43
1567	NASDAQ	TBNK	Tue, Oct 6, 2015	26.41	26.82	26.40	26.78
1566	NASDAQ	TBNK	Mon, Oct 5, 2015	26.10	26.50	25.91	26.50
1565	NASDAQ	TBNK	Fri, Oct 2, 2015	26.00	26.09	25.90	26.08
1564	NASDAQ	TBNK	Thu, Oct 1, 2015	26.08	26.23	25.95	26.06
1563	NASDAQ	TBNK	Wed, Sep 30, 2015	25.79	26.16	25.79	26.04
1562	NASDAQ	TBNK	Tue, Sep 29, 2015	26.07	26.11	25.60	25.61
1561	NASDAQ	TBNK	Mon, Sep 28, 2015	25.97	26.35	25.95	25.97
1560	NASDAQ	TBNK	Fri, Sep 25, 2015	26.26	26.39	25.83	25.95
1559	NASDAQ	TBNK	Thu, Sep 24, 2015	26.05	26.30	26.00	26.22
1558	NASDAQ	TBNK	Wed, Sep 23, 2015	26.21	26.30	26.00	26.15
1557	NASDAQ	TBNK	Tue, Sep 22, 2015	26.00	26.25	26.00	26.05
1556	NASDAQ	TBNK	Mon, Sep 21, 2015	26.23	26.40	26.06	26.18
1555	NASDAQ	TBNK	Fri, Sep 18, 2015	26.00	26.35	25.99	26.21
1554	NASDAQ	TBNK	Thu, Sep 17, 2015	26.17	26.39	26.02	26.04
1553	NASDAQ	TBNK	Wed, Sep 16, 2015	26.33	26.33	26.12	26.19
1552	NASDAQ	TBNK	Tue, Sep 15, 2015	26.29	26.35	26.20	26.30
1551	NASDAQ	TBNK	Mon, Sep 14, 2015	26.34	26.39	26.20	26.26
1550	NASDAQ	TBNK	Fri, Sep 11, 2015	26.20	26.40	25.98	26.33
1549	NASDAQ	TBNK	Thu, Sep 10, 2015	26.21	26.39	26.15	26.31
1548	NASDAQ	TBNK	Wed, Sep 9, 2015	26.25	26.25	26.09	26.22
1547	NASDAQ	TBNK	Tue, Sep 8, 2015	26.16	26.28	26.09	26.23
1546	NASDAQ	TBNK	Fri, Sep 4, 2015	26.00	26.24	25.91	25.99
1545	NASDAQ	TBNK	Thu, Sep 3, 2015	26.25	26.25	26.05	26.14
1544	NASDAQ	TBNK	Wed, Sep 2, 2015	26.05	26.25	25.96	26.18
1543	NASDAQ	TBNK	Tue, Sep 1, 2015	25.75	26.00	25.75	25.88
1542	NASDAQ	TBNK	Mon, Aug 31, 2015	25.58	26.24	25.58	25.96
1541	NASDAQ	TBNK	Fri, Aug 28, 2015	25.46	25.92	25.46	25.65
1540	NASDAQ	TBNK	Thu, Aug 27, 2015	25.79	25.97	25.42	25.47
1539	NASDAQ	TBNK	Wed, Aug 26, 2015	25.98	26.31	25.35	25.59
1538	NASDAQ	TBNK	Tue, Aug 25, 2015	26.09	26.09	25.45	25.57
1537	NASDAQ	TBNK	Mon, Aug 24, 2015	25.54	25.94	25.35	25.40
1536	NASDAQ	TBNK	Fri, Aug 21, 2015	25.86	26.42	25.86	26.29
1535	NASDAQ	TBNK	Thu, Aug 20, 2015	26.40	26.51	26.21	26.23
1534	NASDAQ	TBNK	Wed, Aug 19, 2015	26.71	27.00	26.54	26.64
1533	NASDAQ	TBNK	Tue, Aug 18, 2015	26.74	26.80	26.59	26.77
1532	NASDAQ	TBNK	Mon, Aug 17, 2015	25.90	27.40	25.89	26.71
1531	NASDAQ	TBNK	Fri, Aug 14, 2015	25.60	25.99	25.60	25.94
1530	NASDAQ	TBNK	Thu, Aug 13, 2015	25.59	25.75	25.54	25.60
1529	NASDAQ	TBNK	Wed, Aug 12, 2015	25.69	25.75	25.48	25.67
1528	NASDAQ	TBNK	Tue, Aug 11, 2015	25.49	25.75	25.49	25.70
1527	NASDAQ	TBNK	Mon, Aug 10, 2015	25.76	25.77	25.67	25.71
1526	NASDAQ	TBNK	Fri, Aug 7, 2015	25.55	25.88	25.35	25.74
1525	NASDAQ	TBNK	Thu, Aug 6, 2015	25.70	25.78	25.30	25.55
1524	NASDAQ	TBNK	Wed, Aug 5, 2015	25.45	25.83	25.40	25.47
1523	NASDAQ	TBNK	Tue, Aug 4, 2015	25.76	25.79	25.34	25.44
1522	NASDAQ	TBNK	Mon, Aug 3, 2015	25.15	25.83	25.10	25.65
1521	NASDAQ	TBNK	Fri, Jul 31, 2015	25.30	25.38	24.67	25.31
1520	NASDAQ	TBNK	Thu, Jul 30, 2015	24.73	24.92	24.43	24.61
1519	NASDAQ	TBNK	Wed, Jul 29, 2015	25.04	25.28	24.58	24.62
1518	NASDAQ	TBNK	Tue, Jul 28, 2015	24.80	25.01	24.48	24.73
1517	NASDAQ	TBNK	Mon, Jul 27, 2015	24.51	24.98	24.51	24.71
1516	NASDAQ	TBNK	Fri, Jul 24, 2015	24.60	25.04	24.36	24.72
1515	NASDAQ	TBNK	Thu, Jul 23, 2015	25.12	25.30	24.57	24.69
1514	NASDAQ	TBNK	Wed, Jul 22, 2015	24.92	25.25	24.86	25.24
1513	NASDAQ	TBNK	Tue, Jul 21, 2015	25.19	25.30	24.86	25.00
1512	NASDAQ	TBNK	Mon, Jul 20, 2015	24.85	25.42	24.85	25.16
1511	NASDAQ	TBNK	Fri, Jul 17, 2015	25.33	25.52	25.25	25.40
1510	NASDAQ	TBNK	Thu, Jul 16, 2015	25.01	25.50	25.00	25.32
1509	NASDAQ	TBNK	Wed, Jul 15, 2015	24.86	25.14	24.70	25.01
1508	NASDAQ	TBNK	Tue, Jul 14, 2015	24.59	25.35	24.43	25.00
1507	NASDAQ	TBNK	Mon, Jul 13, 2015	24.85	25.45	24.80	24.97
1506	NASDAQ	TBNK	Fri, Jul 10, 2015	24.72	24.88	24.72	24.80
1505	NASDAQ	TBNK	Thu, Jul 9, 2015	24.77	24.84	23.85	24.58
1504	NASDAQ	TBNK	Wed, Jul 8, 2015	24.52	24.82	24.47	24.54
1503	NASDAQ	TBNK	Tue, Jul 7, 2015	24.68	24.84	24.49	24.67
1502	NASDAQ	TBNK	Mon, Jul 6, 2015	24.44	24.84	24.27	24.65
1501	NASDAQ	TBNK	Thu, Jul 2, 2015	24.71	24.89	24.51	24.54
1500	NASDAQ	TBNK	Wed, Jul 1, 2015	24.31	24.89	24.23	24.60
1499	NASDAQ	TBNK	Tue, Jun 30, 2015	23.87	24.34	23.85	24.26
1498	NASDAQ	TBNK	Mon, Jun 29, 2015	23.50	23.95	23.50	23.87
1497	NASDAQ	TBNK	Fri, Jun 26, 2015	23.90	23.93	23.58	23.60
1496	NASDAQ	TBNK	Thu, Jun 25, 2015	23.59	24.00	23.57	23.90
1495	NASDAQ	TBNK	Wed, Jun 24, 2015	23.47	23.59	23.41	23.52
1494	NASDAQ	TBNK	Tue, Jun 23, 2015	23.32	23.50	23.33	23.43
1493	NASDAQ	TBNK	Mon, Jun 22, 2015	23.40	23.45	23.27	23.34
1492	NASDAQ	TBNK	Fri, Jun 19, 2015	23.40	23.42	23.28	23.40
1491	NASDAQ	TBNK	Thu, Jun 18, 2015	23.35	23.40	23.31	23.40
1490	NASDAQ	TBNK	Wed, Jun 17, 2015	23.40	23.42	23.27	23.28
1489	NASDAQ	TBNK	Tue, Jun 16, 2015	23.28	23.44	23.27	23.40
1488	NASDAQ	TBNK	Mon, Jun 15, 2015	23.22	23.42	22.98	23.39
1487	NASDAQ	TBNK	Fri, Jun 12, 2015	23.28	23.46	23.09	23.30
1486	NASDAQ	TBNK	Thu, Jun 11, 2015	23.40	23.40	23.08	23.40
1485	NASDAQ	TBNK	Wed, Jun 10, 2015	23.41	23.45	23.03	23.40
1484	NASDAQ	TBNK	Tue, Jun 9, 2015	23.17	23.35	22.92	23.15
1483	NASDAQ	TBNK	Mon, Jun 8, 2015	23.50	23.50	23.01	23.02
1482	NASDAQ	TBNK	Fri, Jun 5, 2015	23.12	23.50	23.00	23.49
1481	NASDAQ	TBNK	Thu, Jun 4, 2015	23.44	23.46	23.12	23.13
1480	NASDAQ	TBNK	Wed, Jun 3, 2015	22.89	23.57	22.89	23.53
1479	NASDAQ	TBNK	Tue, Jun 2, 2015	23.02	23.20	22.92	23.15
1478	NASDAQ	TBNK	Mon, Jun 1, 2015	23.14	23.20	22.92	23.19
1477	NASDAQ	TBNK	Fri, May 29, 2015	23.20	23.20	22.91	23.06
1476	NASDAQ	TBNK	Thu, May 28, 2015	23.33	23.39	23.03	23.17
1475	NASDAQ	TBNK	Wed, May 27, 2015	23.05	23.30	23.04	23.28
1474	NASDAQ	TBNK	Tue, May 26, 2015	23.17	23.24	22.65	23.13
1473	NASDAQ	TBNK	Fri, May 22, 2015	23.11	23.22	22.92	23.15
1472	NASDAQ	TBNK	Thu, May 21, 2015	23.09	23.32	22.83	23.11
1471	NASDAQ	TBNK	Wed, May 20, 2015	23.15	23.15	23.04	23.11
1470	NASDAQ	TBNK	Tue, May 19, 2015	23.02	23.23	22.85	23.13
1469	NASDAQ	TBNK	Mon, May 18, 2015	22.77	23.16	22.64	23.04
1468	NASDAQ	TBNK	Fri, May 15, 2015	22.95	22.96	22.67	22.69
1467	NASDAQ	TBNK	Thu, May 14, 2015	23.00	23.00	22.86	22.94
1466	NASDAQ	TBNK	Wed, May 13, 2015	22.97	23.48	22.86	22.95
1465	NASDAQ	TBNK	Tue, May 12, 2015	22.81	23.00	22.80	22.97
1464	NASDAQ	TBNK	Mon, May 11, 2015	23.01	23.06	22.72	22.97
1463	NASDAQ	TBNK	Fri, May 8, 2015	23.13	23.13	23.00	23.09
1462	NASDAQ	TBNK	Thu, May 7, 2015	23.09	23.19	23.00	23.08
1461	NASDAQ	TBNK	Wed, May 6, 2015	23.29	23.29	23.01	23.14
1460	NASDAQ	TBNK	Tue, May 5, 2015	23.26	23.42	23.05	23.26
1459	NASDAQ	TBNK	Mon, May 4, 2015	23.26	23.55	23.16	23.36
1458	NASDAQ	TBNK	Fri, May 1, 2015	23.13	23.66	23.08	23.32
1457	NASDAQ	TBNK	Thu, Apr 30, 2015	23.13	23.34	23.00	23.10
1456	NASDAQ	TBNK	Wed, Apr 29, 2015	23.25	23.60	23.06	23.09
1455	NASDAQ	TBNK	Tue, Apr 28, 2015	23.21	23.50	23.33	23.36
1454	NASDAQ	TBNK	Mon, Apr 27, 2015	23.56	23.56	23.03	23.18
1453	NASDAQ	TBNK	Fri, Apr 24, 2015	23.71	23.71	23.50	23.66
1452	NASDAQ	TBNK	Thu, Apr 23, 2015	23.64	23.90	23.61	23.80
1451	NASDAQ	TBNK	Wed, Apr 22, 2015	23.32	23.69	23.13	23.69
1450	NASDAQ	TBNK	Tue, Apr 21, 2015	23.33	23.64	23.25	23.43
1449	NASDAQ	TBNK	Mon, Apr 20, 2015	23.24	23.39	23.24	23.36
1448	NASDAQ	TBNK	Fri, Apr 17, 2015	23.34	23.48	23.15	23.17
1447	NASDAQ	TBNK	Thu, Apr 16, 2015	23.34	23.68	23.44	23.49
1446	NASDAQ	TBNK	Wed, Apr 15, 2015	23.18	23.63	23.08	23.37
1445	NASDAQ	TBNK	Tue, Apr 14, 2015	23.28	23.28	22.95	23.10
1444	NASDAQ	TBNK	Mon, Apr 13, 2015	23.36	23.69	23.16	23.34
1443	NASDAQ	TBNK	Fri, Apr 10, 2015	23.32	23.40	23.03	23.34
1442	NASDAQ	TBNK	Thu, Apr 9, 2015	23.51	23.52	23.12	23.23
1441	NASDAQ	TBNK	Wed, Apr 8, 2015	23.50	23.62	23.50	23.51
1440	NASDAQ	TBNK	Tue, Apr 7, 2015	23.70	23.86	23.50	23.50
1439	NASDAQ	TBNK	Mon, Apr 6, 2015	23.68	23.92	23.66	23.72
1438	NASDAQ	TBNK	Thu, Apr 2, 2015	23.74	23.99	23.38	23.73
1437	NASDAQ	TBNK	Wed, Apr 1, 2015	23.64	23.80	23.22	23.74
1436	NASDAQ	TBNK	Tue, Mar 31, 2015	23.11	23.79	22.85	23.76
1435	NASDAQ	TBNK	Mon, Mar 30, 2015	22.78	23.06	22.83	23.00
1434	NASDAQ	TBNK	Fri, Mar 27, 2015	22.63	22.84	22.60	22.75
1433	NASDAQ	TBNK	Thu, Mar 26, 2015	22.60	22.96	22.60	22.66
1432	NASDAQ	TBNK	Wed, Mar 25, 2015	22.86	22.86	22.60	22.60
1431	NASDAQ	TBNK	Tue, Mar 24, 2015	22.74	22.80	22.65	22.77
1430	NASDAQ	TBNK	Mon, Mar 23, 2015	22.90	22.98	22.75	22.83
1429	NASDAQ	TBNK	Fri, Mar 20, 2015	22.66	22.74	22.45	22.74
1428	NASDAQ	TBNK	Thu, Mar 19, 2015	22.26	22.67	22.26	22.63
1427	NASDAQ	TBNK	Wed, Mar 18, 2015	22.53	22.76	22.46	22.62
1426	NASDAQ	TBNK	Tue, Mar 17, 2015	22.41	22.75	22.36	22.60
1425	NASDAQ	TBNK	Mon, Mar 16, 2015	22.33	22.67	22.31	22.57
1424	NASDAQ	TBNK	Fri, Mar 13, 2015	22.25	22.30	22.20	22.27
1423	NASDAQ	TBNK	Thu, Mar 12, 2015	22.04	22.36	22.04	22.20
1422	NASDAQ	TBNK	Wed, Mar 11, 2015	21.96	22.05	21.90	22.00
1421	NASDAQ	TBNK	Tue, Mar 10, 2015	21.75	22.00	21.65	21.93
1420	NASDAQ	TBNK	Mon, Mar 9, 2015	21.76	21.95	21.71	21.75
1419	NASDAQ	TBNK	Fri, Mar 6, 2015	21.63	22.06	21.63	21.70
1418	NASDAQ	TBNK	Thu, Mar 5, 2015	21.70	21.75	21.60	21.71
1417	NASDAQ	TBNK	Wed, Mar 4, 2015	21.57	21.75	21.57	21.68
1416	NASDAQ	TBNK	Tue, Mar 3, 2015	21.61	21.75	21.52	21.65
1415	NASDAQ	TBNK	Mon, Mar 2, 2015	21.57	21.75	21.57	21.67
1414	NASDAQ	TBNK	Fri, Feb 27, 2015	21.74	21.97	21.52	21.52
1413	NASDAQ	TBNK	Thu, Feb 26, 2015	21.71	21.92	21.54	21.69
1412	NASDAQ	TBNK	Wed, Feb 25, 2015	21.86	21.86	21.64	21.70
1411	NASDAQ	TBNK	Tue, Feb 24, 2015	21.84	22.14	21.74	21.86
1410	NASDAQ	TBNK	Mon, Feb 23, 2015	21.75	21.98	21.50	21.64
1409	NASDAQ	TBNK	Fri, Feb 20, 2015	21.86	21.86	21.65	21.78
1408	NASDAQ	TBNK	Thu, Feb 19, 2015	21.73	21.95	21.71	21.80
1407	NASDAQ	TBNK	Wed, Feb 18, 2015	21.75	21.80	21.65	21.73
1406	NASDAQ	TBNK	Tue, Feb 17, 2015	21.76	21.76	21.62	21.73
1405	NASDAQ	TBNK	Fri, Feb 13, 2015	21.71	21.75	21.65	21.70
1404	NASDAQ	TBNK	Thu, Feb 12, 2015	21.60	21.74	21.56	21.68
1403	NASDAQ	TBNK	Wed, Feb 11, 2015	21.61	21.72	21.45	21.53
1402	NASDAQ	TBNK	Tue, Feb 10, 2015	21.75	21.71	21.55	21.64
1401	NASDAQ	TBNK	Mon, Feb 9, 2015	21.64	21.79	21.60	21.69
1400	NASDAQ	TBNK	Fri, Feb 6, 2015	21.83	22.02	21.66	21.68
1399	NASDAQ	TBNK	Thu, Feb 5, 2015	21.67	21.95	21.65	21.75
1398	NASDAQ	TBNK	Wed, Feb 4, 2015	21.72	21.80	21.62	21.75
1397	NASDAQ	TBNK	Tue, Feb 3, 2015	21.64	21.89	21.60	21.73
1396	NASDAQ	TBNK	Mon, Feb 2, 2015	21.70	21.91	21.49	21.61
1395	NASDAQ	TBNK	Fri, Jan 30, 2015	21.76	21.85	21.65	21.74
1394	NASDAQ	TBNK	Thu, Jan 29, 2015	21.69	21.95	21.68	21.86
1393	NASDAQ	TBNK	Wed, Jan 28, 2015	21.70	21.73	21.65	21.68
1392	NASDAQ	TBNK	Tue, Jan 27, 2015	21.64	21.80	21.64	21.66
1391	NASDAQ	TBNK	Mon, Jan 26, 2015	21.72	21.83	21.61	21.74
1390	NASDAQ	TBNK	Fri, Jan 23, 2015	21.72	21.75	21.63	21.75
1389	NASDAQ	TBNK	Thu, Jan 22, 2015	21.63	21.75	21.60	21.73
1388	NASDAQ	TBNK	Wed, Jan 21, 2015	21.42	21.67	21.43	21.52
1387	NASDAQ	TBNK	Tue, Jan 20, 2015	21.37	21.68	21.11	21.41
1386	NASDAQ	TBNK	Fri, Jan 16, 2015	21.15	21.56	21.15	21.42
1385	NASDAQ	TBNK	Thu, Jan 15, 2015	21.45	21.49	21.16	21.20
1384	NASDAQ	TBNK	Wed, Jan 14, 2015	21.26	21.69	21.26	21.46
1383	NASDAQ	TBNK	Tue, Jan 13, 2015	21.47	21.70	21.24	21.42
1382	NASDAQ	TBNK	Mon, Jan 12, 2015	21.50	21.61	21.20	21.32
1381	NASDAQ	TBNK	Fri, Jan 9, 2015	21.64	21.73	21.38	21.54
1380	NASDAQ	TBNK	Thu, Jan 8, 2015	21.42	21.69	21.39	21.69
1379	NASDAQ	TBNK	Wed, Jan 7, 2015	21.38	21.54	21.16	21.37
1378	NASDAQ	TBNK	Tue, Jan 6, 2015	21.48	21.63	21.12	21.26
1377	NASDAQ	TBNK	Mon, Jan 5, 2015	21.39	21.59	21.39	21.46
1376	NASDAQ	TBNK	Fri, Jan 2, 2015	21.58	21.60	21.40	21.52
1375	NASDAQ	TBNK	Wed, Dec 31, 2014	21.37	21.64	21.16	21.55
1374	NASDAQ	TBNK	Tue, Dec 30, 2014	21.73	21.94	21.00	21.20
1373	NASDAQ	TBNK	Mon, Dec 29, 2014	21.81	21.91	21.72	21.75
1372	NASDAQ	TBNK	Fri, Dec 26, 2014	21.81	21.92	21.70	21.74
1371	NASDAQ	TBNK	Wed, Dec 24, 2014	21.72	21.80	21.61	21.75
1370	NASDAQ	TBNK	Tue, Dec 23, 2014	21.62	22.04	21.47	21.62
1369	NASDAQ	TBNK	Mon, Dec 22, 2014	21.61	22.03	21.39	21.62
1368	NASDAQ	TBNK	Fri, Dec 19, 2014	21.74	21.87	21.42	21.49
1367	NASDAQ	TBNK	Thu, Dec 18, 2014	22.00	22.25	21.70	21.84
1366	NASDAQ	TBNK	Wed, Dec 17, 2014	21.23	21.95	21.23	21.84
1365	NASDAQ	TBNK	Tue, Dec 16, 2014	21.05	21.52	21.00	21.23
1364	NASDAQ	TBNK	Mon, Dec 15, 2014	21.01	21.24	21.01	21.01
1363	NASDAQ	TBNK	Fri, Dec 12, 2014	21.30	21.31	21.00	21.15
1362	NASDAQ	TBNK	Thu, Dec 11, 2014	21.36	21.72	21.36	21.47
1361	NASDAQ	TBNK	Wed, Dec 10, 2014	21.69	22.04	21.30	21.32
1360	NASDAQ	TBNK	Tue, Dec 9, 2014	21.40	21.90	21.25	21.74
1359	NASDAQ	TBNK	Mon, Dec 8, 2014	21.41	21.69	21.40	21.52
1358	NASDAQ	TBNK	Fri, Dec 5, 2014	21.16	21.72	21.16	21.41
1357	NASDAQ	TBNK	Thu, Dec 4, 2014	21.33	21.34	20.96	21.27
1356	NASDAQ	TBNK	Wed, Dec 3, 2014	20.76	21.11	20.52	21.00
1355	NASDAQ	TBNK	Tue, Dec 2, 2014	20.93	21.02	20.76	20.93
1354	NASDAQ	TBNK	Mon, Dec 1, 2014	20.85	21.06	20.82	20.83
1353	NASDAQ	TBNK	Fri, Nov 28, 2014	20.94	21.12	20.80	20.82
1352	NASDAQ	TBNK	Wed, Nov 26, 2014	21.08	21.49	21.03	21.12
1351	NASDAQ	TBNK	Tue, Nov 25, 2014	20.84	21.12	20.84	21.01
1350	NASDAQ	TBNK	Mon, Nov 24, 2014	20.80	20.97	20.67	20.93
1349	NASDAQ	TBNK	Fri, Nov 21, 2014	20.97	20.97	20.67	20.75
1348	NASDAQ	TBNK	Thu, Nov 20, 2014	20.65	20.77	20.55	20.76
1347	NASDAQ	TBNK	Wed, Nov 19, 2014	20.75	20.75	20.55	20.60
1346	NASDAQ	TBNK	Tue, Nov 18, 2014	20.75	20.82	20.70	20.75
1345	NASDAQ	TBNK	Mon, Nov 17, 2014	21.03	21.03	20.75	20.75
1344	NASDAQ	TBNK	Fri, Nov 14, 2014	21.00	21.11	20.88	20.97
1343	NASDAQ	TBNK	Wed, Nov 12, 2014	20.96	21.04	20.83	20.96
1342	NASDAQ	TBNK	Tue, Nov 11, 2014	21.00	21.07	20.92	21.02
1341	NASDAQ	TBNK	Mon, Nov 10, 2014	20.91	21.07	20.91	21.07
1340	NASDAQ	TBNK	Fri, Nov 7, 2014	21.15	21.15	21.00	21.10
1339	NASDAQ	TBNK	Thu, Nov 6, 2014	21.01	21.28	21.03	21.10
1338	NASDAQ	TBNK	Wed, Nov 5, 2014	21.26	22.08	20.95	21.02
1337	NASDAQ	TBNK	Tue, Nov 4, 2014	21.05	21.23	21.01	21.21
1336	NASDAQ	TBNK	Mon, Nov 3, 2014	21.44	21.84	21.00	21.17
1335	NASDAQ	TBNK	Fri, Oct 31, 2014	22.15	22.15	21.28	21.48
1334	NASDAQ	TBNK	Thu, Oct 30, 2014	21.85	21.99	21.70	21.95
1333	NASDAQ	TBNK	Wed, Oct 29, 2014	21.42	21.73	21.12	21.56
1332	NASDAQ	TBNK	Tue, Oct 28, 2014	21.08	21.57	21.07	21.45
1331	NASDAQ	TBNK	Mon, Oct 27, 2014	20.92	21.23	20.92	21.12
1330	NASDAQ	TBNK	Fri, Oct 24, 2014	21.29	21.35	21.02	21.22
1329	NASDAQ	TBNK	Thu, Oct 23, 2014	21.43	21.83	20.92	21.31
1328	NASDAQ	TBNK	Wed, Oct 22, 2014	21.47	21.56	21.18	21.27
1327	NASDAQ	TBNK	Tue, Oct 21, 2014	21.45	21.89	21.32	21.42
1326	NASDAQ	TBNK	Mon, Oct 20, 2014	21.38	21.60	21.36	21.40
1325	NASDAQ	TBNK	Fri, Oct 17, 2014	21.86	21.86	21.30	21.39
1324	NASDAQ	TBNK	Thu, Oct 16, 2014	20.85	21.59	20.85	21.58
1323	NASDAQ	TBNK	Wed, Oct 15, 2014	20.60	21.10	20.60	21.03
1322	NASDAQ	TBNK	Tue, Oct 14, 2014	20.84	20.85	20.54	20.69
1321	NASDAQ	TBNK	Mon, Oct 13, 2014	20.76	20.75	20.51	20.74
1320	NASDAQ	TBNK	Fri, Oct 10, 2014	20.48	20.75	20.48	20.73
1319	NASDAQ	TBNK	Thu, Oct 9, 2014	20.55	20.70	20.42	20.59
1318	NASDAQ	TBNK	Wed, Oct 8, 2014	20.50	20.75	20.47	20.74
1317	NASDAQ	TBNK	Tue, Oct 7, 2014	20.44	20.56	20.40	20.51
1316	NASDAQ	TBNK	Mon, Oct 6, 2014	20.75	20.75	20.50	20.54
1315	NASDAQ	TBNK	Fri, Oct 3, 2014	20.75	20.75	20.43	20.71
1314	NASDAQ	TBNK	Thu, Oct 2, 2014	20.63	20.68	20.49	20.58
1313	NASDAQ	TBNK	Wed, Oct 1, 2014	20.41	20.60	20.30	20.34
1312	NASDAQ	TBNK	Tue, Sep 30, 2014	20.62	20.61	20.29	20.29
1311	NASDAQ	TBNK	Mon, Sep 29, 2014	20.35	20.73	20.35	20.63
1310	NASDAQ	TBNK	Fri, Sep 26, 2014	20.57	20.71	20.25	20.48
1309	NASDAQ	TBNK	Thu, Sep 25, 2014	20.61	20.74	20.48	20.57
1308	NASDAQ	TBNK	Wed, Sep 24, 2014	20.61	20.68	20.50	20.66
1307	NASDAQ	TBNK	Tue, Sep 23, 2014	20.54	20.68	20.48	20.60
1306	NASDAQ	TBNK	Mon, Sep 22, 2014	20.43	20.56	20.40	20.52
1305	NASDAQ	TBNK	Fri, Sep 19, 2014	20.56	20.68	20.41	20.50
1304	NASDAQ	TBNK	Thu, Sep 18, 2014	20.53	20.60	20.45	20.54
1303	NASDAQ	TBNK	Wed, Sep 17, 2014	20.50	20.53	20.35	20.47
1302	NASDAQ	TBNK	Tue, Sep 16, 2014	20.46	20.53	20.45	20.45
1301	NASDAQ	TBNK	Mon, Sep 15, 2014	20.46	20.52	20.45	20.45
1300	NASDAQ	TBNK	Fri, Sep 12, 2014	20.52	20.53	20.45	20.47
1299	NASDAQ	TBNK	Thu, Sep 11, 2014	20.40	20.59	20.39	20.53
1298	NASDAQ	TBNK	Wed, Sep 10, 2014	20.50	20.53	20.40	20.48
1297	NASDAQ	TBNK	Tue, Sep 9, 2014	20.50	20.60	20.05	20.51
1296	NASDAQ	TBNK	Mon, Sep 8, 2014	20.50	20.59	20.50	20.55
1295	NASDAQ	TBNK	Fri, Sep 5, 2014	20.50	20.60	20.50	20.51
1294	NASDAQ	TBNK	Thu, Sep 4, 2014	20.60	20.60	20.51	20.51
1293	NASDAQ	TBNK	Wed, Sep 3, 2014	20.58	20.60	20.53	20.53
1292	NASDAQ	TBNK	Tue, Sep 2, 2014	20.68	20.72	20.50	20.57
1291	NASDAQ	TBNK	Fri, Aug 29, 2014	20.39	20.65	20.25	20.56
1290	NASDAQ	TBNK	Thu, Aug 28, 2014	20.41	20.48	20.28	20.41
1289	NASDAQ	TBNK	Wed, Aug 27, 2014	20.43	20.45	20.26	20.40
1288	NASDAQ	TBNK	Tue, Aug 26, 2014	20.74	20.74	20.37	20.38
1287	NASDAQ	TBNK	Mon, Aug 25, 2014	20.59	20.69	20.40	20.57
1286	NASDAQ	TBNK	Fri, Aug 22, 2014	20.60	20.60	20.46	20.50
1285	NASDAQ	TBNK	Thu, Aug 21, 2014	20.54	20.83	20.46	20.55
1284	NASDAQ	TBNK	Wed, Aug 20, 2014	20.50	20.61	20.50	20.61
1283	NASDAQ	TBNK	Tue, Aug 19, 2014	20.78	20.78	20.47	20.53
1282	NASDAQ	TBNK	Mon, Aug 18, 2014	20.51	20.79	20.42	20.77
1281	NASDAQ	TBNK	Fri, Aug 15, 2014	20.69	20.78	20.11	20.34
1280	NASDAQ	TBNK	Thu, Aug 14, 2014	20.69	20.69	20.36	20.51
1279	NASDAQ	TBNK	Wed, Aug 13, 2014	20.66	20.91	20.60	20.67
1278	NASDAQ	TBNK	Tue, Aug 12, 2014	20.55	20.70	20.43	20.61
1277	NASDAQ	TBNK	Mon, Aug 11, 2014	20.72	20.97	20.56	20.70
1276	NASDAQ	TBNK	Fri, Aug 8, 2014	20.49	20.73	20.49	20.66
1275	NASDAQ	TBNK	Thu, Aug 7, 2014	20.47	20.52	20.16	20.50
1274	NASDAQ	TBNK	Wed, Aug 6, 2014	20.15	20.48	20.22	20.47
1273	NASDAQ	TBNK	Tue, Aug 5, 2014	20.16	20.25	20.16	20.25
1272	NASDAQ	TBNK	Mon, Aug 4, 2014	20.33	20.30	20.10	20.20
1271	NASDAQ	TBNK	Fri, Aug 1, 2014	20.30	20.40	20.10	20.20
1270	NASDAQ	TBNK	Thu, Jul 31, 2014	20.11	20.19	20.10	20.10
1269	NASDAQ	TBNK	Wed, Jul 30, 2014	20.30	20.30	20.09	20.15
1268	NASDAQ	TBNK	Tue, Jul 29, 2014	20.11	20.29	20.11	20.16
1267	NASDAQ	TBNK	Mon, Jul 28, 2014	20.21	20.33	19.90	20.13
1266	NASDAQ	TBNK	Fri, Jul 25, 2014	20.15	20.20	20.11	20.19
1265	NASDAQ	TBNK	Thu, Jul 24, 2014	20.25	20.31	20.19	20.21
1264	NASDAQ	TBNK	Wed, Jul 23, 2014	20.23	20.33	20.19	20.30
1263	NASDAQ	TBNK	Tue, Jul 22, 2014	20.35	20.35	20.20	20.25
1262	NASDAQ	TBNK	Mon, Jul 21, 2014	20.30	20.58	20.23	20.30
1261	NASDAQ	TBNK	Fri, Jul 18, 2014	20.29	20.45	20.23	20.39
1260	NASDAQ	TBNK	Thu, Jul 17, 2014	20.31	20.43	20.25	20.35
1259	NASDAQ	TBNK	Wed, Jul 16, 2014	20.54	20.54	20.34	20.35
1258	NASDAQ	TBNK	Tue, Jul 15, 2014	20.49	20.51	20.34	20.41
1257	NASDAQ	TBNK	Mon, Jul 14, 2014	20.69	20.69	20.40	20.40
1256	NASDAQ	TBNK	Fri, Jul 11, 2014	20.51	20.57	20.32	20.46
1255	NASDAQ	TBNK	Thu, Jul 10, 2014	20.41	20.68	20.41	20.49
1254	NASDAQ	TBNK	Wed, Jul 9, 2014	20.70	20.76	20.55	20.64
1253	NASDAQ	TBNK	Tue, Jul 8, 2014	20.80	20.82	20.57	20.63
1252	NASDAQ	TBNK	Mon, Jul 7, 2014	21.34	21.34	20.78	20.84
1251	NASDAQ	TBNK	Thu, Jul 3, 2014	21.07	21.28	21.07	21.24
1250	NASDAQ	TBNK	Wed, Jul 2, 2014	20.98	21.12	20.81	21.02
1249	NASDAQ	TBNK	Tue, Jul 1, 2014	20.99	21.25	20.85	20.92
1248	NASDAQ	TBNK	Mon, Jun 30, 2014	20.84	20.95	20.69	20.88
1247	NASDAQ	TBNK	Fri, Jun 27, 2014	20.46	21.45	20.46	20.95
1246	NASDAQ	TBNK	Thu, Jun 26, 2014	20.59	20.69	20.39	20.57
1245	NASDAQ	TBNK	Wed, Jun 25, 2014	20.72	20.85	20.50	20.59
1244	NASDAQ	TBNK	Tue, Jun 24, 2014	20.90	21.17	20.85	20.86
1243	NASDAQ	TBNK	Mon, Jun 23, 2014	21.06	21.13	20.62	20.89
1242	NASDAQ	TBNK	Fri, Jun 20, 2014	21.23	21.35	20.83	21.11
1241	NASDAQ	TBNK	Thu, Jun 19, 2014	21.08	21.46	20.78	21.10
1240	NASDAQ	TBNK	Wed, Jun 18, 2014	20.83	21.06	20.55	20.96
1239	NASDAQ	TBNK	Tue, Jun 17, 2014	20.63	20.83	20.61	20.74
1238	NASDAQ	TBNK	Mon, Jun 16, 2014	20.64	20.62	20.50	20.62
1237	NASDAQ	TBNK	Fri, Jun 13, 2014	20.68	20.77	20.58	20.63
1236	NASDAQ	TBNK	Thu, Jun 12, 2014	20.51	20.65	20.50	20.56
1235	NASDAQ	TBNK	Wed, Jun 11, 2014	20.70	20.70	20.52	20.60
1234	NASDAQ	TBNK	Tue, Jun 10, 2014	20.94	20.94	20.70	20.74
1233	NASDAQ	TBNK	Mon, Jun 9, 2014	20.79	20.96	20.78	20.95
1232	NASDAQ	TBNK	Fri, Jun 6, 2014	21.10	21.14	20.70	20.82
1231	NASDAQ	TBNK	Thu, Jun 5, 2014	20.68	21.22	20.54	20.96
1230	NASDAQ	TBNK	Wed, Jun 4, 2014	20.52	20.70	20.52	20.56
1229	NASDAQ	TBNK	Tue, Jun 3, 2014	20.53	20.71	20.52	20.55
1228	NASDAQ	TBNK	Mon, Jun 2, 2014	20.61	20.72	20.55	20.57
1227	NASDAQ	TBNK	Fri, May 30, 2014	20.62	20.68	20.41	20.63
1226	NASDAQ	TBNK	Thu, May 29, 2014	20.32	20.58	20.14	20.54
1225	NASDAQ	TBNK	Wed, May 28, 2014	20.40	20.45	20.14	20.19
1224	NASDAQ	TBNK	Tue, May 27, 2014	20.50	20.53	20.44	20.49
1223	NASDAQ	TBNK	Fri, May 23, 2014	20.33	20.53	20.33	20.48
1222	NASDAQ	TBNK	Thu, May 22, 2014	20.05	20.38	20.04	20.28
1221	NASDAQ	TBNK	Wed, May 21, 2014	19.86	20.25	19.57	20.18
1220	NASDAQ	TBNK	Tue, May 20, 2014	20.34	20.34	19.59	19.82
1219	NASDAQ	TBNK	Mon, May 19, 2014	20.03	20.43	19.80	20.30
1218	NASDAQ	TBNK	Fri, May 16, 2014	19.98	20.25	19.76	20.18
1217	NASDAQ	TBNK	Thu, May 15, 2014	19.96	20.06	19.56	20.03
1216	NASDAQ	TBNK	Wed, May 14, 2014	20.48	20.48	19.90	19.91
1215	NASDAQ	TBNK	Tue, May 13, 2014	20.77	20.98	20.51	20.54
1214	NASDAQ	TBNK	Mon, May 12, 2014	20.75	21.08	20.05	20.94
1213	NASDAQ	TBNK	Fri, May 9, 2014	20.18	20.79	20.18	20.69
1212	NASDAQ	TBNK	Thu, May 8, 2014	20.31	20.39	20.11	20.31
1211	NASDAQ	TBNK	Wed, May 7, 2014	20.13	20.39	20.02	20.24
1210	NASDAQ	TBNK	Tue, May 6, 2014	20.27	20.51	20.12	20.16
1209	NASDAQ	TBNK	Mon, May 5, 2014	20.50	20.76	20.20	20.28
1208	NASDAQ	TBNK	Fri, May 2, 2014	20.75	20.86	20.50	20.54
1207	NASDAQ	TBNK	Thu, May 1, 2014	20.40	20.84	20.30	20.55
1206	NASDAQ	TBNK	Wed, Apr 30, 2014	20.45	20.58	20.45	20.46
1205	NASDAQ	TBNK	Tue, Apr 29, 2014	20.81	20.89	20.45	20.51
1204	NASDAQ	TBNK	Mon, Apr 28, 2014	20.47	20.77	20.45	20.66
1203	NASDAQ	TBNK	Fri, Apr 25, 2014	20.70	20.95	20.41	20.47
1202	NASDAQ	TBNK	Thu, Apr 24, 2014	20.51	20.99	20.51	20.85
1201	NASDAQ	TBNK	Wed, Apr 23, 2014	20.85	20.95	20.50	20.51
1200	NASDAQ	TBNK	Tue, Apr 22, 2014	20.90	21.05	20.78	20.88
1199	NASDAQ	TBNK	Mon, Apr 21, 2014	21.00	21.09	20.85	20.92
1198	NASDAQ	TBNK	Thu, Apr 17, 2014	20.78	21.07	20.78	20.89
1197	NASDAQ	TBNK	Wed, Apr 16, 2014	20.73	20.80	20.70	20.75
1196	NASDAQ	TBNK	Tue, Apr 15, 2014	20.48	20.67	20.11	20.55
1195	NASDAQ	TBNK	Mon, Apr 14, 2014	20.61	21.21	20.32	20.43
1194	NASDAQ	TBNK	Fri, Apr 11, 2014	20.18	20.60	20.18	20.44
1193	NASDAQ	TBNK	Thu, Apr 10, 2014	20.80	20.85	20.36	20.37
1192	NASDAQ	TBNK	Wed, Apr 9, 2014	20.49	21.39	20.35	20.97
1191	NASDAQ	TBNK	Tue, Apr 8, 2014	20.62	20.70	20.40	20.40
1190	NASDAQ	TBNK	Mon, Apr 7, 2014	20.88	20.97	20.51	20.60
1189	NASDAQ	TBNK	Fri, Apr 4, 2014	21.50	22.16	20.78	21.00
1188	NASDAQ	TBNK	Thu, Apr 3, 2014	21.62	21.77	21.47	21.55
1187	NASDAQ	TBNK	Wed, Apr 2, 2014	21.51	21.68	21.39	21.59
1186	NASDAQ	TBNK	Tue, Apr 1, 2014	21.60	21.83	21.46	21.50
1185	NASDAQ	TBNK	Mon, Mar 31, 2014	21.79	22.08	21.60	21.60
1184	NASDAQ	TBNK	Fri, Mar 28, 2014	21.71	21.92	21.52	21.64
1183	NASDAQ	TBNK	Thu, Mar 27, 2014	22.25	22.25	21.62	21.73
1182	NASDAQ	TBNK	Wed, Mar 26, 2014	22.25	22.25	21.87	21.87
1181	NASDAQ	TBNK	Tue, Mar 25, 2014	22.09	22.20	21.92	22.14
1180	NASDAQ	TBNK	Mon, Mar 24, 2014	22.36	22.36	21.96	22.14
1179	NASDAQ	TBNK	Fri, Mar 21, 2014	22.19	22.44	22.15	22.43
1178	NASDAQ	TBNK	Thu, Mar 20, 2014	22.09	22.21	22.01	22.11
1177	NASDAQ	TBNK	Wed, Mar 19, 2014	22.13	22.17	22.03	22.05
1176	NASDAQ	TBNK	Tue, Mar 18, 2014	22.15	22.20	21.98	22.10
1175	NASDAQ	TBNK	Mon, Mar 17, 2014	22.10	22.40	22.01	22.05
1174	NASDAQ	TBNK	Fri, Mar 14, 2014	21.94	22.22	21.88	22.03
1173	NASDAQ	TBNK	Thu, Mar 13, 2014	22.15	22.18	21.86	22.07
1172	NASDAQ	TBNK	Wed, Mar 12, 2014	21.98	22.19	21.98	22.14
1171	NASDAQ	TBNK	Tue, Mar 11, 2014	22.29	22.46	22.00	22.01
1170	NASDAQ	TBNK	Mon, Mar 10, 2014	22.43	22.49	22.21	22.32
1169	NASDAQ	TBNK	Fri, Mar 7, 2014	22.29	22.46	22.15	22.41
1168	NASDAQ	TBNK	Thu, Mar 6, 2014	22.25	22.29	22.12	22.15
1167	NASDAQ	TBNK	Wed, Mar 5, 2014	22.12	22.29	22.12	22.22
1166	NASDAQ	TBNK	Tue, Mar 4, 2014	22.21	22.50	22.04	22.22
1165	NASDAQ	TBNK	Mon, Mar 3, 2014	22.19	22.24	21.99	22.02
1164	NASDAQ	TBNK	Fri, Feb 28, 2014	22.35	22.41	22.09	22.20
1163	NASDAQ	TBNK	Thu, Feb 27, 2014	22.11	22.39	22.03	22.34
1162	NASDAQ	TBNK	Wed, Feb 26, 2014	22.44	22.44	22.07	22.12
1161	NASDAQ	TBNK	Tue, Feb 25, 2014	22.50	22.50	22.03	22.35
1160	NASDAQ	TBNK	Mon, Feb 24, 2014	22.50	22.50	22.41	22.50
1159	NASDAQ	TBNK	Fri, Feb 21, 2014	22.33	22.50	22.30	22.48
1158	NASDAQ	TBNK	Thu, Feb 20, 2014	22.04	22.31	21.98	22.21
1157	NASDAQ	TBNK	Wed, Feb 19, 2014	22.41	22.47	22.04	22.05
1156	NASDAQ	TBNK	Tue, Feb 18, 2014	22.32	22.56	22.08	22.49
1155	NASDAQ	TBNK	Fri, Feb 14, 2014	22.35	22.46	22.16	22.33
1154	NASDAQ	TBNK	Thu, Feb 13, 2014	22.05	22.39	22.00	22.37
1153	NASDAQ	TBNK	Wed, Feb 12, 2014	22.25	22.33	22.02	22.15
1152	NASDAQ	TBNK	Tue, Feb 11, 2014	22.13	22.25	22.15	22.24
1151	NASDAQ	TBNK	Mon, Feb 10, 2014	22.19	22.25	22.05	22.24
1150	NASDAQ	TBNK	Fri, Feb 7, 2014	22.49	22.50	22.16	22.24
1149	NASDAQ	TBNK	Thu, Feb 6, 2014	22.56	22.62	22.34	22.36
1148	NASDAQ	TBNK	Wed, Feb 5, 2014	22.54	22.64	22.37	22.56
1147	NASDAQ	TBNK	Tue, Feb 4, 2014	22.55	22.83	22.53	22.64
1146	NASDAQ	TBNK	Mon, Feb 3, 2014	22.72	22.83	22.41	22.52
1145	NASDAQ	TBNK	Fri, Jan 31, 2014	22.16	23.11	22.13	22.65
1144	NASDAQ	TBNK	Thu, Jan 30, 2014	22.50	22.65	22.26	22.44
1143	NASDAQ	TBNK	Wed, Jan 29, 2014	22.48	22.63	22.31	22.32
1142	NASDAQ	TBNK	Tue, Jan 28, 2014	22.56	22.65	22.37	22.64
1141	NASDAQ	TBNK	Mon, Jan 27, 2014	22.52	22.90	22.41	22.51
1140	NASDAQ	TBNK	Fri, Jan 24, 2014	22.42	22.70	22.34	22.55
1139	NASDAQ	TBNK	Thu, Jan 23, 2014	22.64	22.65	22.56	22.57
1138	NASDAQ	TBNK	Wed, Jan 22, 2014	22.84	22.84	22.59	22.69
1137	NASDAQ	TBNK	Tue, Jan 21, 2014	22.71	22.75	22.58	22.75
1136	NASDAQ	TBNK	Fri, Jan 17, 2014	22.59	22.75	22.55	22.62
1135	NASDAQ	TBNK	Thu, Jan 16, 2014	22.68	22.76	22.48	22.55
1134	NASDAQ	TBNK	Wed, Jan 15, 2014	22.66	22.76	22.42	22.70
1133	NASDAQ	TBNK	Tue, Jan 14, 2014	22.63	22.70	22.27	22.68
1132	NASDAQ	TBNK	Mon, Jan 13, 2014	22.67	22.67	22.39	22.52
1131	NASDAQ	TBNK	Fri, Jan 10, 2014	22.80	22.80	22.52	22.72
1130	NASDAQ	TBNK	Thu, Jan 9, 2014	22.80	23.04	22.68	22.73
1129	NASDAQ	TBNK	Wed, Jan 8, 2014	22.71	22.85	22.60	22.83
1128	NASDAQ	TBNK	Tue, Jan 7, 2014	22.91	22.92	22.72	22.79
1127	NASDAQ	TBNK	Mon, Jan 6, 2014	23.01	22.95	22.66	22.81
1126	NASDAQ	TBNK	Fri, Jan 3, 2014	23.08	23.15	22.88	22.90
1125	NASDAQ	TBNK	Thu, Jan 2, 2014	23.13	23.20	23.05	23.08
1124	NASDAQ	TBNK	Tue, Dec 31, 2013	23.54	23.54	23.07	23.20
1123	NASDAQ	TBNK	Mon, Dec 30, 2013	23.35	23.55	23.12	23.44
1122	NASDAQ	TBNK	Fri, Dec 27, 2013	23.67	23.80	23.16	23.42
1121	NASDAQ	TBNK	Thu, Dec 26, 2013	23.61	23.64	23.52	23.56
1120	NASDAQ	TBNK	Tue, Dec 24, 2013	23.53	23.67	23.50	23.57
1119	NASDAQ	TBNK	Mon, Dec 23, 2013	23.53	23.63	23.11	23.59
1118	NASDAQ	TBNK	Fri, Dec 20, 2013	23.17	23.60	23.17	23.41
1117	NASDAQ	TBNK	Thu, Dec 19, 2013	23.20	23.23	23.01	23.08
1116	NASDAQ	TBNK	Wed, Dec 18, 2013	23.22	23.25	23.08	23.23
1115	NASDAQ	TBNK	Tue, Dec 17, 2013	23.27	23.25	23.07	23.16
1114	NASDAQ	TBNK	Mon, Dec 16, 2013	23.27	23.49	23.20	23.24
1113	NASDAQ	TBNK	Fri, Dec 13, 2013	23.31	23.63	23.21	23.24
1112	NASDAQ	TBNK	Thu, Dec 12, 2013	23.22	23.28	23.11	23.28
1111	NASDAQ	TBNK	Wed, Dec 11, 2013	23.42	23.29	23.13	23.15
1110	NASDAQ	TBNK	Tue, Dec 10, 2013	23.46	23.50	23.12	23.17
1109	NASDAQ	TBNK	Mon, Dec 9, 2013	23.50	23.57	23.36	23.50
1108	NASDAQ	TBNK	Fri, Dec 6, 2013	23.56	23.65	23.43	23.49
1107	NASDAQ	TBNK	Thu, Dec 5, 2013	23.48	23.50	23.26	23.49
1106	NASDAQ	TBNK	Wed, Dec 4, 2013	23.48	23.55	23.22	23.51
1105	NASDAQ	TBNK	Tue, Dec 3, 2013	23.46	23.72	23.21	23.51
1104	NASDAQ	TBNK	Mon, Dec 2, 2013	23.91	23.83	23.43	23.50
1103	NASDAQ	TBNK	Fri, Nov 29, 2013	23.68	23.92	23.52	23.89
1102	NASDAQ	TBNK	Wed, Nov 27, 2013	23.86	23.86	23.44	23.54
1101	NASDAQ	TBNK	Tue, Nov 26, 2013	23.14	24.15	22.99	23.70
1100	NASDAQ	TBNK	Mon, Nov 25, 2013	22.71	23.05	22.71	23.00
1099	NASDAQ	TBNK	Fri, Nov 22, 2013	22.62	22.93	22.56	22.82
1098	NASDAQ	TBNK	Thu, Nov 21, 2013	22.50	22.70	22.48	22.68
1097	NASDAQ	TBNK	Wed, Nov 20, 2013	22.72	22.72	22.36	22.45
1096	NASDAQ	TBNK	Tue, Nov 19, 2013	22.53	22.74	22.50	22.70
1095	NASDAQ	TBNK	Mon, Nov 18, 2013	22.68	22.82	22.54	22.65
1094	NASDAQ	TBNK	Fri, Nov 15, 2013	22.58	22.69	22.41	22.69
1093	NASDAQ	TBNK	Thu, Nov 14, 2013	22.66	22.74	22.41	22.65
1092	NASDAQ	TBNK	Wed, Nov 13, 2013	22.56	22.78	22.26	22.73
1091	NASDAQ	TBNK	Tue, Nov 12, 2013	22.57	22.85	22.00	22.64
1090	NASDAQ	TBNK	Mon, Nov 11, 2013	22.95	23.11	22.78	22.78
1089	NASDAQ	TBNK	Fri, Nov 8, 2013	22.49	23.12	22.49	22.96
1088	NASDAQ	TBNK	Thu, Nov 7, 2013	22.70	22.61	22.29	22.45
1087	NASDAQ	TBNK	Wed, Nov 6, 2013	22.67	22.73	22.46	22.62
1086	NASDAQ	TBNK	Tue, Nov 5, 2013	22.36	22.69	22.18	22.54
1085	NASDAQ	TBNK	Mon, Nov 4, 2013	22.34	22.58	21.94	22.42
1084	NASDAQ	TBNK	Fri, Nov 1, 2013	21.90	22.95	21.80	22.30
1083	NASDAQ	TBNK	Thu, Oct 31, 2013	22.47	22.64	21.77	21.81
1082	NASDAQ	TBNK	Wed, Oct 30, 2013	22.66	22.66	22.32	22.50
1081	NASDAQ	TBNK	Tue, Oct 29, 2013	22.59	22.64	22.50	22.61
1080	NASDAQ	TBNK	Mon, Oct 28, 2013	22.49	22.75	22.40	22.56
1079	NASDAQ	TBNK	Fri, Oct 25, 2013	22.61	22.61	22.43	22.48
1078	NASDAQ	TBNK	Thu, Oct 24, 2013	22.56	22.64	22.38	22.52
1077	NASDAQ	TBNK	Wed, Oct 23, 2013	22.26	22.88	22.26	22.68
1076	NASDAQ	TBNK	Tue, Oct 22, 2013	22.74	22.74	22.22	22.35
1075	NASDAQ	TBNK	Mon, Oct 21, 2013	22.86	22.94	22.72	22.73
1074	NASDAQ	TBNK	Fri, Oct 18, 2013	22.88	22.99	22.42	22.90
1073	NASDAQ	TBNK	Thu, Oct 17, 2013	22.51	22.85	22.43	22.65
1072	NASDAQ	TBNK	Wed, Oct 16, 2013	22.70	22.70	22.55	22.60
1071	NASDAQ	TBNK	Tue, Oct 15, 2013	22.85	22.85	22.48	22.63
1070	NASDAQ	TBNK	Mon, Oct 14, 2013	22.92	22.95	22.71	22.85
1069	NASDAQ	TBNK	Fri, Oct 11, 2013	22.68	23.00	22.68	22.99
1068	NASDAQ	TBNK	Thu, Oct 10, 2013	22.57	22.77	22.57	22.72
1067	NASDAQ	TBNK	Wed, Oct 9, 2013	22.20	22.55	22.08	22.35
1066	NASDAQ	TBNK	Tue, Oct 8, 2013	22.17	22.20	21.88	22.14
1065	NASDAQ	TBNK	Mon, Oct 7, 2013	22.06	22.32	21.98	22.15
1064	NASDAQ	TBNK	Fri, Oct 4, 2013	22.03	22.20	21.92	22.18
1063	NASDAQ	TBNK	Thu, Oct 3, 2013	21.72	22.10	21.72	22.10
1062	NASDAQ	TBNK	Wed, Oct 2, 2013	21.88	22.05	21.79	21.80
1061	NASDAQ	TBNK	Tue, Oct 1, 2013	21.91	22.09	21.91	22.06
1060	NASDAQ	TBNK	Mon, Sep 30, 2013	21.75	22.00	21.63	21.97
1059	NASDAQ	TBNK	Fri, Sep 27, 2013	21.75	21.99	21.69	21.87
1058	NASDAQ	TBNK	Thu, Sep 26, 2013	21.83	21.83	21.58	21.74
1057	NASDAQ	TBNK	Wed, Sep 25, 2013	21.63	22.00	21.63	21.78
1056	NASDAQ	TBNK	Tue, Sep 24, 2013	21.79	21.98	21.59	21.63
1055	NASDAQ	TBNK	Mon, Sep 23, 2013	21.39	21.79	21.31	21.74
1054	NASDAQ	TBNK	Fri, Sep 20, 2013	21.26	21.56	21.15	21.41
1053	NASDAQ	TBNK	Thu, Sep 19, 2013	21.36	21.36	21.05	21.28
1052	NASDAQ	TBNK	Wed, Sep 18, 2013	21.30	21.40	21.16	21.33
1051	NASDAQ	TBNK	Tue, Sep 17, 2013	21.38	21.39	21.26	21.30
1050	NASDAQ	TBNK	Mon, Sep 16, 2013	21.64	21.92	21.37	21.42
1049	NASDAQ	TBNK	Fri, Sep 13, 2013	21.75	21.75	21.43	21.54
1048	NASDAQ	TBNK	Thu, Sep 12, 2013	21.87	21.89	21.60	21.68
1047	NASDAQ	TBNK	Wed, Sep 11, 2013	21.81	21.95	21.81	21.85
1046	NASDAQ	TBNK	Tue, Sep 10, 2013	21.82	21.94	21.61	21.81
1045	NASDAQ	TBNK	Mon, Sep 9, 2013	21.70	21.86	21.65	21.80
1044	NASDAQ	TBNK	Fri, Sep 6, 2013	22.23	22.33	21.63	21.63
1043	NASDAQ	TBNK	Thu, Sep 5, 2013	21.98	22.26	22.00	22.14
1042	NASDAQ	TBNK	Wed, Sep 4, 2013	21.98	22.10	21.84	21.97
1041	NASDAQ	TBNK	Tue, Sep 3, 2013	22.13	22.13	21.91	22.01
1040	NASDAQ	TBNK	Fri, Aug 30, 2013	22.04	22.16	21.85	21.91
1039	NASDAQ	TBNK	Thu, Aug 29, 2013	22.10	22.16	22.00	22.09
1038	NASDAQ	TBNK	Wed, Aug 28, 2013	21.87	22.14	21.87	22.06
1037	NASDAQ	TBNK	Tue, Aug 27, 2013	22.04	22.32	21.91	21.93
1036	NASDAQ	TBNK	Mon, Aug 26, 2013	22.27	22.31	22.04	22.18
1035	NASDAQ	TBNK	Fri, Aug 23, 2013	22.20	22.43	22.02	22.18
1034	NASDAQ	TBNK	Thu, Aug 22, 2013	22.15	22.35	22.00	22.25
1033	NASDAQ	TBNK	Wed, Aug 21, 2013	22.20	22.43	22.13	22.13
1032	NASDAQ	TBNK	Tue, Aug 20, 2013	22.20	22.31	22.10	22.27
1031	NASDAQ	TBNK	Mon, Aug 19, 2013	22.39	22.56	22.14	22.14
1030	NASDAQ	TBNK	Fri, Aug 16, 2013	22.30	22.57	22.20	22.38
1029	NASDAQ	TBNK	Thu, Aug 15, 2013	22.51	22.71	22.25	22.33
1028	NASDAQ	TBNK	Wed, Aug 14, 2013	22.66	22.71	22.57	22.65
1027	NASDAQ	TBNK	Tue, Aug 13, 2013	22.77	22.80	22.57	22.62
1026	NASDAQ	TBNK	Mon, Aug 12, 2013	22.70	22.88	22.70	22.82
1025	NASDAQ	TBNK	Fri, Aug 9, 2013	22.71	22.92	22.63	22.72
1024	NASDAQ	TBNK	Thu, Aug 8, 2013	22.84	22.96	22.58	22.67
1023	NASDAQ	TBNK	Wed, Aug 7, 2013	22.85	23.08	22.73	22.84
1022	NASDAQ	TBNK	Tue, Aug 6, 2013	22.88	23.11	22.65	22.85
1021	NASDAQ	TBNK	Mon, Aug 5, 2013	22.90	22.95	22.82	22.88
1020	NASDAQ	TBNK	Fri, Aug 2, 2013	22.75	22.97	22.75	22.86
1019	NASDAQ	TBNK	Thu, Aug 1, 2013	22.88	23.05	22.58	22.82
1018	NASDAQ	TBNK	Wed, Jul 31, 2013	22.73	22.93	22.58	22.74
1017	NASDAQ	TBNK	Tue, Jul 30, 2013	23.23	23.23	22.65	22.73
1016	NASDAQ	TBNK	Mon, Jul 29, 2013	23.53	23.24	22.82	22.97
1015	NASDAQ	TBNK	Fri, Jul 26, 2013	23.42	23.47	23.18	23.35
1014	NASDAQ	TBNK	Thu, Jul 25, 2013	23.44	23.58	23.30	23.50
1013	NASDAQ	TBNK	Wed, Jul 24, 2013	23.48	23.50	23.14	23.35
1012	NASDAQ	TBNK	Tue, Jul 23, 2013	23.19	23.50	23.01	23.42
1011	NASDAQ	TBNK	Mon, Jul 22, 2013	23.10	23.31	22.99	23.16
1010	NASDAQ	TBNK	Fri, Jul 19, 2013	23.18	23.31	23.18	23.20
1009	NASDAQ	TBNK	Thu, Jul 18, 2013	23.24	23.31	23.08	23.27
1008	NASDAQ	TBNK	Wed, Jul 17, 2013	23.41	23.59	23.06	23.20
1007	NASDAQ	TBNK	Tue, Jul 16, 2013	23.22	23.50	23.25	23.29
1006	NASDAQ	TBNK	Mon, Jul 15, 2013	23.54	23.67	23.37	23.37
1005	NASDAQ	TBNK	Fri, Jul 12, 2013	23.24	23.66	23.18	23.54
1004	NASDAQ	TBNK	Thu, Jul 11, 2013	23.03	23.23	22.83	23.19
1003	NASDAQ	TBNK	Wed, Jul 10, 2013	22.87	22.93	22.51	22.89
1002	NASDAQ	TBNK	Tue, Jul 9, 2013	22.67	22.88	22.57	22.84
1001	NASDAQ	TBNK	Mon, Jul 8, 2013	22.65	22.72	22.47	22.61
1000	NASDAQ	TBNK	Fri, Jul 5, 2013	22.80	22.92	22.39	22.70
999	NASDAQ	TBNK	Wed, Jul 3, 2013	22.82	22.89	22.75	22.80
998	NASDAQ	TBNK	Tue, Jul 2, 2013	23.07	23.09	22.68	22.84
997	NASDAQ	TBNK	Mon, Jul 1, 2013	22.75	23.01	22.75	22.90
996	NASDAQ	TBNK	Fri, Jun 28, 2013	22.66	22.82	22.56	22.61
995	NASDAQ	TBNK	Thu, Jun 27, 2013	22.77	22.83	22.62	22.69
994	NASDAQ	TBNK	Wed, Jun 26, 2013	23.03	23.04	22.62	22.64
993	NASDAQ	TBNK	Tue, Jun 25, 2013	23.08	23.08	22.70	22.90
992	NASDAQ	TBNK	Mon, Jun 24, 2013	23.15	23.24	22.93	22.95
991	NASDAQ	TBNK	Fri, Jun 21, 2013	23.33	23.35	23.17	23.24
990	NASDAQ	TBNK	Thu, Jun 20, 2013	23.25	23.44	23.16	23.22
989	NASDAQ	TBNK	Wed, Jun 19, 2013	23.54	23.60	23.36	23.47
988	NASDAQ	TBNK	Tue, Jun 18, 2013	23.48	23.79	23.49	23.59
987	NASDAQ	TBNK	Mon, Jun 17, 2013	23.72	23.80	23.28	23.46
986	NASDAQ	TBNK	Fri, Jun 14, 2013	23.94	23.94	23.50	23.51
985	NASDAQ	TBNK	Thu, Jun 13, 2013	23.70	24.02	23.50	24.02
984	NASDAQ	TBNK	Wed, Jun 12, 2013	23.65	23.88	23.62	23.71
983	NASDAQ	TBNK	Tue, Jun 11, 2013	23.55	23.73	23.55	23.59
982	NASDAQ	TBNK	Mon, Jun 10, 2013	23.78	23.79	23.60	23.67
981	NASDAQ	TBNK	Fri, Jun 7, 2013	23.68	23.69	23.53	23.65
980	NASDAQ	TBNK	Thu, Jun 6, 2013	23.42	23.66	23.33	23.49
979	NASDAQ	TBNK	Wed, Jun 5, 2013	23.47	23.86	23.33	23.37
978	NASDAQ	TBNK	Tue, Jun 4, 2013	23.76	23.86	23.25	23.49
977	NASDAQ	TBNK	Mon, Jun 3, 2013	23.14	23.83	23.10	23.71
976	NASDAQ	TBNK	Fri, May 31, 2013	23.27	23.27	22.97	23.14
975	NASDAQ	TBNK	Thu, May 30, 2013	23.16	23.42	23.15	23.38
974	NASDAQ	TBNK	Wed, May 29, 2013	22.89	23.50	22.89	23.24
973	NASDAQ	TBNK	Tue, May 28, 2013	23.43	23.57	22.98	22.99
972	NASDAQ	TBNK	Fri, May 24, 2013	23.26	23.26	22.96	23.25
971	NASDAQ	TBNK	Thu, May 23, 2013	23.05	23.34	23.05	23.32
970	NASDAQ	TBNK	Wed, May 22, 2013	23.40	23.49	22.96	23.14
969	NASDAQ	TBNK	Tue, May 21, 2013	23.49	23.50	23.30	23.45
968	NASDAQ	TBNK	Mon, May 20, 2013	23.58	23.69	23.30	23.50
967	NASDAQ	TBNK	Fri, May 17, 2013	23.73	23.93	23.60	23.64
966	NASDAQ	TBNK	Thu, May 16, 2013	23.63	23.81	23.50	23.63
965	NASDAQ	TBNK	Wed, May 15, 2013	23.55	23.78	23.50	23.59
964	NASDAQ	TBNK	Tue, May 14, 2013	23.77	23.79	23.55	23.65
963	NASDAQ	TBNK	Mon, May 13, 2013	23.57	23.80	23.68	23.68
962	NASDAQ	TBNK	Fri, May 10, 2013	23.95	23.95	23.52	23.84
961	NASDAQ	TBNK	Thu, May 9, 2013	24.26	24.34	23.75	23.85
960	NASDAQ	TBNK	Wed, May 8, 2013	24.16	24.38	24.04	24.29
959	NASDAQ	TBNK	Tue, May 7, 2013	23.79	24.33	23.79	24.33
958	NASDAQ	TBNK	Mon, May 6, 2013	23.73	23.95	23.70	23.83
957	NASDAQ	TBNK	Fri, May 3, 2013	23.40	23.76	23.10	23.76
956	NASDAQ	TBNK	Thu, May 2, 2013	23.00	23.28	23.00	23.13
955	NASDAQ	TBNK	Wed, May 1, 2013	23.38	23.38	22.75	22.97
954	NASDAQ	TBNK	Tue, Apr 30, 2013	23.40	23.59	23.33	23.38
953	NASDAQ	TBNK	Mon, Apr 29, 2013	23.23	23.40	23.14	23.37
952	NASDAQ	TBNK	Fri, Apr 26, 2013	23.17	23.34	22.66	23.15
951	NASDAQ	TBNK	Thu, Apr 25, 2013	23.46	23.69	22.96	23.17
950	NASDAQ	TBNK	Wed, Apr 24, 2013	23.45	23.47	23.26	23.43
949	NASDAQ	TBNK	Tue, Apr 23, 2013	23.57	23.57	23.23	23.46
948	NASDAQ	TBNK	Mon, Apr 22, 2013	22.91	23.84	22.89	23.38
947	NASDAQ	TBNK	Fri, Apr 19, 2013	22.90	23.15	22.90	23.14
946	NASDAQ	TBNK	Thu, Apr 18, 2013	23.02	23.13	22.67	22.87
945	NASDAQ	TBNK	Wed, Apr 17, 2013	23.00	23.23	22.55	22.99
944	NASDAQ	TBNK	Tue, Apr 16, 2013	23.12	23.25	22.99	23.05
943	NASDAQ	TBNK	Mon, Apr 15, 2013	23.15	23.24	22.97	23.00
942	NASDAQ	TBNK	Fri, Apr 12, 2013	23.33	23.34	23.15	23.27
941	NASDAQ	TBNK	Thu, Apr 11, 2013	23.39	23.47	23.17	23.34
940	NASDAQ	TBNK	Wed, Apr 10, 2013	23.16	23.38	23.15	23.35
939	NASDAQ	TBNK	Tue, Apr 9, 2013	23.30	23.40	23.15	23.25
938	NASDAQ	TBNK	Mon, Apr 8, 2013	23.25	23.33	23.15	23.25
937	NASDAQ	TBNK	Fri, Apr 5, 2013	23.00	23.25	23.00	23.17
936	NASDAQ	TBNK	Thu, Apr 4, 2013	23.18	23.25	23.14	23.23
935	NASDAQ	TBNK	Wed, Apr 3, 2013	23.14	23.25	22.78	23.16
934	NASDAQ	TBNK	Tue, Apr 2, 2013	23.42	23.42	23.05	23.10
933	NASDAQ	TBNK	Mon, Apr 1, 2013	23.83	23.97	23.26	23.28
932	NASDAQ	TBNK	Thu, Mar 28, 2013	24.11	24.16	23.78	23.78
931	NASDAQ	TBNK	Wed, Mar 27, 2013	24.00	24.10	24.00	24.02
930	NASDAQ	TBNK	Tue, Mar 26, 2013	24.12	24.12	24.00	24.10
929	NASDAQ	TBNK	Mon, Mar 25, 2013	24.11	24.08	24.01	24.05
928	NASDAQ	TBNK	Fri, Mar 22, 2013	23.85	24.08	23.85	24.02
927	NASDAQ	TBNK	Thu, Mar 21, 2013	23.76	23.87	23.76	23.85
926	NASDAQ	TBNK	Wed, Mar 20, 2013	23.94	23.95	23.85	23.95
925	NASDAQ	TBNK	Tue, Mar 19, 2013	23.75	23.86	23.60	23.80
924	NASDAQ	TBNK	Mon, Mar 18, 2013	23.72	23.81	23.59	23.64
923	NASDAQ	TBNK	Fri, Mar 15, 2013	24.00	24.00	23.50	23.90
922	NASDAQ	TBNK	Thu, Mar 14, 2013	24.04	24.04	23.90	24.03
921	NASDAQ	TBNK	Wed, Mar 13, 2013	23.80	23.99	23.79	23.95
920	NASDAQ	TBNK	Tue, Mar 12, 2013	23.63	23.80	23.55	23.72
919	NASDAQ	TBNK	Mon, Mar 11, 2013	23.58	23.75	23.49	23.66
918	NASDAQ	TBNK	Fri, Mar 8, 2013	23.87	23.88	23.39	23.61
917	NASDAQ	TBNK	Thu, Mar 7, 2013	23.71	23.79	23.47	23.67
916	NASDAQ	TBNK	Wed, Mar 6, 2013	23.65	23.67	23.43	23.64
915	NASDAQ	TBNK	Tue, Mar 5, 2013	23.64	23.70	23.54	23.67
914	NASDAQ	TBNK	Mon, Mar 4, 2013	23.49	23.58	23.31	23.57
913	NASDAQ	TBNK	Fri, Mar 1, 2013	23.15	23.51	23.01	23.49
912	NASDAQ	TBNK	Thu, Feb 28, 2013	23.37	23.45	23.22	23.32
911	NASDAQ	TBNK	Wed, Feb 27, 2013	23.28	23.47	23.25	23.34
910	NASDAQ	TBNK	Tue, Feb 26, 2013	23.20	23.30	23.10	23.27
909	NASDAQ	TBNK	Mon, Feb 25, 2013	23.67	23.89	23.05	23.12
908	NASDAQ	TBNK	Fri, Feb 22, 2013	23.53	23.70	23.43	23.68
907	NASDAQ	TBNK	Thu, Feb 21, 2013	23.63	23.80	23.39	23.41
906	NASDAQ	TBNK	Wed, Feb 20, 2013	23.59	23.82	23.59	23.61
905	NASDAQ	TBNK	Tue, Feb 19, 2013	23.49	23.89	23.46	23.62
904	NASDAQ	TBNK	Fri, Feb 15, 2013	23.39	23.46	23.16	23.46
903	NASDAQ	TBNK	Thu, Feb 14, 2013	23.24	23.30	23.22	23.27
902	NASDAQ	TBNK	Wed, Feb 13, 2013	23.21	23.45	23.10	23.23
901	NASDAQ	TBNK	Tue, Feb 12, 2013	22.90	23.30	22.63	23.24
900	NASDAQ	TBNK	Mon, Feb 11, 2013	22.90	22.96	22.53	22.91
899	NASDAQ	TBNK	Fri, Feb 8, 2013	22.99	23.03	22.99	23.00
898	NASDAQ	TBNK	Wed, Feb 6, 2013	23.04	23.28	23.04	23.16
897	NASDAQ	TBNK	Fri, Feb 1, 2013	23.01	23.49	22.92	23.46
896	NASDAQ	TBNK	Thu, Jan 31, 2013	22.74	23.15	22.74	22.91
895	NASDAQ	TBNK	Wed, Jan 30, 2013	22.96	23.04	22.64	22.78
894	NASDAQ	TBNK	Tue, Jan 29, 2013	22.72	23.00	22.53	22.95
893	NASDAQ	TBNK	Mon, Jan 28, 2013	22.59	22.71	22.51	22.68
892	NASDAQ	TBNK	Fri, Jan 25, 2013	22.63	22.63	22.40	22.55
891	NASDAQ	TBNK	Thu, Jan 24, 2013	22.53	22.63	22.45	22.52
890	NASDAQ	TBNK	Wed, Jan 23, 2013	22.62	22.65	22.50	22.51
889	NASDAQ	TBNK	Tue, Jan 22, 2013	22.51	22.64	22.38	22.57
888	NASDAQ	TBNK	Fri, Jan 18, 2013	22.71	22.73	22.50	22.50
887	NASDAQ	TBNK	Thu, Jan 17, 2013	22.74	22.80	22.61	22.74
886	NASDAQ	TBNK	Wed, Jan 16, 2013	22.60	22.60	22.50	22.50
885	NASDAQ	TBNK	Tue, Jan 15, 2013	22.60	22.72	22.50	22.61
884	NASDAQ	TBNK	Mon, Jan 14, 2013	22.70	22.70	22.60	22.64
883	NASDAQ	TBNK	Fri, Jan 11, 2013	22.84	23.00	22.60	22.87
882	NASDAQ	TBNK	Thu, Jan 10, 2013	22.98	22.98	22.77	22.79
881	NASDAQ	TBNK	Wed, Jan 9, 2013	22.86	22.96	22.80	22.85
880	NASDAQ	TBNK	Tue, Jan 8, 2013	23.10	23.10	22.81	22.88
879	NASDAQ	TBNK	Mon, Jan 7, 2013	23.11	23.29	22.92	23.05
878	NASDAQ	TBNK	Fri, Jan 4, 2013	23.50	23.50	23.22	23.28
877	NASDAQ	TBNK	Thu, Jan 3, 2013	23.52	23.52	23.32	23.37
876	NASDAQ	TBNK	Wed, Jan 2, 2013	23.19	23.61	22.61	23.42
875	NASDAQ	TBNK	Mon, Dec 31, 2012	22.77	22.92	22.61	22.85
874	NASDAQ	TBNK	Fri, Dec 28, 2012	22.69	22.85	22.60	22.80
873	NASDAQ	TBNK	Thu, Dec 27, 2012	22.79	22.89	22.60	22.78
872	NASDAQ	TBNK	Wed, Dec 26, 2012	22.89	22.89	22.66	22.70
871	NASDAQ	TBNK	Mon, Dec 24, 2012	22.94	22.96	22.81	22.83
870	NASDAQ	TBNK	Fri, Dec 21, 2012	23.04	23.04	22.60	22.75
869	NASDAQ	TBNK	Thu, Dec 20, 2012	22.90	23.00	22.90	22.98
868	NASDAQ	TBNK	Wed, Dec 19, 2012	23.00	23.00	22.75	22.83
867	NASDAQ	TBNK	Tue, Dec 18, 2012	22.76	23.00	22.57	22.99
866	NASDAQ	TBNK	Mon, Dec 17, 2012	22.65	22.79	22.55	22.79
865	NASDAQ	TBNK	Fri, Dec 14, 2012	22.50	22.66	22.47	22.60
864	NASDAQ	TBNK	Thu, Dec 13, 2012	22.67	22.70	22.44	22.50
863	NASDAQ	TBNK	Wed, Dec 12, 2012	22.78	22.80	22.50	22.69
862	NASDAQ	TBNK	Tue, Dec 11, 2012	22.78	22.94	22.71	22.80
861	NASDAQ	TBNK	Mon, Dec 10, 2012	22.64	22.74	22.50	22.73
860	NASDAQ	TBNK	Fri, Dec 7, 2012	22.74	22.74	22.50	22.57
859	NASDAQ	TBNK	Thu, Dec 6, 2012	22.52	22.70	22.49	22.68
858	NASDAQ	TBNK	Wed, Dec 5, 2012	22.85	22.85	22.55	22.57
857	NASDAQ	TBNK	Tue, Dec 4, 2012	22.70	22.84	22.58	22.70
856	NASDAQ	TBNK	Mon, Dec 3, 2012	22.82	22.82	22.50	22.69
855	NASDAQ	TBNK	Fri, Nov 30, 2012	22.75	22.85	22.50	22.75
854	NASDAQ	TBNK	Thu, Nov 29, 2012	22.80	22.80	22.53	22.69
853	NASDAQ	TBNK	Wed, Nov 28, 2012	22.50	22.59	22.50	22.59
852	NASDAQ	TBNK	Tue, Nov 27, 2012	22.81	22.81	22.50	22.50
851	NASDAQ	TBNK	Mon, Nov 26, 2012	22.51	22.92	22.40	22.90
850	NASDAQ	TBNK	Fri, Nov 23, 2012	22.43	22.62	22.29	22.62
849	NASDAQ	TBNK	Wed, Nov 21, 2012	22.05	22.32	22.00	22.32
848	NASDAQ	TBNK	Tue, Nov 20, 2012	22.12	22.25	22.04	22.18
847	NASDAQ	TBNK	Mon, Nov 19, 2012	22.24	22.30	22.04	22.20
846	NASDAQ	TBNK	Fri, Nov 16, 2012	21.85	22.17	21.85	22.00
845	NASDAQ	TBNK	Thu, Nov 15, 2012	22.40	22.40	22.00	22.00
844	NASDAQ	TBNK	Wed, Nov 14, 2012	22.45	22.65	22.00	22.04
843	NASDAQ	TBNK	Tue, Nov 13, 2012	22.03	22.82	22.00	22.25
842	NASDAQ	TBNK	Mon, Nov 12, 2012	22.04	22.25	22.00	22.17
841	NASDAQ	TBNK	Fri, Nov 9, 2012	21.90	22.21	21.90	22.03
840	NASDAQ	TBNK	Thu, Nov 8, 2012	22.12	22.43	22.00	22.00
839	NASDAQ	TBNK	Wed, Nov 7, 2012	22.51	22.51	22.00	22.08
838	NASDAQ	TBNK	Tue, Nov 6, 2012	22.68	22.91	22.49	22.75
837	NASDAQ	TBNK	Mon, Nov 5, 2012	22.28	22.68	22.10	22.62
836	NASDAQ	TBNK	Fri, Nov 2, 2012	22.49	22.50	22.00	22.03
835	NASDAQ	TBNK	Thu, Nov 1, 2012	22.60	22.70	22.29	22.47
834	NASDAQ	TBNK	Wed, Oct 31, 2012	22.56	22.82	22.53	22.60
833	NASDAQ	TBNK	Fri, Oct 26, 2012	22.70	22.79	22.53	22.61
832	NASDAQ	TBNK	Thu, Oct 25, 2012	22.85	22.98	22.67	22.82
831	NASDAQ	TBNK	Wed, Oct 24, 2012	22.93	22.93	22.53	22.75
830	NASDAQ	TBNK	Tue, Oct 23, 2012	22.73	22.99	22.66	22.81
829	NASDAQ	TBNK	Mon, Oct 22, 2012	22.86	23.04	22.76	22.81
828	NASDAQ	TBNK	Fri, Oct 19, 2012	22.95	23.08	22.81	22.83
827	NASDAQ	TBNK	Thu, Oct 18, 2012	23.30	23.44	23.13	23.13
826	NASDAQ	TBNK	Wed, Oct 17, 2012	23.17	23.42	23.17	23.39
825	NASDAQ	TBNK	Tue, Oct 16, 2012	23.07	23.24	23.07	23.16
824	NASDAQ	TBNK	Mon, Oct 15, 2012	22.93	23.12	22.81	22.89
823	NASDAQ	TBNK	Fri, Oct 12, 2012	23.16	23.16	22.90	22.90
822	NASDAQ	TBNK	Thu, Oct 11, 2012	23.05	23.21	22.99	23.14
821	NASDAQ	TBNK	Wed, Oct 10, 2012	22.98	22.98	22.86	22.95
820	NASDAQ	TBNK	Tue, Oct 9, 2012	22.90	23.00	22.82	22.92
819	NASDAQ	TBNK	Mon, Oct 8, 2012	22.96	23.10	22.90	22.96
818	NASDAQ	TBNK	Fri, Oct 5, 2012	22.62	23.23	22.60	22.90
817	NASDAQ	TBNK	Thu, Oct 4, 2012	22.68	22.77	22.52	22.62
816	NASDAQ	TBNK	Wed, Oct 3, 2012	22.72	22.85	22.65	22.66
815	NASDAQ	TBNK	Tue, Oct 2, 2012	22.95	23.02	22.54	22.69
814	NASDAQ	TBNK	Mon, Oct 1, 2012	23.03	23.27	22.84	22.95
813	NASDAQ	TBNK	Fri, Sep 28, 2012	23.11	23.45	22.95	22.95
812	NASDAQ	TBNK	Thu, Sep 27, 2012	23.35	23.41	23.15	23.20
811	NASDAQ	TBNK	Wed, Sep 26, 2012	23.31	23.53	23.16	23.32
810	NASDAQ	TBNK	Tue, Sep 25, 2012	23.71	23.71	23.25	23.26
809	NASDAQ	TBNK	Mon, Sep 24, 2012	23.36	23.70	23.36	23.63
808	NASDAQ	TBNK	Fri, Sep 21, 2012	23.70	23.70	23.31	23.62
807	NASDAQ	TBNK	Thu, Sep 20, 2012	23.80	23.92	23.70	23.74
806	NASDAQ	TBNK	Wed, Sep 19, 2012	23.68	23.87	23.68	23.85
805	NASDAQ	TBNK	Tue, Sep 18, 2012	23.57	23.73	23.53	23.65
804	NASDAQ	TBNK	Mon, Sep 17, 2012	23.59	23.91	23.42	23.60
803	NASDAQ	TBNK	Fri, Sep 14, 2012	23.52	23.80	23.51	23.67
802	NASDAQ	TBNK	Thu, Sep 13, 2012	23.57	23.75	23.36	23.57
801	NASDAQ	TBNK	Wed, Sep 12, 2012	23.43	23.49	23.16	23.43
800	NASDAQ	TBNK	Tue, Sep 11, 2012	22.97	23.35	22.90	23.34
799	NASDAQ	TBNK	Mon, Sep 10, 2012	23.31	23.33	22.92	23.03
798	NASDAQ	TBNK	Fri, Sep 7, 2012	23.55	23.55	23.07	23.12
797	NASDAQ	TBNK	Thu, Sep 6, 2012	23.26	23.47	23.04	23.41
796	NASDAQ	TBNK	Wed, Sep 5, 2012	23.17	23.25	23.03	23.17
795	NASDAQ	TBNK	Tue, Sep 4, 2012	23.00	23.27	22.91	23.00
794	NASDAQ	TBNK	Fri, Aug 31, 2012	23.16	23.34	23.00	23.06
793	NASDAQ	TBNK	Thu, Aug 30, 2012	23.36	23.36	23.05	23.05
792	NASDAQ	TBNK	Wed, Aug 29, 2012	23.10	23.40	23.00	23.39
791	NASDAQ	TBNK	Tue, Aug 28, 2012	23.13	23.43	23.06	23.14
790	NASDAQ	TBNK	Mon, Aug 27, 2012	23.35	23.35	23.15	23.30
789	NASDAQ	TBNK	Fri, Aug 24, 2012	23.24	23.46	23.11	23.32
788	NASDAQ	TBNK	Thu, Aug 23, 2012	23.51	23.51	23.25	23.32
787	NASDAQ	TBNK	Wed, Aug 22, 2012	23.58	23.58	23.45	23.50
786	NASDAQ	TBNK	Tue, Aug 21, 2012	23.70	23.71	23.23	23.48
785	NASDAQ	TBNK	Mon, Aug 20, 2012	23.53	23.69	23.35	23.64
784	NASDAQ	TBNK	Fri, Aug 17, 2012	23.59	23.73	23.27	23.62
783	NASDAQ	TBNK	Thu, Aug 16, 2012	23.55	23.69	23.17	23.69
782	NASDAQ	TBNK	Wed, Aug 15, 2012	23.43	23.65	23.32	23.58
781	NASDAQ	TBNK	Tue, Aug 14, 2012	23.48	23.62	23.12	23.16
780	NASDAQ	TBNK	Mon, Aug 13, 2012	23.41	23.61	23.23	23.53
779	NASDAQ	TBNK	Fri, Aug 10, 2012	23.58	23.68	23.47	23.51
778	NASDAQ	TBNK	Thu, Aug 9, 2012	23.41	23.59	23.39	23.50
777	NASDAQ	TBNK	Wed, Aug 8, 2012	23.72	23.72	23.32	23.57
776	NASDAQ	TBNK	Tue, Aug 7, 2012	23.89	23.89	23.60	23.85
775	NASDAQ	TBNK	Mon, Aug 6, 2012	24.29	24.29	23.60	23.67
774	NASDAQ	TBNK	Fri, Aug 3, 2012	23.60	24.32	23.60	24.25
773	NASDAQ	TBNK	Thu, Aug 2, 2012	22.79	23.64	22.71	23.19
772	NASDAQ	TBNK	Wed, Aug 1, 2012	23.52	23.52	22.77	22.77
771	NASDAQ	TBNK	Tue, Jul 31, 2012	23.69	23.69	23.39	23.50
770	NASDAQ	TBNK	Mon, Jul 30, 2012	23.78	23.78	23.45	23.68
769	NASDAQ	TBNK	Fri, Jul 27, 2012	23.21	23.79	23.11	23.68
768	NASDAQ	TBNK	Thu, Jul 26, 2012	23.61	23.61	23.06	23.10
767	NASDAQ	TBNK	Wed, Jul 25, 2012	23.28	23.50	23.08	23.25
766	NASDAQ	TBNK	Tue, Jul 24, 2012	23.11	23.18	23.00	23.06
765	NASDAQ	TBNK	Mon, Jul 23, 2012	23.05	23.46	23.05	23.10
764	NASDAQ	TBNK	Fri, Jul 20, 2012	23.65	23.72	23.30	23.31
763	NASDAQ	TBNK	Thu, Jul 19, 2012	23.99	23.99	23.69	23.74
762	NASDAQ	TBNK	Wed, Jul 18, 2012	24.10	24.13	23.80	23.86
761	NASDAQ	TBNK	Tue, Jul 17, 2012	24.18	24.29	23.83	23.99
760	NASDAQ	TBNK	Mon, Jul 16, 2012	24.30	24.30	24.05	24.06
759	NASDAQ	TBNK	Fri, Jul 13, 2012	23.86	24.35	23.71	24.32
758	NASDAQ	TBNK	Thu, Jul 12, 2012	23.70	23.71	23.50	23.65
757	NASDAQ	TBNK	Wed, Jul 11, 2012	23.26	23.75	23.10	23.65
756	NASDAQ	TBNK	Tue, Jul 10, 2012	22.54	23.25	22.54	23.23
755	NASDAQ	TBNK	Mon, Jul 9, 2012	22.57	22.57	22.41	22.54
754	NASDAQ	TBNK	Fri, Jul 6, 2012	22.72	22.99	22.61	22.67
753	NASDAQ	TBNK	Thu, Jul 5, 2012	22.73	23.07	22.73	22.94
752	NASDAQ	TBNK	Tue, Jul 3, 2012	23.02	23.53	22.74	23.46
751	NASDAQ	TBNK	Mon, Jul 2, 2012	22.92	23.16	22.62	23.15
750	NASDAQ	TBNK	Fri, Jun 29, 2012	22.82	22.88	22.44	22.77
749	NASDAQ	TBNK	Thu, Jun 28, 2012	22.42	22.78	21.88	22.48
748	NASDAQ	TBNK	Wed, Jun 27, 2012	22.48	23.15	22.36	23.14
747	NASDAQ	TBNK	Tue, Jun 26, 2012	22.20	22.54	22.07	22.41
746	NASDAQ	TBNK	Mon, Jun 25, 2012	21.99	22.25	21.68	22.06
745	NASDAQ	TBNK	Fri, Jun 22, 2012	21.99	22.36	21.99	22.31
744	NASDAQ	TBNK	Thu, Jun 21, 2012	22.53	22.53	21.62	21.85
743	NASDAQ	TBNK	Wed, Jun 20, 2012	22.59	22.83	22.12	22.48
742	NASDAQ	TBNK	Tue, Jun 19, 2012	21.83	22.64	21.83	22.56
741	NASDAQ	TBNK	Mon, Jun 18, 2012	22.10	22.20	21.71	21.73
740	NASDAQ	TBNK	Fri, Jun 15, 2012	21.73	22.37	21.73	22.19
739	NASDAQ	TBNK	Thu, Jun 14, 2012	21.63	21.85	21.63	21.78
738	NASDAQ	TBNK	Wed, Jun 13, 2012	21.50	21.95	21.40	21.66
737	NASDAQ	TBNK	Tue, Jun 12, 2012	21.52	21.71	21.40	21.67
736	NASDAQ	TBNK	Mon, Jun 11, 2012	21.91	21.93	21.50	21.50
735	NASDAQ	TBNK	Fri, Jun 8, 2012	21.48	21.98	21.44	21.71
734	NASDAQ	TBNK	Thu, Jun 7, 2012	21.71	21.97	21.45	21.51
733	NASDAQ	TBNK	Wed, Jun 6, 2012	21.50	21.65	21.41	21.65
732	NASDAQ	TBNK	Tue, Jun 5, 2012	21.27	21.59	21.26	21.46
731	NASDAQ	TBNK	Mon, Jun 4, 2012	21.28	21.52	21.23	21.30
730	NASDAQ	TBNK	Fri, Jun 1, 2012	21.17	21.59	21.11	21.13
729	NASDAQ	TBNK	Thu, May 31, 2012	21.37	21.61	21.26	21.43
728	NASDAQ	TBNK	Wed, May 30, 2012	21.47	21.59	21.11	21.34
727	NASDAQ	TBNK	Tue, May 29, 2012	21.59	21.85	21.40	21.55
726	NASDAQ	TBNK	Fri, May 25, 2012	21.29	21.67	21.17	21.44
725	NASDAQ	TBNK	Thu, May 24, 2012	20.92	21.35	20.69	21.35
724	NASDAQ	TBNK	Wed, May 23, 2012	20.97	21.20	20.75	20.87
723	NASDAQ	TBNK	Tue, May 22, 2012	21.26	21.35	20.97	21.08
722	NASDAQ	TBNK	Mon, May 21, 2012	21.15	21.47	21.15	21.37
721	NASDAQ	TBNK	Fri, May 18, 2012	21.15	21.33	21.06	21.09
720	NASDAQ	TBNK	Thu, May 17, 2012	21.35	21.45	21.28	21.28
719	NASDAQ	TBNK	Wed, May 16, 2012	21.27	21.57	21.27	21.36
718	NASDAQ	TBNK	Tue, May 15, 2012	21.31	21.52	21.30	21.36
717	NASDAQ	TBNK	Mon, May 14, 2012	21.26	21.43	21.25	21.38
716	NASDAQ	TBNK	Fri, May 11, 2012	21.39	21.53	21.35	21.43
715	NASDAQ	TBNK	Thu, May 10, 2012	21.66	21.68	21.50	21.57
714	NASDAQ	TBNK	Wed, May 9, 2012	21.67	21.69	21.44	21.55
713	NASDAQ	TBNK	Tue, May 8, 2012	21.29	21.74	21.28	21.71
712	NASDAQ	TBNK	Mon, May 7, 2012	21.25	21.42	21.25	21.38
711	NASDAQ	TBNK	Fri, May 4, 2012	21.20	21.33	21.11	21.25
710	NASDAQ	TBNK	Thu, May 3, 2012	21.20	21.54	21.20	21.30
709	NASDAQ	TBNK	Wed, May 2, 2012	21.20	21.39	21.20	21.26
708	NASDAQ	TBNK	Tue, May 1, 2012	21.63	21.93	21.20	21.20
707	NASDAQ	TBNK	Mon, Apr 30, 2012	21.65	21.86	21.65	21.72
706	NASDAQ	TBNK	Fri, Apr 27, 2012	21.66	21.98	21.63	21.96
705	NASDAQ	TBNK	Thu, Apr 26, 2012	21.57	21.78	21.54	21.72
704	NASDAQ	TBNK	Wed, Apr 25, 2012	21.57	21.78	21.47	21.62
703	NASDAQ	TBNK	Tue, Apr 24, 2012	21.08	21.44	21.08	21.40
702	NASDAQ	TBNK	Mon, Apr 23, 2012	21.02	21.19	21.02	21.10
701	NASDAQ	TBNK	Fri, Apr 20, 2012	21.67	21.67	21.14	21.27
700	NASDAQ	TBNK	Thu, Apr 19, 2012	21.27	21.35	21.05	21.15
699	NASDAQ	TBNK	Wed, Apr 18, 2012	21.58	21.75	21.19	21.25
698	NASDAQ	TBNK	Tue, Apr 17, 2012	21.71	21.85	21.57	21.74
697	NASDAQ	TBNK	Mon, Apr 16, 2012	21.10	21.64	21.09	21.59
696	NASDAQ	TBNK	Fri, Apr 13, 2012	21.32	21.41	21.08	21.10
695	NASDAQ	TBNK	Thu, Apr 12, 2012	21.36	21.59	21.30	21.47
694	NASDAQ	TBNK	Wed, Apr 11, 2012	21.19	21.43	21.10	21.42
693	NASDAQ	TBNK	Tue, Apr 10, 2012	21.24	21.36	21.02	21.06
692	NASDAQ	TBNK	Mon, Apr 9, 2012	21.02	21.36	21.02	21.21
691	NASDAQ	TBNK	Thu, Apr 5, 2012	21.34	21.55	21.31	21.36
690	NASDAQ	TBNK	Wed, Apr 4, 2012	21.40	21.56	21.32	21.45
689	NASDAQ	TBNK	Tue, Apr 3, 2012	21.36	21.67	21.23	21.57
688	NASDAQ	TBNK	Mon, Apr 2, 2012	20.77	21.49	20.75	21.48
687	NASDAQ	TBNK	Fri, Mar 30, 2012	21.05	21.05	20.81	20.81
686	NASDAQ	TBNK	Thu, Mar 29, 2012	21.00	21.04	20.81	20.91
685	NASDAQ	TBNK	Wed, Mar 28, 2012	21.26	21.26	21.07	21.07
684	NASDAQ	TBNK	Tue, Mar 27, 2012	21.45	21.49	21.07	21.20
683	NASDAQ	TBNK	Mon, Mar 26, 2012	21.45	21.52	21.38	21.52
682	NASDAQ	TBNK	Fri, Mar 23, 2012	21.01	21.34	21.01	21.32
681	NASDAQ	TBNK	Thu, Mar 22, 2012	21.00	21.01	20.71	20.73
680	NASDAQ	TBNK	Wed, Mar 21, 2012	21.10	21.23	21.05	21.06
679	NASDAQ	TBNK	Tue, Mar 20, 2012	21.16	21.27	21.09	21.17
678	NASDAQ	TBNK	Mon, Mar 19, 2012	21.10	21.50	21.07	21.35
677	NASDAQ	TBNK	Fri, Mar 16, 2012	21.20	21.50	21.05	21.18
676	NASDAQ	TBNK	Thu, Mar 15, 2012	21.41	21.30	21.00	21.18
675	NASDAQ	TBNK	Wed, Mar 14, 2012	21.38	21.49	21.37	21.41
674	NASDAQ	TBNK	Tue, Mar 13, 2012	21.22	21.50	21.13	21.45
673	NASDAQ	TBNK	Mon, Mar 12, 2012	21.20	21.46	20.99	21.01
672	NASDAQ	TBNK	Fri, Mar 9, 2012	20.94	21.49	20.90	21.29
671	NASDAQ	TBNK	Thu, Mar 8, 2012	21.01	21.05	20.64	20.85
670	NASDAQ	TBNK	Wed, Mar 7, 2012	20.23	20.75	20.23	20.69
669	NASDAQ	TBNK	Tue, Mar 6, 2012	20.35	20.66	20.04	20.08
668	NASDAQ	TBNK	Mon, Mar 5, 2012	20.26	20.53	20.02	20.46
667	NASDAQ	TBNK	Fri, Mar 2, 2012	21.09	21.09	20.22	20.25
666	NASDAQ	TBNK	Thu, Mar 1, 2012	21.09	21.35	20.85	20.89
665	NASDAQ	TBNK	Wed, Feb 29, 2012	21.46	21.46	20.90	21.00
664	NASDAQ	TBNK	Tue, Feb 28, 2012	21.28	21.45	21.15	21.35
663	NASDAQ	TBNK	Mon, Feb 27, 2012	20.92	21.50	20.92	21.24
662	NASDAQ	TBNK	Fri, Feb 24, 2012	21.17	21.18	20.95	20.95
661	NASDAQ	TBNK	Thu, Feb 23, 2012	21.03	21.24	21.01	21.24
660	NASDAQ	TBNK	Wed, Feb 22, 2012	20.91	21.12	20.90	21.07
659	NASDAQ	TBNK	Tue, Feb 21, 2012	21.26	21.26	20.94	20.94
658	NASDAQ	TBNK	Fri, Feb 17, 2012	21.20	21.32	20.86	21.27
657	NASDAQ	TBNK	Thu, Feb 16, 2012	20.77	21.16	20.68	21.12
656	NASDAQ	TBNK	Wed, Feb 15, 2012	21.34	21.34	20.73	20.82
655	NASDAQ	TBNK	Tue, Feb 14, 2012	21.19	21.24	21.03	21.14
654	NASDAQ	TBNK	Mon, Feb 13, 2012	21.39	21.44	21.18	21.44
653	NASDAQ	TBNK	Fri, Feb 10, 2012	21.50	21.50	21.12	21.15
652	NASDAQ	TBNK	Thu, Feb 9, 2012	21.74	21.98	21.69	21.69
651	NASDAQ	TBNK	Wed, Feb 8, 2012	21.84	21.95	21.83	21.91
650	NASDAQ	TBNK	Tue, Feb 7, 2012	21.84	21.90	21.61	21.83
649	NASDAQ	TBNK	Mon, Feb 6, 2012	21.91	21.96	21.78	21.92
648	NASDAQ	TBNK	Fri, Feb 3, 2012	21.51	22.01	21.33	21.98
647	NASDAQ	TBNK	Thu, Feb 2, 2012	21.12	21.29	21.01	21.25
646	NASDAQ	TBNK	Wed, Feb 1, 2012	20.81	21.01	20.74	21.00
645	NASDAQ	TBNK	Tue, Jan 31, 2012	20.95	21.00	20.63	20.68
644	NASDAQ	TBNK	Mon, Jan 30, 2012	20.53	20.99	20.53	20.88
643	NASDAQ	TBNK	Fri, Jan 27, 2012	20.50	20.77	20.50	20.72
642	NASDAQ	TBNK	Thu, Jan 26, 2012	20.46	20.60	20.36	20.57
641	NASDAQ	TBNK	Wed, Jan 25, 2012	20.46	20.67	20.32	20.48
640	NASDAQ	TBNK	Tue, Jan 24, 2012	20.00	20.45	20.00	20.35
639	NASDAQ	TBNK	Mon, Jan 23, 2012	20.18	20.23	19.96	20.22
638	NASDAQ	TBNK	Fri, Jan 20, 2012	20.06	20.19	19.93	20.18
637	NASDAQ	TBNK	Thu, Jan 19, 2012	20.10	20.10	19.92	20.07
636	NASDAQ	TBNK	Wed, Jan 18, 2012	20.07	20.10	19.87	20.09
635	NASDAQ	TBNK	Tue, Jan 17, 2012	20.10	20.10	19.91	19.98
634	NASDAQ	TBNK	Fri, Jan 13, 2012	19.92	20.07	19.92	20.03
633	NASDAQ	TBNK	Thu, Jan 12, 2012	19.98	20.10	19.87	20.09
632	NASDAQ	TBNK	Wed, Jan 11, 2012	20.00	20.10	19.93	20.01
631	NASDAQ	TBNK	Tue, Jan 10, 2012	20.00	20.13	19.95	20.13
630	NASDAQ	TBNK	Mon, Jan 9, 2012	19.99	19.99	19.86	19.91
629	NASDAQ	TBNK	Fri, Jan 6, 2012	19.99	20.09	19.92	19.95
628	NASDAQ	TBNK	Thu, Jan 5, 2012	19.99	20.10	19.87	20.06
627	NASDAQ	TBNK	Wed, Jan 4, 2012	19.84	20.10	19.84	20.07
626	NASDAQ	TBNK	Tue, Jan 3, 2012	20.05	20.05	19.74	19.98
625	NASDAQ	TBNK	Fri, Dec 30, 2011	19.69	19.85	19.66	19.75
624	NASDAQ	TBNK	Thu, Dec 29, 2011	19.53	19.85	19.53	19.65
623	NASDAQ	TBNK	Wed, Dec 28, 2011	19.63	19.65	19.47	19.53
622	NASDAQ	TBNK	Tue, Dec 27, 2011	19.70	19.85	19.70	19.73
621	NASDAQ	TBNK	Fri, Dec 23, 2011	19.74	19.74	19.64	19.70
620	NASDAQ	TBNK	Thu, Dec 22, 2011	19.75	19.80	19.69	19.73
619	NASDAQ	TBNK	Wed, Dec 21, 2011	19.70	19.81	19.57	19.76
618	NASDAQ	TBNK	Tue, Dec 20, 2011	19.70	19.90	19.68	19.78
617	NASDAQ	TBNK	Mon, Dec 19, 2011	19.75	19.85	19.50	19.51
616	NASDAQ	TBNK	Fri, Dec 16, 2011	19.75	19.80	19.68	19.75
615	NASDAQ	TBNK	Thu, Dec 15, 2011	19.94	19.94	19.65	19.74
614	NASDAQ	TBNK	Wed, Dec 14, 2011	19.40	19.95	19.40	19.84
613	NASDAQ	TBNK	Tue, Dec 13, 2011	19.71	19.85	19.50	19.50
612	NASDAQ	TBNK	Mon, Dec 12, 2011	19.42	19.68	19.37	19.63
611	NASDAQ	TBNK	Fri, Dec 9, 2011	19.26	19.65	19.26	19.59
610	NASDAQ	TBNK	Thu, Dec 8, 2011	19.30	19.33	19.08	19.18
609	NASDAQ	TBNK	Wed, Dec 7, 2011	19.32	19.74	19.21	19.63
608	NASDAQ	TBNK	Tue, Dec 6, 2011	19.71	19.75	19.48	19.64
607	NASDAQ	TBNK	Mon, Dec 5, 2011	19.68	19.85	19.50	19.74
606	NASDAQ	TBNK	Fri, Dec 2, 2011	19.38	19.52	19.05	19.52
605	NASDAQ	TBNK	Thu, Dec 1, 2011	19.66	19.71	18.98	19.15
604	NASDAQ	TBNK	Wed, Nov 30, 2011	19.95	19.95	19.57	19.70
603	NASDAQ	TBNK	Tue, Nov 29, 2011	19.51	19.61	19.44	19.45
602	NASDAQ	TBNK	Mon, Nov 28, 2011	19.31	19.61	19.11	19.59
601	NASDAQ	TBNK	Fri, Nov 25, 2011	19.11	19.36	18.87	18.87
600	NASDAQ	TBNK	Wed, Nov 23, 2011	19.42	19.50	19.11	19.12
599	NASDAQ	TBNK	Tue, Nov 22, 2011	19.50	19.73	19.36	19.52
598	NASDAQ	TBNK	Mon, Nov 21, 2011	19.65	19.76	19.47	19.48
597	NASDAQ	TBNK	Fri, Nov 18, 2011	19.65	19.91	19.64	19.87
596	NASDAQ	TBNK	Thu, Nov 17, 2011	19.78	19.83	19.61	19.65
595	NASDAQ	TBNK	Wed, Nov 16, 2011	19.73	19.95	19.57	19.62
594	NASDAQ	TBNK	Tue, Nov 15, 2011	19.47	19.94	19.43	19.94
593	NASDAQ	TBNK	Mon, Nov 14, 2011	19.66	19.94	19.20	19.48
592	NASDAQ	TBNK	Fri, Nov 11, 2011	19.45	19.94	19.45	19.89
591	NASDAQ	TBNK	Thu, Nov 10, 2011	19.39	19.47	19.03	19.46
590	NASDAQ	TBNK	Wed, Nov 9, 2011	19.60	20.00	19.11	19.13
589	NASDAQ	TBNK	Tue, Nov 8, 2011	19.64	20.00	19.60	19.99
588	NASDAQ	TBNK	Mon, Nov 7, 2011	19.31	19.58	19.01	19.54
587	NASDAQ	TBNK	Fri, Nov 4, 2011	19.55	19.57	19.24	19.27
586	NASDAQ	TBNK	Thu, Nov 3, 2011	19.20	19.86	19.19	19.81
585	NASDAQ	TBNK	Wed, Nov 2, 2011	19.32	19.49	19.04	19.44
584	NASDAQ	TBNK	Tue, Nov 1, 2011	19.15	19.55	19.00	19.04
583	NASDAQ	TBNK	Mon, Oct 31, 2011	19.58	19.99	19.53	19.65
582	NASDAQ	TBNK	Fri, Oct 28, 2011	20.21	20.29	19.78	19.79
581	NASDAQ	TBNK	Thu, Oct 27, 2011	19.84	20.31	19.69	20.31
580	NASDAQ	TBNK	Wed, Oct 26, 2011	19.25	19.46	18.99	19.42
579	NASDAQ	TBNK	Tue, Oct 25, 2011	19.48	19.48	18.97	19.04
578	NASDAQ	TBNK	Mon, Oct 24, 2011	19.50	19.65	19.31	19.50
577	NASDAQ	TBNK	Fri, Oct 21, 2011	19.68	19.68	19.13	19.50
576	NASDAQ	TBNK	Thu, Oct 20, 2011	19.40	19.52	19.03	19.41
575	NASDAQ	TBNK	Wed, Oct 19, 2011	19.65	19.65	19.18	19.33
574	NASDAQ	TBNK	Tue, Oct 18, 2011	19.36	19.81	19.36	19.68
573	NASDAQ	TBNK	Mon, Oct 17, 2011	19.51	19.69	19.35	19.40
572	NASDAQ	TBNK	Fri, Oct 14, 2011	19.81	19.89	19.50	19.70
571	NASDAQ	TBNK	Thu, Oct 13, 2011	19.98	19.98	19.56	19.70
570	NASDAQ	TBNK	Wed, Oct 12, 2011	19.77	20.00	19.56	19.90
569	NASDAQ	TBNK	Tue, Oct 11, 2011	19.48	19.60	19.33	19.60
568	NASDAQ	TBNK	Mon, Oct 10, 2011	19.16	19.58	19.06	19.55
567	NASDAQ	TBNK	Fri, Oct 7, 2011	19.44	19.44	18.85	18.92
566	NASDAQ	TBNK	Thu, Oct 6, 2011	19.41	19.50	19.21	19.50
565	NASDAQ	TBNK	Wed, Oct 5, 2011	19.65	19.65	19.35	19.50
564	NASDAQ	TBNK	Tue, Oct 4, 2011	18.91	19.77	18.89	19.73
563	NASDAQ	TBNK	Mon, Oct 3, 2011	18.96	19.20	18.90	18.98
562	NASDAQ	TBNK	Fri, Sep 30, 2011	19.07	19.25	19.07	19.15
561	NASDAQ	TBNK	Thu, Sep 29, 2011	19.17	19.33	19.05	19.25
560	NASDAQ	TBNK	Wed, Sep 28, 2011	19.60	19.63	19.05	19.05
559	NASDAQ	TBNK	Tue, Sep 27, 2011	19.56	20.15	19.37	19.77
558	NASDAQ	TBNK	Mon, Sep 26, 2011	19.51	19.51	18.98	19.31
557	NASDAQ	TBNK	Fri, Sep 23, 2011	19.00	19.10	18.88	19.08
556	NASDAQ	TBNK	Thu, Sep 22, 2011	18.62	19.14	18.62	19.00
555	NASDAQ	TBNK	Wed, Sep 21, 2011	19.10	19.23	18.90	18.96
554	NASDAQ	TBNK	Tue, Sep 20, 2011	19.34	19.41	19.02	19.09
553	NASDAQ	TBNK	Mon, Sep 19, 2011	19.26	19.30	19.14	19.20
552	NASDAQ	TBNK	Fri, Sep 16, 2011	19.46	19.50	19.20	19.50
551	NASDAQ	TBNK	Thu, Sep 15, 2011	19.53	19.53	19.10	19.41
550	NASDAQ	TBNK	Wed, Sep 14, 2011	19.25	19.64	19.10	19.39
549	NASDAQ	TBNK	Tue, Sep 13, 2011	19.05	19.24	18.96	19.18
548	NASDAQ	TBNK	Mon, Sep 12, 2011	18.93	19.12	18.91	18.99
547	NASDAQ	TBNK	Fri, Sep 9, 2011	19.20	19.35	18.90	19.10
546	NASDAQ	TBNK	Thu, Sep 8, 2011	19.60	19.68	19.22	19.26
545	NASDAQ	TBNK	Wed, Sep 7, 2011	19.25	19.84	19.25	19.81
544	NASDAQ	TBNK	Tue, Sep 6, 2011	19.00	19.55	18.99	19.22
543	NASDAQ	TBNK	Fri, Sep 2, 2011	19.23	19.90	19.05	19.06
542	NASDAQ	TBNK	Thu, Sep 1, 2011	20.19	20.40	19.37	19.47
541	NASDAQ	TBNK	Wed, Aug 31, 2011	20.31	20.32	19.71	20.28
540	NASDAQ	TBNK	Tue, Aug 30, 2011	20.37	20.46	19.90	20.35
539	NASDAQ	TBNK	Mon, Aug 29, 2011	20.06	20.60	19.76	20.52
538	NASDAQ	TBNK	Fri, Aug 26, 2011	19.79	19.98	19.60	19.79
537	NASDAQ	TBNK	Thu, Aug 25, 2011	20.63	20.83	19.55	19.81
536	NASDAQ	TBNK	Wed, Aug 24, 2011	20.24	20.72	20.15	20.45
535	NASDAQ	TBNK	Tue, Aug 23, 2011	19.21	20.19	19.18	20.19
534	NASDAQ	TBNK	Mon, Aug 22, 2011	19.74	19.83	19.18	19.25
533	NASDAQ	TBNK	Fri, Aug 19, 2011	19.19	19.80	19.19	19.32
532	NASDAQ	TBNK	Thu, Aug 18, 2011	19.27	19.48	19.07	19.30
531	NASDAQ	TBNK	Wed, Aug 17, 2011	19.58	19.77	19.45	19.58
530	NASDAQ	TBNK	Tue, Aug 16, 2011	19.67	19.76	19.45	19.58
529	NASDAQ	TBNK	Mon, Aug 15, 2011	19.44	19.92	19.44	19.92
528	NASDAQ	TBNK	Fri, Aug 12, 2011	20.11	20.11	19.34	19.50
527	NASDAQ	TBNK	Thu, Aug 11, 2011	19.53	20.47	19.49	20.03
526	NASDAQ	TBNK	Wed, Aug 10, 2011	19.92	19.98	19.35	19.35
525	NASDAQ	TBNK	Tue, Aug 9, 2011	19.48	20.50	19.17	20.36
524	NASDAQ	TBNK	Mon, Aug 8, 2011	20.49	21.10	18.99	19.05
523	NASDAQ	TBNK	Fri, Aug 5, 2011	20.60	21.14	20.60	20.83
522	NASDAQ	TBNK	Thu, Aug 4, 2011	20.90	21.04	20.60	20.60
521	NASDAQ	TBNK	Wed, Aug 3, 2011	20.75	21.03	20.75	20.96
520	NASDAQ	TBNK	Tue, Aug 2, 2011	20.71	20.95	20.70	20.70
519	NASDAQ	TBNK	Mon, Aug 1, 2011	20.97	20.99	20.72	20.81
518	NASDAQ	TBNK	Fri, Jul 29, 2011	20.78	20.97	20.52	20.88
517	NASDAQ	TBNK	Thu, Jul 28, 2011	20.75	20.90	20.75	20.90
516	NASDAQ	TBNK	Wed, Jul 27, 2011	20.77	20.82	20.62	20.75
515	NASDAQ	TBNK	Tue, Jul 26, 2011	20.76	20.96	20.76	20.77
514	NASDAQ	TBNK	Mon, Jul 25, 2011	20.71	20.92	20.71	20.75
513	NASDAQ	TBNK	Fri, Jul 22, 2011	21.28	21.28	20.78	20.81
512	NASDAQ	TBNK	Thu, Jul 21, 2011	20.86	21.29	20.86	21.29
511	NASDAQ	TBNK	Wed, Jul 20, 2011	21.11	21.11	20.74	20.86
510	NASDAQ	TBNK	Tue, Jul 19, 2011	20.83	21.10	20.67	21.05
509	NASDAQ	TBNK	Mon, Jul 18, 2011	20.92	20.92	20.60	20.77
508	NASDAQ	TBNK	Fri, Jul 15, 2011	20.88	21.04	20.87	21.00
507	NASDAQ	TBNK	Thu, Jul 14, 2011	20.97	21.08	20.85	20.90
506	NASDAQ	TBNK	Wed, Jul 13, 2011	20.73	21.01	20.73	21.01
505	NASDAQ	TBNK	Tue, Jul 12, 2011	20.47	20.74	20.47	20.60
504	NASDAQ	TBNK	Mon, Jul 11, 2011	20.37	20.54	20.37	20.50
503	NASDAQ	TBNK	Fri, Jul 8, 2011	20.50	20.63	20.36	20.49
502	NASDAQ	TBNK	Thu, Jul 7, 2011	20.36	20.81	20.16	20.59
501	NASDAQ	TBNK	Wed, Jul 6, 2011	20.12	20.49	20.10	20.30
500	NASDAQ	TBNK	Tue, Jul 5, 2011	20.78	20.78	20.02	20.19
499	NASDAQ	TBNK	Fri, Jul 1, 2011	20.71	20.92	20.71	20.77
498	NASDAQ	TBNK	Thu, Jun 30, 2011	20.61	20.79	20.54	20.72
497	NASDAQ	TBNK	Wed, Jun 29, 2011	20.50	20.65	20.33	20.61
496	NASDAQ	TBNK	Tue, Jun 28, 2011	20.50	20.50	20.27	20.49
495	NASDAQ	TBNK	Mon, Jun 27, 2011	19.76	20.50	19.76	20.49
494	NASDAQ	TBNK	Fri, Jun 24, 2011	20.17	20.43	20.13	20.33
493	NASDAQ	TBNK	Thu, Jun 23, 2011	19.98	20.19	19.98	20.17
492	NASDAQ	TBNK	Wed, Jun 22, 2011	20.35	20.35	20.08	20.08
491	NASDAQ	TBNK	Tue, Jun 21, 2011	20.47	20.47	20.06	20.44
490	NASDAQ	TBNK	Mon, Jun 20, 2011	20.13	20.53	20.11	20.40
489	NASDAQ	TBNK	Fri, Jun 17, 2011	20.19	20.19	20.01	20.17
488	NASDAQ	TBNK	Thu, Jun 16, 2011	19.79	20.24	19.72	20.14
487	NASDAQ	TBNK	Wed, Jun 15, 2011	19.73	20.00	19.50	19.69
486	NASDAQ	TBNK	Tue, Jun 14, 2011	19.71	19.90	19.58	19.88
485	NASDAQ	TBNK	Mon, Jun 13, 2011	19.65	19.84	19.52	19.58
484	NASDAQ	TBNK	Fri, Jun 10, 2011	19.53	19.88	19.46	19.57
483	NASDAQ	TBNK	Thu, Jun 9, 2011	19.74	19.88	19.52	19.55
482	NASDAQ	TBNK	Wed, Jun 8, 2011	19.66	19.89	19.58	19.71
481	NASDAQ	TBNK	Tue, Jun 7, 2011	19.87	19.87	19.71	19.73
480	NASDAQ	TBNK	Mon, Jun 6, 2011	19.57	19.79	19.45	19.71
479	NASDAQ	TBNK	Fri, Jun 3, 2011	19.32	19.87	19.32	19.57
478	NASDAQ	TBNK	Thu, Jun 2, 2011	19.65	19.77	19.40	19.52
477	NASDAQ	TBNK	Wed, Jun 1, 2011	20.17	20.19	19.38	19.65
476	NASDAQ	TBNK	Tue, May 31, 2011	19.96	20.32	19.89	20.20
475	NASDAQ	TBNK	Fri, May 27, 2011	19.67	19.95	19.61	19.79
474	NASDAQ	TBNK	Thu, May 26, 2011	19.38	19.70	19.34	19.67
473	NASDAQ	TBNK	Wed, May 25, 2011	19.27	19.50	19.22	19.44
472	NASDAQ	TBNK	Tue, May 24, 2011	19.51	19.70	19.27	19.27
471	NASDAQ	TBNK	Mon, May 23, 2011	19.27	19.65	19.27	19.40
470	NASDAQ	TBNK	Fri, May 20, 2011	19.46	19.54	19.34	19.50
469	NASDAQ	TBNK	Thu, May 19, 2011	19.65	19.86	19.54	19.54
468	NASDAQ	TBNK	Wed, May 18, 2011	19.37	19.56	19.21	19.56
467	NASDAQ	TBNK	Tue, May 17, 2011	19.57	19.57	19.01	19.35
466	NASDAQ	TBNK	Mon, May 16, 2011	20.01	20.11	19.58	19.58
465	NASDAQ	TBNK	Fri, May 13, 2011	20.57	20.57	19.88	20.02
464	NASDAQ	TBNK	Thu, May 12, 2011	20.31	20.56	20.23	20.56
463	NASDAQ	TBNK	Wed, May 11, 2011	20.42	20.42	20.20	20.34
462	NASDAQ	TBNK	Tue, May 10, 2011	20.30	20.49	20.20	20.49
461	NASDAQ	TBNK	Mon, May 9, 2011	19.98	20.30	19.98	20.29
460	NASDAQ	TBNK	Fri, May 6, 2011	20.10	20.13	19.98	20.03
459	NASDAQ	TBNK	Thu, May 5, 2011	19.90	20.14	19.80	19.90
458	NASDAQ	TBNK	Wed, May 4, 2011	19.94	19.99	19.86	19.93
457	NASDAQ	TBNK	Tue, May 3, 2011	19.90	20.05	19.90	19.95
456	NASDAQ	TBNK	Mon, May 2, 2011	20.12	20.02	19.90	19.90
455	NASDAQ	TBNK	Fri, Apr 29, 2011	19.90	20.13	19.85	20.07
454	NASDAQ	TBNK	Thu, Apr 28, 2011	19.81	19.88	19.72	19.88
453	NASDAQ	TBNK	Wed, Apr 27, 2011	19.36	19.88	19.36	19.81
452	NASDAQ	TBNK	Tue, Apr 26, 2011	19.57	19.89	19.57	19.81
451	NASDAQ	TBNK	Mon, Apr 25, 2011	19.58	19.60	19.45	19.57
450	NASDAQ	TBNK	Thu, Apr 21, 2011	19.76	19.76	19.50	19.62
449	NASDAQ	TBNK	Wed, Apr 20, 2011	19.61	19.77	19.47	19.67
448	NASDAQ	TBNK	Tue, Apr 19, 2011	19.70	19.70	19.58	19.61
447	NASDAQ	TBNK	Mon, Apr 18, 2011	19.72	19.73	19.60	19.64
446	NASDAQ	TBNK	Fri, Apr 15, 2011	19.36	19.93	19.25	19.92
445	NASDAQ	TBNK	Thu, Apr 14, 2011	19.50	19.70	19.38	19.42
444	NASDAQ	TBNK	Wed, Apr 13, 2011	19.59	19.68	19.55	19.55
443	NASDAQ	TBNK	Tue, Apr 12, 2011	20.04	20.04	19.42	19.54
442	NASDAQ	TBNK	Mon, Apr 11, 2011	20.03	20.43	20.03	20.06
441	NASDAQ	TBNK	Fri, Apr 8, 2011	20.27	20.35	20.02	20.04
440	NASDAQ	TBNK	Thu, Apr 7, 2011	20.22	20.35	20.04	20.15
439	NASDAQ	TBNK	Wed, Apr 6, 2011	20.22	20.25	20.11	20.18
438	NASDAQ	TBNK	Tue, Apr 5, 2011	20.00	20.24	20.00	20.11
437	NASDAQ	TBNK	Mon, Apr 4, 2011	19.99	20.09	19.96	20.05
436	NASDAQ	TBNK	Fri, Apr 1, 2011	19.94	19.99	19.87	19.95
435	NASDAQ	TBNK	Thu, Mar 31, 2011	19.84	19.92	19.82	19.92
434	NASDAQ	TBNK	Wed, Mar 30, 2011	19.65	19.76	19.62	19.75
433	NASDAQ	TBNK	Tue, Mar 29, 2011	19.47	19.69	19.43	19.65
432	NASDAQ	TBNK	Mon, Mar 28, 2011	19.54	19.54	19.45	19.50
431	NASDAQ	TBNK	Fri, Mar 25, 2011	19.86	19.90	19.39	19.45
430	NASDAQ	TBNK	Thu, Mar 24, 2011	19.76	19.80	19.59	19.79
429	NASDAQ	TBNK	Wed, Mar 23, 2011	19.63	19.87	19.61	19.83
428	NASDAQ	TBNK	Tue, Mar 22, 2011	19.75	19.83	19.55	19.68
427	NASDAQ	TBNK	Mon, Mar 21, 2011	19.45	19.74	19.41	19.74
426	NASDAQ	TBNK	Fri, Mar 18, 2011	19.05	19.38	18.88	19.38
425	NASDAQ	TBNK	Thu, Mar 17, 2011	19.18	19.25	18.93	18.99
424	NASDAQ	TBNK	Wed, Mar 16, 2011	19.01	19.13	18.70	18.93
423	NASDAQ	TBNK	Tue, Mar 15, 2011	18.93	19.03	18.83	18.91
422	NASDAQ	TBNK	Mon, Mar 14, 2011	19.40	19.43	18.99	19.12
421	NASDAQ	TBNK	Fri, Mar 11, 2011	19.44	19.62	19.44	19.56
420	NASDAQ	TBNK	Thu, Mar 10, 2011	19.80	19.80	19.50	19.58
419	NASDAQ	TBNK	Wed, Mar 9, 2011	19.86	19.90	19.77	19.86
418	NASDAQ	TBNK	Tue, Mar 8, 2011	19.58	19.94	19.58	19.84
417	NASDAQ	TBNK	Mon, Mar 7, 2011	19.58	19.69	19.46	19.52
416	NASDAQ	TBNK	Fri, Mar 4, 2011	19.46	19.65	19.45	19.58
415	NASDAQ	TBNK	Thu, Mar 3, 2011	19.54	19.56	19.49	19.56
414	NASDAQ	TBNK	Wed, Mar 2, 2011	19.55	19.79	19.35	19.41
413	NASDAQ	TBNK	Tue, Mar 1, 2011	19.77	19.77	19.43	19.48
412	NASDAQ	TBNK	Mon, Feb 28, 2011	19.75	19.79	19.60	19.79
411	NASDAQ	TBNK	Fri, Feb 25, 2011	19.44	19.67	19.39	19.63
410	NASDAQ	TBNK	Thu, Feb 24, 2011	19.40	19.50	19.40	19.49
409	NASDAQ	TBNK	Wed, Feb 23, 2011	19.64	19.67	19.30	19.42
408	NASDAQ	TBNK	Tue, Feb 22, 2011	19.71	19.80	19.33	19.37
407	NASDAQ	TBNK	Fri, Feb 18, 2011	19.77	19.93	19.50	19.91
406	NASDAQ	TBNK	Thu, Feb 17, 2011	19.79	19.79	19.42	19.63
405	NASDAQ	TBNK	Wed, Feb 16, 2011	19.74	19.88	19.72	19.77
404	NASDAQ	TBNK	Tue, Feb 15, 2011	19.51	19.79	19.51	19.74
403	NASDAQ	TBNK	Mon, Feb 14, 2011	19.66	19.94	19.66	19.74
402	NASDAQ	TBNK	Fri, Feb 11, 2011	19.80	19.88	19.66	19.70
401	NASDAQ	TBNK	Thu, Feb 10, 2011	20.01	20.10	19.76	19.84
400	NASDAQ	TBNK	Wed, Feb 9, 2011	19.90	20.15	19.90	20.01
399	NASDAQ	TBNK	Tue, Feb 8, 2011	19.90	20.04	19.69	20.03
398	NASDAQ	TBNK	Mon, Feb 7, 2011	19.43	19.99	19.43	19.98
397	NASDAQ	TBNK	Fri, Feb 4, 2011	19.28	19.48	19.21	19.48
396	NASDAQ	TBNK	Thu, Feb 3, 2011	19.57	19.63	19.31	19.35
395	NASDAQ	TBNK	Wed, Feb 2, 2011	19.52	19.75	19.52	19.63
394	NASDAQ	TBNK	Tue, Feb 1, 2011	19.31	19.85	19.31	19.59
393	NASDAQ	TBNK	Mon, Jan 31, 2011	19.65	19.65	19.21	19.29
392	NASDAQ	TBNK	Fri, Jan 28, 2011	20.27	20.27	19.51	19.51
391	NASDAQ	TBNK	Thu, Jan 27, 2011	20.07	20.30	20.07	20.25
390	NASDAQ	TBNK	Wed, Jan 26, 2011	19.76	20.03	19.66	20.03
389	NASDAQ	TBNK	Tue, Jan 25, 2011	19.30	19.80	19.30	19.76
388	NASDAQ	TBNK	Mon, Jan 24, 2011	19.44	19.66	19.32	19.39
387	NASDAQ	TBNK	Fri, Jan 21, 2011	19.55	19.65	19.43	19.44
386	NASDAQ	TBNK	Thu, Jan 20, 2011	19.39	19.67	19.31	19.47
385	NASDAQ	TBNK	Wed, Jan 19, 2011	19.93	20.00	19.48	19.49
384	NASDAQ	TBNK	Tue, Jan 18, 2011	20.00	20.23	19.92	19.93
383	NASDAQ	TBNK	Fri, Jan 14, 2011	20.05	20.17	19.86	20.12
382	NASDAQ	TBNK	Thu, Jan 13, 2011	20.20	20.30	20.02	20.02
381	NASDAQ	TBNK	Wed, Jan 12, 2011	20.29	20.29	20.00	20.20
380	NASDAQ	TBNK	Tue, Jan 11, 2011	19.99	20.17	19.92	20.12
379	NASDAQ	TBNK	Mon, Jan 10, 2011	20.02	20.10	19.86	19.92
378	NASDAQ	TBNK	Fri, Jan 7, 2011	19.74	20.17	19.61	20.16
377	NASDAQ	TBNK	Thu, Jan 6, 2011	19.68	19.94	19.59	19.66
376	NASDAQ	TBNK	Wed, Jan 5, 2011	19.58	19.77	19.58	19.72
375	NASDAQ	TBNK	Tue, Jan 4, 2011	19.89	19.89	19.58	19.58
374	NASDAQ	TBNK	Mon, Jan 3, 2011	20.00	20.07	19.73	19.79
373	NASDAQ	TBNK	Fri, Dec 31, 2010	19.49	19.92	19.49	19.91
372	NASDAQ	TBNK	Thu, Dec 30, 2010	19.87	19.87	19.49	19.76
371	NASDAQ	TBNK	Wed, Dec 29, 2010	20.19	20.19	19.89	19.91
370	NASDAQ	TBNK	Tue, Dec 28, 2010	20.00	20.09	19.86	19.92
369	NASDAQ	TBNK	Mon, Dec 27, 2010	20.16	20.21	20.06	20.19
368	NASDAQ	TBNK	Thu, Dec 23, 2010	20.14	20.32	20.14	20.19
367	NASDAQ	TBNK	Wed, Dec 22, 2010	19.99	20.27	19.97	20.18
366	NASDAQ	TBNK	Tue, Dec 21, 2010	19.98	20.00	19.81	19.99
365	NASDAQ	TBNK	Mon, Dec 20, 2010	19.78	19.98	19.58	19.94
364	NASDAQ	TBNK	Fri, Dec 17, 2010	19.90	19.98	19.61	19.78
363	NASDAQ	TBNK	Thu, Dec 16, 2010	19.77	19.98	19.73	19.91
362	NASDAQ	TBNK	Wed, Dec 15, 2010	19.87	19.92	19.71	19.75
361	NASDAQ	TBNK	Tue, Dec 14, 2010	19.76	19.89	19.68	19.84
360	NASDAQ	TBNK	Mon, Dec 13, 2010	19.67	19.75	19.63	19.64
359	NASDAQ	TBNK	Fri, Dec 10, 2010	19.32	19.66	19.31	19.63
358	NASDAQ	TBNK	Thu, Dec 9, 2010	19.38	19.38	19.21	19.34
357	NASDAQ	TBNK	Wed, Dec 8, 2010	19.31	19.44	19.16	19.27
356	NASDAQ	TBNK	Tue, Dec 7, 2010	19.09	19.39	19.08	19.21
355	NASDAQ	TBNK	Mon, Dec 6, 2010	18.87	19.15	18.87	19.03
354	NASDAQ	TBNK	Fri, Dec 3, 2010	18.50	19.10	18.50	18.94
353	NASDAQ	TBNK	Thu, Dec 2, 2010	18.63	18.63	18.45	18.57
352	NASDAQ	TBNK	Wed, Dec 1, 2010	18.50	18.64	18.35	18.57
351	NASDAQ	TBNK	Tue, Nov 30, 2010	18.34	18.50	18.15	18.42
350	NASDAQ	TBNK	Mon, Nov 29, 2010	18.31	18.50	18.20	18.44
349	NASDAQ	TBNK	Fri, Nov 26, 2010	18.38	18.50	18.37	18.44
348	NASDAQ	TBNK	Wed, Nov 24, 2010	18.19	18.45	18.19	18.45
347	NASDAQ	TBNK	Tue, Nov 23, 2010	18.00	18.08	17.90	18.04
346	NASDAQ	TBNK	Mon, Nov 22, 2010	18.06	18.15	18.06	18.10
345	NASDAQ	TBNK	Fri, Nov 19, 2010	18.07	18.11	17.91	18.10
344	NASDAQ	TBNK	Thu, Nov 18, 2010	18.21	18.26	17.98	18.01
343	NASDAQ	TBNK	Wed, Nov 17, 2010	17.80	18.10	17.78	18.04
342	NASDAQ	TBNK	Tue, Nov 16, 2010	18.08	18.08	17.55	17.73
341	NASDAQ	TBNK	Mon, Nov 15, 2010	18.13	18.40	18.13	18.22
340	NASDAQ	TBNK	Fri, Nov 12, 2010	18.00	18.21	17.91	18.07
339	NASDAQ	TBNK	Thu, Nov 11, 2010	18.22	18.48	18.11	18.12
338	NASDAQ	TBNK	Wed, Nov 10, 2010	17.99	18.50	17.99	18.41
337	NASDAQ	TBNK	Tue, Nov 9, 2010	18.17	18.17	17.96	18.05
336	NASDAQ	TBNK	Mon, Nov 8, 2010	17.72	18.18	17.72	18.06
335	NASDAQ	TBNK	Fri, Nov 5, 2010	17.50	18.03	17.50	17.80
334	NASDAQ	TBNK	Thu, Nov 4, 2010	17.39	17.54	17.14	17.33
333	NASDAQ	TBNK	Wed, Nov 3, 2010	17.03	17.40	17.03	17.19
332	NASDAQ	TBNK	Tue, Nov 2, 2010	16.91	17.15	16.88	17.03
331	NASDAQ	TBNK	Mon, Nov 1, 2010	16.83	16.91	16.61	16.74
330	NASDAQ	TBNK	Fri, Oct 29, 2010	16.91	17.15	16.91	16.97
329	NASDAQ	TBNK	Thu, Oct 28, 2010	16.96	17.01	16.76	16.85
328	NASDAQ	TBNK	Wed, Oct 27, 2010	16.91	16.94	16.75	16.88
327	NASDAQ	TBNK	Tue, Oct 26, 2010	16.85	17.03	16.85	16.93
326	NASDAQ	TBNK	Mon, Oct 25, 2010	17.11	17.23	16.92	16.97
325	NASDAQ	TBNK	Fri, Oct 22, 2010	17.05	17.05	16.86	16.89
324	NASDAQ	TBNK	Thu, Oct 21, 2010	17.10	17.20	16.75	16.92
323	NASDAQ	TBNK	Wed, Oct 20, 2010	17.25	17.25	16.97	16.99
322	NASDAQ	TBNK	Tue, Oct 19, 2010	17.09	17.30	17.02	17.16
321	NASDAQ	TBNK	Mon, Oct 18, 2010	17.19	17.32	17.16	17.23
320	NASDAQ	TBNK	Fri, Oct 15, 2010	17.35	17.75	17.09	17.11
319	NASDAQ	TBNK	Thu, Oct 14, 2010	17.13	17.30	17.03	17.11
318	NASDAQ	TBNK	Wed, Oct 13, 2010	17.06	17.50	17.02	17.16
317	NASDAQ	TBNK	Tue, Oct 12, 2010	16.84	17.12	16.84	17.05
316	NASDAQ	TBNK	Mon, Oct 11, 2010	16.98	17.11	16.88	16.92
315	NASDAQ	TBNK	Fri, Oct 8, 2010	16.69	17.11	16.65	17.07
314	NASDAQ	TBNK	Thu, Oct 7, 2010	17.00	17.00	16.75	16.78
313	NASDAQ	TBNK	Wed, Oct 6, 2010	16.97	16.97	16.81	16.87
312	NASDAQ	TBNK	Tue, Oct 5, 2010	17.00	17.00	16.90	16.95
311	NASDAQ	TBNK	Mon, Oct 4, 2010	16.88	16.97	16.65	16.85
310	NASDAQ	TBNK	Fri, Oct 1, 2010	16.97	17.00	16.85	16.98
309	NASDAQ	TBNK	Thu, Sep 30, 2010	17.00	17.00	16.77	16.83
308	NASDAQ	TBNK	Wed, Sep 29, 2010	17.03	17.03	16.81	16.89
307	NASDAQ	TBNK	Tue, Sep 28, 2010	17.15	17.24	16.89	17.04
306	NASDAQ	TBNK	Mon, Sep 27, 2010	17.33	17.33	17.00	17.07
305	NASDAQ	TBNK	Fri, Sep 24, 2010	16.79	17.28	16.63	17.28
304	NASDAQ	TBNK	Thu, Sep 23, 2010	16.54	16.86	16.54	16.60
303	NASDAQ	TBNK	Wed, Sep 22, 2010	16.65	16.65	16.46	16.57
302	NASDAQ	TBNK	Tue, Sep 21, 2010	16.67	16.79	16.60	16.74
301	NASDAQ	TBNK	Mon, Sep 20, 2010	16.71	16.91	16.63	16.85
300	NASDAQ	TBNK	Fri, Sep 17, 2010	16.81	16.86	16.55	16.73
299	NASDAQ	TBNK	Thu, Sep 16, 2010	16.72	16.72	16.55	16.64
298	NASDAQ	TBNK	Wed, Sep 15, 2010	16.95	17.17	16.70	16.79
297	NASDAQ	TBNK	Tue, Sep 14, 2010	16.98	17.11	16.74	16.97
296	NASDAQ	TBNK	Mon, Sep 13, 2010	16.82	16.99	16.75	16.98
295	NASDAQ	TBNK	Fri, Sep 10, 2010	16.61	16.76	16.60	16.71
294	NASDAQ	TBNK	Thu, Sep 9, 2010	16.94	16.94	16.69	16.77
293	NASDAQ	TBNK	Wed, Sep 8, 2010	16.61	16.80	16.61	16.80
292	NASDAQ	TBNK	Tue, Sep 7, 2010	16.97	16.97	16.61	16.65
291	NASDAQ	TBNK	Fri, Sep 3, 2010	17.10	17.10	16.76	17.04
290	NASDAQ	TBNK	Thu, Sep 2, 2010	17.08	17.08	16.82	16.99
289	NASDAQ	TBNK	Wed, Sep 1, 2010	17.16	17.16	16.91	17.00
288	NASDAQ	TBNK	Tue, Aug 31, 2010	16.85	16.99	16.75	16.91
287	NASDAQ	TBNK	Mon, Aug 30, 2010	17.17	17.17	16.87	16.88
286	NASDAQ	TBNK	Fri, Aug 27, 2010	17.15	17.25	17.00	17.25
285	NASDAQ	TBNK	Thu, Aug 26, 2010	17.17	17.32	17.00	17.09
284	NASDAQ	TBNK	Wed, Aug 25, 2010	17.13	17.27	17.00	17.17
283	NASDAQ	TBNK	Tue, Aug 24, 2010	17.05	17.31	17.05	17.20
282	NASDAQ	TBNK	Mon, Aug 23, 2010	17.40	17.40	17.20	17.20
281	NASDAQ	TBNK	Fri, Aug 20, 2010	17.25	17.41	17.15	17.37
280	NASDAQ	TBNK	Thu, Aug 19, 2010	17.80	17.89	17.26	17.36
279	NASDAQ	TBNK	Wed, Aug 18, 2010	17.82	18.06	17.81	17.88
278	NASDAQ	TBNK	Tue, Aug 17, 2010	17.91	18.06	17.85	17.89
277	NASDAQ	TBNK	Mon, Aug 16, 2010	17.29	17.87	17.29	17.79
276	NASDAQ	TBNK	Fri, Aug 13, 2010	17.60	17.61	17.28	17.29
275	NASDAQ	TBNK	Thu, Aug 12, 2010	17.49	17.74	17.41	17.70
274	NASDAQ	TBNK	Wed, Aug 11, 2010	17.70	17.94	17.55	17.58
273	NASDAQ	TBNK	Tue, Aug 10, 2010	17.91	18.09	17.85	17.90
272	NASDAQ	TBNK	Mon, Aug 9, 2010	18.11	18.11	17.92	17.99
271	NASDAQ	TBNK	Fri, Aug 6, 2010	17.85	18.18	17.75	17.96
270	NASDAQ	TBNK	Thu, Aug 5, 2010	17.93	17.99	17.72	17.79
269	NASDAQ	TBNK	Wed, Aug 4, 2010	17.98	18.18	17.83	18.07
268	NASDAQ	TBNK	Tue, Aug 3, 2010	17.95	18.47	17.95	17.96
267	NASDAQ	TBNK	Mon, Aug 2, 2010	18.47	18.47	17.97	18.07
266	NASDAQ	TBNK	Fri, Jul 30, 2010	18.06	18.39	18.06	18.21
265	NASDAQ	TBNK	Thu, Jul 29, 2010	18.27	18.38	18.05	18.17
264	NASDAQ	TBNK	Wed, Jul 28, 2010	18.33	18.61	18.20	18.24
263	NASDAQ	TBNK	Tue, Jul 27, 2010	18.90	18.90	18.31	18.42
262	NASDAQ	TBNK	Mon, Jul 26, 2010	18.67	18.97	18.19	18.85
261	NASDAQ	TBNK	Fri, Jul 23, 2010	17.66	18.57	17.65	18.49
260	NASDAQ	TBNK	Thu, Jul 22, 2010	17.65	17.82	17.50	17.78
259	NASDAQ	TBNK	Wed, Jul 21, 2010	17.89	18.02	17.51	17.52
258	NASDAQ	TBNK	Tue, Jul 20, 2010	17.68	17.89	17.23	17.80
257	NASDAQ	TBNK	Mon, Jul 19, 2010	17.71	17.93	17.41	17.80
256	NASDAQ	TBNK	Fri, Jul 16, 2010	18.08	18.33	17.62	17.72
255	NASDAQ	TBNK	Thu, Jul 15, 2010	18.24	18.34	17.91	18.26
254	NASDAQ	TBNK	Wed, Jul 14, 2010	18.32	18.50	18.20	18.29
253	NASDAQ	TBNK	Tue, Jul 13, 2010	18.50	18.54	18.31	18.42
252	NASDAQ	TBNK	Mon, Jul 12, 2010	18.90	18.90	18.25	18.27
251	NASDAQ	TBNK	Fri, Jul 9, 2010	18.96	19.13	18.75	18.88
250	NASDAQ	TBNK	Thu, Jul 8, 2010	18.74	19.04	18.50	19.04
249	NASDAQ	TBNK	Wed, Jul 7, 2010	18.31	18.58	18.10	18.54
248	NASDAQ	TBNK	Tue, Jul 6, 2010	18.56	18.80	18.16	18.20
247	NASDAQ	TBNK	Fri, Jul 2, 2010	18.79	18.79	18.29	18.36
246	NASDAQ	TBNK	Thu, Jul 1, 2010	19.06	19.13	18.45	18.64
245	NASDAQ	TBNK	Wed, Jun 30, 2010	19.35	19.82	18.95	18.95
244	NASDAQ	TBNK	Tue, Jun 29, 2010	19.34	19.77	19.31	19.37
243	NASDAQ	TBNK	Mon, Jun 28, 2010	20.02	20.10	19.13	19.60
242	NASDAQ	TBNK	Fri, Jun 25, 2010	18.80	20.66	18.68	20.66
241	NASDAQ	TBNK	Thu, Jun 24, 2010	18.77	19.16	18.43	18.68
240	NASDAQ	TBNK	Wed, Jun 23, 2010	18.62	18.98	18.54	18.84
239	NASDAQ	TBNK	Tue, Jun 22, 2010	19.12	19.13	18.67	18.67
238	NASDAQ	TBNK	Mon, Jun 21, 2010	19.30	19.30	18.85	19.02
237	NASDAQ	TBNK	Fri, Jun 18, 2010	19.13	19.20	18.85	19.17
236	NASDAQ	TBNK	Thu, Jun 17, 2010	19.15	19.18	18.94	18.98
235	NASDAQ	TBNK	Wed, Jun 16, 2010	19.08	19.35	18.73	18.99
234	NASDAQ	TBNK	Tue, Jun 15, 2010	18.61	19.24	18.36	19.19
233	NASDAQ	TBNK	Mon, Jun 14, 2010	19.27	19.38	18.37	18.44
232	NASDAQ	TBNK	Fri, Jun 11, 2010	18.90	19.13	18.71	19.11
231	NASDAQ	TBNK	Thu, Jun 10, 2010	19.11	19.36	18.80	19.13
230	NASDAQ	TBNK	Wed, Jun 9, 2010	18.50	19.21	18.49	18.86
229	NASDAQ	TBNK	Tue, Jun 8, 2010	18.73	18.86	18.29	18.33
228	NASDAQ	TBNK	Mon, Jun 7, 2010	19.00	19.17	18.61	18.62
227	NASDAQ	TBNK	Fri, Jun 4, 2010	19.46	20.00	18.99	18.99
226	NASDAQ	TBNK	Thu, Jun 3, 2010	20.02	20.36	19.63	19.74
225	NASDAQ	TBNK	Wed, Jun 2, 2010	19.36	20.15	19.20	20.09
224	NASDAQ	TBNK	Tue, Jun 1, 2010	19.82	19.98	19.26	19.29
223	NASDAQ	TBNK	Fri, May 28, 2010	20.51	20.51	19.57	19.74
222	NASDAQ	TBNK	Thu, May 27, 2010	20.80	20.80	19.98	20.40
221	NASDAQ	TBNK	Wed, May 26, 2010	19.29	20.60	19.29	20.59
220	NASDAQ	TBNK	Tue, May 25, 2010	19.20	19.65	19.04	19.61
219	NASDAQ	TBNK	Mon, May 24, 2010	19.41	19.75	19.21	19.46
218	NASDAQ	TBNK	Fri, May 21, 2010	18.95	20.03	18.76	19.52
217	NASDAQ	TBNK	Thu, May 20, 2010	19.49	19.99	19.04	19.08
216	NASDAQ	TBNK	Wed, May 19, 2010	19.90	20.39	19.47	19.90
215	NASDAQ	TBNK	Tue, May 18, 2010	19.97	20.36	19.86	19.94
214	NASDAQ	TBNK	Mon, May 17, 2010	19.39	19.86	19.04	19.85
213	NASDAQ	TBNK	Fri, May 14, 2010	18.92	19.37	18.66	19.22
212	NASDAQ	TBNK	Thu, May 13, 2010	18.79	19.13	18.79	19.01
211	NASDAQ	TBNK	Wed, May 12, 2010	18.34	19.05	18.33	18.90
210	NASDAQ	TBNK	Tue, May 11, 2010	18.59	18.84	18.34	18.59
209	NASDAQ	TBNK	Mon, May 10, 2010	18.90	18.91	18.27	18.83
208	NASDAQ	TBNK	Fri, May 7, 2010	18.79	19.15	18.25	18.56
207	NASDAQ	TBNK	Thu, May 6, 2010	18.75	19.90	18.50	18.90
206	NASDAQ	TBNK	Wed, May 5, 2010	19.20	19.37	18.54	18.81
205	NASDAQ	TBNK	Tue, May 4, 2010	19.17	19.17	18.55	18.90
204	NASDAQ	TBNK	Mon, May 3, 2010	19.01	19.65	18.64	19.39
203	NASDAQ	TBNK	Fri, Apr 30, 2010	19.80	19.86	18.91	18.91
202	NASDAQ	TBNK	Thu, Apr 29, 2010	19.89	20.02	19.69	19.86
201	NASDAQ	TBNK	Wed, Apr 28, 2010	19.80	19.92	19.44	19.78
200	NASDAQ	TBNK	Tue, Apr 27, 2010	19.75	19.89	19.31	19.33
199	NASDAQ	TBNK	Mon, Apr 26, 2010	20.27	20.45	19.83	19.90
198	NASDAQ	TBNK	Fri, Apr 23, 2010	19.80	20.35	19.80	20.33
197	NASDAQ	TBNK	Thu, Apr 22, 2010	19.99	20.25	19.97	20.22
196	NASDAQ	TBNK	Wed, Apr 21, 2010	19.95	20.24	19.89	20.24
195	NASDAQ	TBNK	Tue, Apr 20, 2010	19.33	20.10	19.29	20.10
194	NASDAQ	TBNK	Mon, Apr 19, 2010	19.52	19.52	18.89	19.30
193	NASDAQ	TBNK	Fri, Apr 16, 2010	20.25	20.25	19.29	19.99
192	NASDAQ	TBNK	Thu, Apr 15, 2010	20.29	20.29	19.65	20.22
191	NASDAQ	TBNK	Wed, Apr 14, 2010	19.90	20.30	19.82	20.26
190	NASDAQ	TBNK	Tue, Apr 13, 2010	18.78	19.96	18.78	19.82
189	NASDAQ	TBNK	Mon, Apr 12, 2010	18.37	18.81	18.26	18.73
188	NASDAQ	TBNK	Fri, Apr 9, 2010	18.37	18.52	18.20	18.22
187	NASDAQ	TBNK	Thu, Apr 8, 2010	18.48	18.94	18.35	18.35
186	NASDAQ	TBNK	Wed, Apr 7, 2010	18.71	19.25	18.49	18.59
185	NASDAQ	TBNK	Tue, Apr 6, 2010	18.20	19.02	18.20	18.80
184	NASDAQ	TBNK	Mon, Apr 5, 2010	18.43	18.94	18.25	18.32
183	NASDAQ	TBNK	Thu, Apr 1, 2010	19.09	19.18	18.21	18.31
182	NASDAQ	TBNK	Wed, Mar 31, 2010	19.34	19.56	18.93	19.03
181	NASDAQ	TBNK	Tue, Mar 30, 2010	19.70	19.70	19.46	19.47
180	NASDAQ	TBNK	Mon, Mar 29, 2010	19.70	19.85	19.47	19.66
179	NASDAQ	TBNK	Fri, Mar 26, 2010	19.43	19.72	19.29	19.38
178	NASDAQ	TBNK	Thu, Mar 25, 2010	19.50	20.07	19.26	19.30
177	NASDAQ	TBNK	Wed, Mar 24, 2010	19.92	20.06	19.39	19.39
176	NASDAQ	TBNK	Tue, Mar 23, 2010	19.79	20.34	19.66	20.27
175	NASDAQ	TBNK	Mon, Mar 22, 2010	19.59	19.84	19.49	19.80
174	NASDAQ	TBNK	Fri, Mar 19, 2010	20.20	20.33	19.66	19.69
173	NASDAQ	TBNK	Thu, Mar 18, 2010	20.08	20.19	20.00	20.04
172	NASDAQ	TBNK	Wed, Mar 17, 2010	20.06	20.31	19.96	20.09
171	NASDAQ	TBNK	Tue, Mar 16, 2010	20.08	20.27	19.95	20.10
170	NASDAQ	TBNK	Mon, Mar 15, 2010	20.29	20.76	19.98	20.55
169	NASDAQ	TBNK	Fri, Mar 12, 2010	20.71	20.88	20.32	20.36
168	NASDAQ	TBNK	Thu, Mar 11, 2010	20.79	20.79	20.12	20.59
167	NASDAQ	TBNK	Wed, Mar 10, 2010	20.69	20.98	20.69	20.97
166	NASDAQ	TBNK	Tue, Mar 9, 2010	20.90	21.03	20.64	20.75
165	NASDAQ	TBNK	Mon, Mar 8, 2010	21.00	21.23	20.71	21.17
164	NASDAQ	TBNK	Fri, Mar 5, 2010	20.65	20.98	20.43	20.98
163	NASDAQ	TBNK	Thu, Mar 4, 2010	20.27	20.54	20.25	20.54
162	NASDAQ	TBNK	Wed, Mar 3, 2010	20.35	20.35	20.11	20.17
161	NASDAQ	TBNK	Tue, Mar 2, 2010	20.20	20.51	20.20	20.25
160	NASDAQ	TBNK	Mon, Mar 1, 2010	19.92	20.09	19.18	20.07
159	NASDAQ	TBNK	Fri, Feb 26, 2010	19.94	20.00	19.74	19.78
158	NASDAQ	TBNK	Thu, Feb 25, 2010	19.52	19.87	19.52	19.87
157	NASDAQ	TBNK	Wed, Feb 24, 2010	19.59	19.80	19.59	19.72
156	NASDAQ	TBNK	Tue, Feb 23, 2010	19.71	19.76	19.58	19.58
155	NASDAQ	TBNK	Mon, Feb 22, 2010	19.69	19.69	19.47	19.60
154	NASDAQ	TBNK	Fri, Feb 19, 2010	19.77	19.81	19.64	19.71
153	NASDAQ	TBNK	Thu, Feb 18, 2010	19.31	19.78	19.31	19.73
152	NASDAQ	TBNK	Wed, Feb 17, 2010	19.25	19.41	19.06	19.41
151	NASDAQ	TBNK	Tue, Feb 16, 2010	19.49	19.49	19.16	19.25
150	NASDAQ	TBNK	Fri, Feb 12, 2010	19.25	19.70	19.19	19.37
149	NASDAQ	TBNK	Thu, Feb 11, 2010	18.81	19.35	18.57	19.35
148	NASDAQ	TBNK	Wed, Feb 10, 2010	18.60	18.99	18.46	18.93
147	NASDAQ	TBNK	Tue, Feb 9, 2010	18.47	18.74	18.22	18.73
146	NASDAQ	TBNK	Mon, Feb 8, 2010	18.10	18.35	18.05	18.28
145	NASDAQ	TBNK	Fri, Feb 5, 2010	17.89	18.04	17.72	18.03
144	NASDAQ	TBNK	Thu, Feb 4, 2010	17.74	17.79	17.70	17.72
143	NASDAQ	TBNK	Wed, Feb 3, 2010	18.00	18.28	17.75	17.76
142	NASDAQ	TBNK	Tue, Feb 2, 2010	18.36	18.36	17.75	18.00
141	NASDAQ	TBNK	Mon, Feb 1, 2010	18.73	18.73	18.28	18.40
140	NASDAQ	TBNK	Fri, Jan 29, 2010	18.82	18.85	18.57	18.70
139	NASDAQ	TBNK	Thu, Jan 28, 2010	18.75	18.81	18.50	18.75
138	NASDAQ	TBNK	Wed, Jan 27, 2010	18.19	18.80	18.19	18.79
137	NASDAQ	TBNK	Tue, Jan 26, 2010	18.02	18.39	17.84	18.35
136	NASDAQ	TBNK	Mon, Jan 25, 2010	17.82	18.14	17.70	18.12
135	NASDAQ	TBNK	Fri, Jan 22, 2010	18.18	18.51	17.75	17.75
134	NASDAQ	TBNK	Thu, Jan 21, 2010	18.61	18.69	18.08	18.14
133	NASDAQ	TBNK	Wed, Jan 20, 2010	18.31	18.57	18.11	18.54
132	NASDAQ	TBNK	Tue, Jan 19, 2010	18.12	18.50	18.12	18.49
131	NASDAQ	TBNK	Fri, Jan 15, 2010	18.11	18.25	17.76	18.00
130	NASDAQ	TBNK	Thu, Jan 14, 2010	17.90	18.22	17.85	17.96
129	NASDAQ	TBNK	Wed, Jan 13, 2010	18.05	18.14	17.84	17.97
128	NASDAQ	TBNK	Tue, Jan 12, 2010	17.80	18.10	17.80	17.95
127	NASDAQ	TBNK	Mon, Jan 11, 2010	18.00	18.66	17.75	17.95
126	NASDAQ	TBNK	Fri, Jan 8, 2010	17.78	17.90	17.75	17.85
125	NASDAQ	TBNK	Thu, Jan 7, 2010	17.85	18.09	17.70	17.87
124	NASDAQ	TBNK	Wed, Jan 6, 2010	18.14	18.28	17.80	17.80
123	NASDAQ	TBNK	Tue, Jan 5, 2010	18.61	18.61	18.11	18.11
122	NASDAQ	TBNK	Mon, Jan 4, 2010	18.23	18.80	18.12	18.65
121	NASDAQ	TBNK	Thu, Dec 31, 2009	18.35	18.37	18.02	18.05
120	NASDAQ	TBNK	Wed, Dec 30, 2009	18.68	18.74	18.20	18.39
119	NASDAQ	TBNK	Tue, Dec 29, 2009	18.69	18.75	18.16	18.68
118	NASDAQ	TBNK	Mon, Dec 28, 2009	18.82	18.82	18.38	18.66
117	NASDAQ	TBNK	Thu, Dec 24, 2009	18.78	18.81	18.68	18.72
116	NASDAQ	TBNK	Wed, Dec 23, 2009	18.75	18.78	18.64	18.69
115	NASDAQ	TBNK	Tue, Dec 22, 2009	18.69	19.00	18.64	18.65
114	NASDAQ	TBNK	Mon, Dec 21, 2009	18.90	18.90	18.51	18.60
113	NASDAQ	TBNK	Fri, Dec 18, 2009	18.60	18.92	18.23	18.85
112	NASDAQ	TBNK	Thu, Dec 17, 2009	18.01	18.55	18.01	18.46
111	NASDAQ	TBNK	Wed, Dec 16, 2009	17.41	18.15	17.41	18.06
110	NASDAQ	TBNK	Tue, Dec 15, 2009	17.70	18.00	17.51	17.51
109	NASDAQ	TBNK	Mon, Dec 14, 2009	17.40	17.70	17.26	17.69
108	NASDAQ	TBNK	Fri, Dec 11, 2009	17.25	17.44	17.13	17.33
107	NASDAQ	TBNK	Thu, Dec 10, 2009	17.25	17.62	16.99	17.23
106	NASDAQ	TBNK	Wed, Dec 9, 2009	17.07	17.21	16.75	17.17
105	NASDAQ	TBNK	Tue, Dec 8, 2009	17.26	17.38	17.01	17.01
104	NASDAQ	TBNK	Mon, Dec 7, 2009	17.18	17.34	17.13	17.33
103	NASDAQ	TBNK	Fri, Dec 4, 2009	17.20	17.23	17.00	17.17
102	NASDAQ	TBNK	Thu, Dec 3, 2009	17.29	17.29	16.91	16.97
101	NASDAQ	TBNK	Wed, Dec 2, 2009	17.11	17.32	17.10	17.20
100	NASDAQ	TBNK	Tue, Dec 1, 2009	17.05	17.21	16.95	17.15
99	NASDAQ	TBNK	Mon, Nov 30, 2009	16.75	17.13	16.73	16.98
98	NASDAQ	TBNK	Fri, Nov 27, 2009	16.80	16.92	16.77	16.77
97	NASDAQ	TBNK	Wed, Nov 25, 2009	17.29	17.35	16.93	16.98
96	NASDAQ	TBNK	Tue, Nov 24, 2009	16.95	17.30	16.95	17.21
95	NASDAQ	TBNK	Mon, Nov 23, 2009	17.26	17.40	17.10	17.14
94	NASDAQ	TBNK	Fri, Nov 20, 2009	17.15	17.39	16.96	17.09
93	NASDAQ	TBNK	Thu, Nov 19, 2009	17.23	17.37	16.84	17.21
92	NASDAQ	TBNK	Wed, Nov 18, 2009	17.19	17.40	17.07	17.36
91	NASDAQ	TBNK	Tue, Nov 17, 2009	17.09	17.20	16.16	17.20
90	NASDAQ	TBNK	Mon, Nov 16, 2009	16.83	17.14	16.77	17.12
89	NASDAQ	TBNK	Fri, Nov 13, 2009	16.64	16.81	16.47	16.70
88	NASDAQ	TBNK	Thu, Nov 12, 2009	17.10	17.18	16.59	16.59
87	NASDAQ	TBNK	Wed, Nov 11, 2009	17.14	17.20	16.91	17.11
86	NASDAQ	TBNK	Tue, Nov 10, 2009	17.08	17.20	16.96	17.01
85	NASDAQ	TBNK	Mon, Nov 9, 2009	17.10	17.15	17.03	17.15
84	NASDAQ	TBNK	Fri, Nov 6, 2009	16.88	17.15	16.80	17.10
83	NASDAQ	TBNK	Thu, Nov 5, 2009	16.73	17.09	16.69	17.03
82	NASDAQ	TBNK	Wed, Nov 4, 2009	16.98	16.98	16.49	16.55
81	NASDAQ	TBNK	Tue, Nov 3, 2009	16.63	16.95	16.40	16.94
80	NASDAQ	TBNK	Mon, Nov 2, 2009	16.43	16.96	16.26	16.79
79	NASDAQ	TBNK	Fri, Oct 30, 2009	16.42	16.60	16.30	16.49
78	NASDAQ	TBNK	Thu, Oct 29, 2009	16.27	16.79	16.19	16.53
77	NASDAQ	TBNK	Wed, Oct 28, 2009	16.29	16.35	16.11	16.17
76	NASDAQ	TBNK	Tue, Oct 27, 2009	16.22	16.40	16.14	16.18
75	NASDAQ	TBNK	Mon, Oct 26, 2009	16.14	16.32	15.99	16.10
74	NASDAQ	TBNK	Fri, Oct 23, 2009	16.19	16.70	15.75	16.08
73	NASDAQ	TBNK	Thu, Oct 22, 2009	16.31	16.54	15.99	16.33
72	NASDAQ	TBNK	Wed, Oct 21, 2009	16.61	16.78	16.27	16.29
71	NASDAQ	TBNK	Tue, Oct 20, 2009	16.60	16.64	16.40	16.63
70	NASDAQ	TBNK	Mon, Oct 19, 2009	16.50	16.71	16.45	16.63
69	NASDAQ	TBNK	Fri, Oct 16, 2009	16.35	16.87	16.25	16.33
68	NASDAQ	TBNK	Thu, Oct 15, 2009	16.30	16.49	16.24	16.43
67	NASDAQ	TBNK	Wed, Oct 14, 2009	15.90	16.44	15.90	16.44
66	NASDAQ	TBNK	Tue, Oct 13, 2009	15.94	15.99	15.85	15.95
65	NASDAQ	TBNK	Mon, Oct 12, 2009	15.96	15.98	15.78	15.93
64	NASDAQ	TBNK	Fri, Oct 9, 2009	15.84	15.96	15.79	15.96
63	NASDAQ	TBNK	Thu, Oct 8, 2009	15.85	16.00	15.80	15.85
62	NASDAQ	TBNK	Wed, Oct 7, 2009	15.80	15.94	15.80	15.88
61	NASDAQ	TBNK	Tue, Oct 6, 2009	15.62	15.98	15.60	15.86
60	NASDAQ	TBNK	Mon, Oct 5, 2009	15.78	15.94	15.50	15.69
59	NASDAQ	TBNK	Fri, Oct 2, 2009	15.63	15.80	15.62	15.75
58	NASDAQ	TBNK	Thu, Oct 1, 2009	15.84	15.92	15.56	15.73
57	NASDAQ	TBNK	Wed, Sep 30, 2009	16.02	16.25	15.47	15.68
56	NASDAQ	TBNK	Tue, Sep 29, 2009	16.04	16.23	16.00	16.08
55	NASDAQ	TBNK	Mon, Sep 28, 2009	15.90	16.15	15.85	16.00
54	NASDAQ	TBNK	Fri, Sep 25, 2009	15.95	15.97	15.80	15.97
53	NASDAQ	TBNK	Thu, Sep 24, 2009	16.00	16.00	15.87	15.95
52	NASDAQ	TBNK	Wed, Sep 23, 2009	16.05	16.05	15.91	15.94
51	NASDAQ	TBNK	Tue, Sep 22, 2009	15.98	16.09	15.97	16.04
50	NASDAQ	TBNK	Mon, Sep 21, 2009	16.03	16.10	15.95	16.03
49	NASDAQ	TBNK	Fri, Sep 18, 2009	16.05	16.11	15.85	15.97
48	NASDAQ	TBNK	Thu, Sep 17, 2009	16.20	16.23	15.95	16.01
47	NASDAQ	TBNK	Wed, Sep 16, 2009	16.14	16.30	15.98	16.23
46	NASDAQ	TBNK	Tue, Sep 15, 2009	16.24	16.25	15.97	16.01
45	NASDAQ	TBNK	Mon, Sep 14, 2009	15.99	16.23	15.96	16.20
44	NASDAQ	TBNK	Fri, Sep 11, 2009	16.04	16.05	15.86	16.00
43	NASDAQ	TBNK	Thu, Sep 10, 2009	16.03	16.05	15.96	16.00
42	NASDAQ	TBNK	Wed, Sep 9, 2009	15.96	16.02	15.93	16.02
41	NASDAQ	TBNK	Tue, Sep 8, 2009	16.08	16.08	16.00	16.05
40	NASDAQ	TBNK	Fri, Sep 4, 2009	16.10	16.10	16.05	16.06
39	NASDAQ	TBNK	Thu, Sep 3, 2009	16.09	16.10	16.01	16.10
38	NASDAQ	TBNK	Wed, Sep 2, 2009	15.95	16.10	15.90	16.02
37	NASDAQ	TBNK	Tue, Sep 1, 2009	16.09	16.29	15.86	15.97
36	NASDAQ	TBNK	Mon, Aug 31, 2009	15.99	16.00	15.88	15.99
35	NASDAQ	TBNK	Fri, Aug 28, 2009	15.88	16.10	15.87	16.00
34	NASDAQ	TBNK	Thu, Aug 27, 2009	16.02	16.05	15.95	16.05
33	NASDAQ	TBNK	Wed, Aug 26, 2009	15.99	16.02	15.90	15.99
32	NASDAQ	TBNK	Tue, Aug 25, 2009	15.95	16.04	15.95	15.98
31	NASDAQ	TBNK	Mon, Aug 24, 2009	16.20	16.34	15.87	15.93
30	NASDAQ	TBNK	Fri, Aug 21, 2009	15.92	16.15	15.90	16.11
29	NASDAQ	TBNK	Thu, Aug 20, 2009	15.60	15.99	15.60	15.98
28	NASDAQ	TBNK	Wed, Aug 19, 2009	15.24	15.60	15.22	15.60
27	NASDAQ	TBNK	Tue, Aug 18, 2009	15.02	15.25	14.99	15.15
26	NASDAQ	TBNK	Mon, Aug 17, 2009	14.88	15.03	14.82	15.02
25	NASDAQ	TBNK	Fri, Aug 14, 2009	14.92	14.92	14.72	14.78
24	NASDAQ	TBNK	Thu, Aug 13, 2009	14.85	14.87	14.70	14.87
23	NASDAQ	TBNK	Wed, Aug 12, 2009	14.89	14.95	14.77	14.80
22	NASDAQ	TBNK	Tue, Aug 11, 2009	14.77	14.82	14.77	14.80
21	NASDAQ	TBNK	Mon, Aug 10, 2009	14.87	14.91	14.81	14.85
20	NASDAQ	TBNK	Fri, Aug 7, 2009	14.97	14.97	14.82	14.90
19	NASDAQ	TBNK	Thu, Aug 6, 2009	14.91	14.98	14.91	14.92
18	NASDAQ	TBNK	Wed, Aug 5, 2009	15.00	15.01	14.87	14.91
17	NASDAQ	TBNK	Tue, Aug 4, 2009	14.85	15.07	14.85	15.07
16	NASDAQ	TBNK	Mon, Aug 3, 2009	15.01	15.09	14.89	14.95
15	NASDAQ	TBNK	Fri, Jul 31, 2009	14.95	15.11	14.86	15.05
14	NASDAQ	TBNK	Thu, Jul 30, 2009	15.10	15.18	15.00	15.12
13	NASDAQ	TBNK	Wed, Jul 29, 2009	15.05	15.15	14.99	15.02
12	NASDAQ	TBNK	Tue, Jul 28, 2009	14.88	15.10	14.85	15.05
11	NASDAQ	TBNK	Mon, Jul 27, 2009	14.92	15.00	14.85	14.91
10	NASDAQ	TBNK	Fri, Jul 24, 2009	14.95	14.95	14.76	14.95
9	NASDAQ	TBNK	Thu, Jul 23, 2009	14.75	14.98	14.71	14.94
8	NASDAQ	TBNK	Wed, Jul 22, 2009	14.85	14.94	14.77	14.90
7	NASDAQ	TBNK	Tue, Jul 21, 2009	14.66	14.92	14.65	14.92
6	NASDAQ	TBNK	Mon, Jul 20, 2009	14.65	14.75	14.63	14.75
5	NASDAQ	TBNK	Fri, Jul 17, 2009	14.74	14.74	14.60	14.72
4	NASDAQ	TBNK	Thu, Jul 16, 2009	14.75	14.85	14.56	14.76
3	NASDAQ	TBNK	Wed, Jul 15, 2009	14.70	14.88	14.61	14.83
2	NASDAQ	TBNK	Tue, Jul 14, 2009	14.99	14.99	14.68	14.83
1	NASDAQ	TBNK	Mon, Jul 13, 2009	14.05	15.00	14.00	14.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Territorial Bancorp Inc NASDAQ:TBNK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024