|
Closing price on 1/19/2010
|
|
| Open |
53.00 |
| High |
54.00 |
| Low |
52.00 |
| Volume |
73,800 |
| Split-adjusted Price |
49.94 |
|
|
TH1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
+0.80 / +1.52%
|
53.00
|
54.00
|
52.00
|
53.60
|
53.60
|
49.94
|
73,800
|
|
|
1/18/2010
|
-2.70 / -4.86%
|
54.50
|
54.50
|
52.80
|
52.80
|
52.80
|
49.19
|
137,900
|
|
|
1/15/2010
|
-2.40 / -4.15%
|
57.60
|
58.00
|
55.50
|
55.50
|
55.50
|
51.71
|
142,300
|
|
|
1/14/2010
|
+0.90 / +1.58%
|
55.30
|
59.00
|
55.30
|
57.90
|
57.90
|
53.95
|
128,700
|
|
|
1/13/2010
|
+2.20 / +4.01%
|
55.00
|
59.00
|
52.60
|
57.00
|
57.00
|
53.11
|
204,500
|
|
|
1/12/2010
|
-3.40 / -5.84%
|
58.00
|
59.80
|
54.80
|
54.80
|
54.80
|
51.06
|
371,300
|
|
|
1/11/2010
|
-3.80 / -6.13%
|
59.00
|
60.00
|
58.10
|
58.20
|
58.20
|
54.23
|
104,600
|
|
|
1/8/2010
|
0.00 / 0.00%
|
62.50
|
67.00
|
59.30
|
62.00
|
62.00
|
57.77
|
281,700
|
|
|
1/7/2010
|
-2.70 / -4.17%
|
67.00
|
67.00
|
60.50
|
62.00
|
62.00
|
57.77
|
241,200
|
|
|
1/6/2010
|
+4.20 / +6.94%
|
64.70
|
64.70
|
62.00
|
64.70
|
64.70
|
60.28
|
539,200
|
|
|
1/5/2010
|
+3.30 / +5.77%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
56.37
|
50,200
|
|
|
1/4/2010
|
+4.10 / +7.72%
|
53.50
|
57.20
|
53.50
|
57.20
|
57.20
|
53.29
|
150,100
|
|
|
12/31/2009
|
-3.80 / -6.68%
|
56.80
|
57.90
|
52.70
|
53.10
|
53.10
|
49.47
|
136,400
|
|
|
12/30/2009
|
+2.00 / +3.64%
|
55.10
|
58.00
|
54.00
|
56.90
|
56.90
|
53.01
|
161,400
|
|
|
12/29/2009
|
+3.30 / +6.40%
|
54.90
|
54.90
|
53.00
|
54.90
|
54.90
|
51.15
|
254,800
|
|
|
12/28/2009
|
+2.10 / +4.24%
|
51.60
|
51.60
|
48.30
|
51.60
|
51.60
|
48.08
|
213,600
|
|
|
12/25/2009
|
+2.20 / +4.65%
|
48.50
|
49.50
|
48.20
|
49.50
|
49.50
|
46.12
|
208,000
|
|
|
12/24/2009
|
+1.70 / +3.73%
|
45.00
|
47.90
|
45.00
|
47.30
|
47.30
|
44.07
|
118,100
|
|
|
12/23/2009
|
+0.60 / +1.33%
|
45.00
|
45.80
|
45.00
|
45.60
|
45.60
|
42.49
|
69,500
|
|
|
12/22/2009
|
-1.60 / -3.43%
|
46.60
|
47.00
|
44.50
|
45.00
|
45.00
|
41.93
|
67,500
|
|
|
12/21/2009
|
+3.00 / +6.88%
|
46.00
|
46.60
|
45.40
|
46.60
|
46.60
|
43.42
|
145,500
|
|
|
12/18/2009
|
+0.80 / +1.87%
|
43.50
|
43.60
|
43.20
|
43.60
|
43.60
|
40.62
|
136,900
|
|
|
12/17/2009
|
+0.60 / +1.42%
|
40.60
|
42.80
|
40.20
|
42.80
|
42.80
|
39.88
|
30,200
|
|
|
12/16/2009
|
-2.80 / -6.22%
|
43.30
|
43.30
|
42.20
|
42.20
|
42.20
|
39.32
|
84,000
|
|
|
12/15/2009
|
-1.10 / -2.39%
|
45.10
|
46.50
|
44.50
|
45.00
|
45.00
|
41.93
|
48,500
|
|
|
12/14/2009
|
+3.10 / +7.21%
|
45.00
|
46.10
|
45.00
|
46.10
|
46.10
|
42.95
|
43,200
|
|
|
12/11/2009
|
-1.20 / -2.71%
|
47.30
|
47.30
|
42.50
|
43.00
|
43.00
|
40.06
|
127,700
|
|
|
12/10/2009
|
-3.20 / -6.75%
|
49.70
|
49.80
|
44.20
|
44.20
|
44.20
|
41.18
|
146,300
|
|
|
12/9/2009
|
-2.70 / -5.39%
|
49.00
|
49.00
|
47.40
|
47.40
|
47.40
|
44.16
|
93,000
|
|
|
12/8/2009
|
-1.90 / -3.65%
|
51.90
|
51.90
|
50.10
|
50.10
|
50.10
|
46.68
|
56,500
|
|
|