|
Closing price on 12/18/2009
|
|
| Open |
43.50 |
| High |
43.60 |
| Low |
43.20 |
| Volume |
136,900 |
| Split-adjusted Price |
40.62 |
|
|
TH1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2009
|
0.00 / 0.00%
|
51.50
|
52.70
|
51.00
|
52.00
|
52.00
|
48.45
|
44,100
|
|
|
12/4/2009
|
-1.00 / -1.89%
|
52.50
|
52.50
|
51.00
|
52.00
|
52.00
|
48.45
|
62,300
|
|
|
12/3/2009
|
+2.00 / +3.92%
|
51.00
|
53.00
|
50.50
|
53.00
|
53.00
|
49.38
|
60,400
|
|
|
12/2/2009
|
-3.60 / -6.59%
|
57.00
|
57.00
|
51.00
|
51.00
|
51.00
|
47.52
|
59,300
|
|
|
12/1/2009
|
+2.40 / +4.60%
|
53.00
|
54.90
|
53.00
|
54.60
|
54.60
|
50.87
|
180,900
|
|
|
11/30/2009
|
+0.60 / +1.16%
|
49.00
|
53.30
|
49.00
|
52.20
|
52.20
|
48.64
|
118,100
|
|
|
11/27/2009
|
-3.50 / -6.35%
|
51.40
|
56.00
|
51.40
|
51.60
|
51.60
|
48.08
|
168,100
|
|
|
11/26/2009
|
-3.50 / -5.97%
|
55.20
|
55.50
|
55.10
|
55.10
|
55.10
|
51.34
|
51,500
|
|
|
11/25/2009
|
-3.60 / -5.79%
|
63.00
|
63.00
|
58.60
|
58.60
|
58.60
|
54.60
|
121,400
|
|
|
11/24/2009
|
-3.60 / -5.47%
|
66.20
|
66.20
|
61.60
|
62.20
|
62.20
|
57.95
|
183,400
|
|
|
11/23/2009
|
-3.20 / -4.64%
|
67.50
|
69.50
|
65.10
|
65.80
|
65.80
|
61.31
|
187,300
|
|
|
11/20/2009
|
+1.00 / +1.47%
|
69.80
|
72.00
|
68.20
|
69.00
|
69.00
|
64.29
|
367,500
|
|
|
11/19/2009
|
+1.70 / +2.56%
|
66.80
|
68.00
|
66.80
|
68.00
|
68.00
|
63.36
|
105,400
|
|
|
11/18/2009
|
+4.30 / +6.94%
|
61.50
|
66.30
|
60.00
|
66.30
|
66.30
|
61.77
|
303,900
|
|
|
11/17/2009
|
0.00 / 0.00%
|
61.00
|
63.00
|
61.00
|
62.00
|
62.00
|
57.77
|
123,400
|
|
|
11/16/2009
|
-2.00 / -3.13%
|
64.00
|
64.50
|
59.80
|
62.00
|
62.00
|
57.77
|
109,600
|
|
|
11/13/2009
|
-2.60 / -3.90%
|
65.50
|
65.50
|
63.20
|
64.00
|
64.00
|
59.63
|
105,200
|
|
|
11/12/2009
|
-3.20 / -4.58%
|
70.00
|
72.00
|
66.00
|
66.60
|
66.60
|
62.05
|
163,200
|
|
|
11/11/2009
|
+69.80 / +0.00%
|
63.00
|
70.00
|
63.00
|
69.80
|
69.80
|
65.03
|
497,300
|
|
|