|
Closing price on 10/20/2010
|
|
| Open |
19.70 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
48,310 |
| Split-adjusted Price |
10.31 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-1.00 / -4.93%
|
19.70
|
20.10
|
19.30
|
19.30
|
19.30
|
10.31
|
48,310
|
|
|
10/19/2010
|
-0.20 / -0.98%
|
20.50
|
20.50
|
19.70
|
20.30
|
20.30
|
10.85
|
7,100
|
|
|
10/18/2010
|
+0.30 / +1.49%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
10.96
|
11,670
|
|
|
10/15/2010
|
+0.60 / +3.06%
|
19.50
|
20.20
|
19.40
|
20.20
|
20.20
|
10.80
|
56,670
|
|
|
10/14/2010
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.60
|
10.47
|
5,690
|
|
|
10/13/2010
|
-0.30 / -1.52%
|
19.20
|
20.30
|
19.20
|
19.50
|
19.50
|
10.42
|
4,330
|
|
|
10/12/2010
|
-0.70 / -3.41%
|
20.10
|
20.40
|
19.80
|
19.80
|
19.80
|
10.58
|
17,880
|
|
|
10/11/2010
|
-0.10 / -0.49%
|
20.60
|
21.10
|
20.50
|
20.50
|
20.50
|
10.96
|
7,850
|
|
|
10/8/2010
|
-0.50 / -2.37%
|
20.60
|
21.40
|
20.60
|
20.60
|
20.60
|
11.01
|
14,640
|
|
|
10/7/2010
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.10
|
11.28
|
68,140
|
|
|
10/6/2010
|
+0.60 / +2.94%
|
21.10
|
21.10
|
20.10
|
21.00
|
21.00
|
11.22
|
28,250
|
|
|
10/5/2010
|
0.00 / 0.00%
|
20.00
|
20.80
|
19.80
|
20.40
|
20.40
|
10.90
|
56,360
|
|
|
10/4/2010
|
-0.90 / -4.23%
|
21.30
|
21.30
|
20.40
|
20.40
|
20.40
|
10.90
|
36,130
|
|
|
10/1/2010
|
-0.10 / -0.47%
|
21.30
|
22.00
|
21.30
|
21.30
|
21.30
|
11.38
|
44,460
|
|
|
9/30/2010
|
-0.40 / -1.83%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
11.44
|
27,860
|
|
|
9/29/2010
|
-0.30 / -1.36%
|
22.10
|
22.20
|
21.80
|
21.80
|
21.80
|
11.65
|
41,030
|
|
|
9/28/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.10
|
11.81
|
50,910
|
|
|
9/27/2010
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
11.81
|
10,620
|
|
|
9/24/2010
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.40
|
11.97
|
40,160
|
|
|
9/23/2010
|
-0.60 / -2.61%
|
22.40
|
23.10
|
21.90
|
22.40
|
22.40
|
11.97
|
46,230
|
|
|
9/22/2010
|
-0.50 / -2.13%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.00
|
12.29
|
22,490
|
|
|
9/21/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.70
|
23.50
|
23.50
|
12.56
|
22,450
|
|
|
9/20/2010
|
+0.20 / +0.86%
|
24.20
|
24.20
|
23.30
|
23.50
|
23.50
|
12.56
|
86,450
|
|
|
9/17/2010
|
+1.00 / +4.48%
|
22.90
|
23.30
|
22.50
|
23.30
|
23.30
|
12.45
|
55,960
|
|
|
9/16/2010
|
+0.20 / +0.90%
|
21.90
|
22.60
|
21.80
|
22.30
|
22.30
|
11.92
|
89,740
|
|
|
9/15/2010
|
-0.40 / -1.78%
|
22.40
|
22.70
|
21.90
|
22.10
|
22.10
|
11.81
|
13,230
|
|
|
9/14/2010
|
+0.40 / +1.81%
|
22.70
|
22.70
|
21.60
|
22.50
|
22.50
|
12.02
|
17,260
|
|
|
9/13/2010
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.50
|
22.10
|
22.10
|
11.81
|
65,590
|
|
|
9/10/2010
|
-0.90 / -3.90%
|
23.00
|
23.40
|
22.20
|
22.20
|
22.20
|
11.86
|
125,980
|
|
|
9/9/2010
|
+0.50 / +2.21%
|
23.40
|
23.40
|
22.60
|
23.10
|
23.10
|
12.34
|
75,460
|
|
|