|
Closing price on 3/4/2011
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
15,810 |
| Split-adjusted Price |
8.30 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
-0.60 / -4.03%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
8.30
|
15,810
|
|
|
3/3/2011
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.90
|
8.65
|
6,170
|
|
|
3/2/2011
|
-0.70 / -4.43%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
8.77
|
1,820
|
|
|
3/1/2011
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.18
|
30
|
|
|
2/28/2011
|
+0.10 / +0.64%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
9.12
|
6,500
|
|
|
2/25/2011
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.06
|
33,760
|
|
|
2/24/2011
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.50
|
9.00
|
9,120
|
|
|
2/23/2011
|
+0.20 / +1.31%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
9.00
|
2,410
|
|
|
2/22/2011
|
-0.20 / -1.29%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.30
|
8.89
|
11,000
|
|
|
2/21/2011
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.50
|
9.00
|
40,890
|
|
|
2/18/2011
|
-0.20 / -1.24%
|
16.10
|
16.40
|
15.90
|
15.90
|
15.90
|
9.23
|
19,500
|
|
|
2/17/2011
|
-0.60 / -3.59%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
9.35
|
16,220
|
|
|
2/16/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
9.70
|
14,490
|
|
|
2/15/2011
|
-0.20 / -1.16%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
9.87
|
2,500
|
|
|
2/14/2011
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.60
|
17.20
|
17.20
|
9.99
|
27,210
|
|
|
2/11/2011
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
17.00
|
17.00
|
9.87
|
11,210
|
|
|
2/10/2011
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
9.87
|
17,150
|
|
|
2/9/2011
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
9.87
|
24,870
|
|
|
2/8/2011
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
9.93
|
36,460
|
|
|
1/28/2011
|
+0.10 / +0.59%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.00
|
9.87
|
86,850
|
|
|
1/27/2011
|
-0.20 / -1.17%
|
17.40
|
17.80
|
16.90
|
16.90
|
16.90
|
9.81
|
92,050
|
|
|
1/26/2011
|
-1.70 / -9.04%
|
16.80
|
17.40
|
16.80
|
17.10
|
17.10
|
9.93
|
64,430
|
|
|
1/25/2011
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
10.05
|
37,200
|
|
|
1/24/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.50
|
10.42
|
36,220
|
|
|
1/21/2011
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.40
|
19.50
|
19.50
|
10.42
|
103,210
|
|
|
1/20/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
10.42
|
67,530
|
|
|
1/19/2011
|
-0.30 / -1.52%
|
19.10
|
20.20
|
19.10
|
19.50
|
19.50
|
10.42
|
5,270
|
|
|
1/18/2011
|
-0.50 / -2.46%
|
20.00
|
20.40
|
19.50
|
19.80
|
19.80
|
10.58
|
108,500
|
|
|
1/17/2011
|
+0.80 / +4.10%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.30
|
10.85
|
82,930
|
|
|
1/14/2011
|
+0.90 / +4.84%
|
19.40
|
19.50
|
18.80
|
19.50
|
19.50
|
10.42
|
72,890
|
|
|