|
Closing price on 9/23/2010
|
|
| Open |
22.40 |
| High |
23.10 |
| Low |
21.90 |
| Volume |
46,230 |
| Split-adjusted Price |
11.97 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2010
|
0.00 / 0.00%
|
21.90
|
22.90
|
21.90
|
22.60
|
22.60
|
12.08
|
87,990
|
|
|
9/7/2010
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.60
|
12.08
|
87,090
|
|
|
9/6/2010
|
+1.10 / +5.00%
|
22.60
|
23.10
|
22.60
|
23.10
|
23.10
|
12.34
|
113,260
|
|
|
9/1/2010
|
+0.50 / +2.33%
|
21.50
|
22.50
|
20.80
|
22.00
|
22.00
|
11.76
|
59,380
|
|
|
8/31/2010
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.00
|
21.50
|
21.50
|
11.49
|
84,370
|
|
|
8/30/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.96
|
31,190
|
|
|
8/27/2010
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.00
|
19.60
|
19.60
|
10.47
|
25,440
|
|
|
8/26/2010
|
+0.60 / +3.16%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.60
|
10.47
|
39,980
|
|
|
8/25/2010
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
10.15
|
82,660
|
|
|
8/24/2010
|
-1.00 / -4.76%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
10.69
|
82,670
|
|
|
8/23/2010
|
-1.00 / -4.55%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
11.22
|
38,710
|
|
|
8/20/2010
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.50
|
22.00
|
22.00
|
11.76
|
19,370
|
|
|
8/19/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.60
|
22.40
|
22.40
|
11.97
|
7,180
|
|
|
8/18/2010
|
-1.00 / -4.27%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.40
|
11.97
|
37,460
|
|
|
8/17/2010
|
-0.30 / -1.27%
|
23.00
|
23.70
|
22.80
|
23.40
|
23.40
|
12.51
|
9,550
|
|
|
8/16/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
12.67
|
55,000
|
|
|
8/13/2010
|
+0.60 / +2.73%
|
22.50
|
22.60
|
21.40
|
22.60
|
22.60
|
12.08
|
17,750
|
|
|
8/12/2010
|
-1.10 / -4.76%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
11.76
|
51,070
|
|
|
8/11/2010
|
+1.10 / +5.00%
|
22.90
|
23.10
|
21.50
|
23.10
|
23.10
|
12.34
|
34,920
|
|
|