|
Closing price on 11/9/2012
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
910 |
| Split-adjusted Price |
3.07 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.50
|
3.07
|
910
|
|
|
11/8/2012
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.99
|
12,050
|
|
|
11/7/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.91
|
1,500
|
|
|
11/6/2012
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
2.91
|
1,010
|
|
|
11/5/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.87
|
100
|
|
|
11/2/2012
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
2.87
|
33,150
|
|
|
11/1/2012
|
+0.20 / +1.16%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.40
|
2.89
|
950
|
|
|
10/31/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
2.86
|
60
|
|
|
10/30/2012
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
2.86
|
3,210
|
|
|
10/29/2012
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.84
|
6,100
|
|
|
10/26/2012
|
-2.60 / -12.68%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
2.97
|
3,200
|
|
|
10/25/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
2.84
|
870
|
|
|
10/24/2012
|
+0.70 / +3.50%
|
20.80
|
21.00
|
20.50
|
20.70
|
20.70
|
2.87
|
7,830
|
|
|
10/23/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
2.77
|
220
|
|
|
10/22/2012
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.77
|
500
|
|
|
10/19/2012
|
-1.00 / -4.78%
|
19.90
|
20.80
|
19.90
|
19.90
|
19.90
|
2.75
|
2,330
|
|
|
10/18/2012
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.89
|
710
|
|
|
10/17/2012
|
+0.50 / +2.34%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.03
|
10
|
|
|
10/16/2012
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.96
|
10
|
|
|
10/15/2012
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.89
|
10
|
|
|
10/12/2012
|
+0.50 / +2.55%
|
20.50
|
20.50
|
19.70
|
20.10
|
20.10
|
2.78
|
4,310
|
|
|
10/11/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.71
|
0
|
|
|
10/10/2012
|
-0.10 / -0.51%
|
19.00
|
19.60
|
18.90
|
19.60
|
19.60
|
2.71
|
3,930
|
|
|
10/9/2012
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
2.73
|
1,020
|
|
|
10/8/2012
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.73
|
10
|
|
|
10/5/2012
|
-0.90 / -4.57%
|
19.70
|
19.80
|
18.80
|
18.80
|
18.80
|
2.60
|
15,270
|
|
|
10/4/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.80
|
19.70
|
19.70
|
2.73
|
15,560
|
|
|
10/3/2012
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.73
|
1,100
|
|
|
10/2/2012
|
-0.10 / -0.50%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
2.74
|
70
|
|
|
10/1/2012
|
+0.40 / +2.05%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
2.75
|
2,210
|
|
|