|
Closing price on 5/31/2011
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
184,260 |
| Split-adjusted Price |
2.52 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.52
|
184,260
|
|
|
5/30/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
2.49
|
557,010
|
|
|
5/27/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
2.56
|
323,730
|
|
|
5/26/2011
|
+0.30 / +4.76%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
2.45
|
400,320
|
|
|
5/25/2011
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.34
|
595,430
|
|
|
5/24/2011
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.45
|
313,450
|
|
|
5/23/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
2.56
|
396,940
|
|
|
5/20/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
2.56
|
258,500
|
|
|
5/19/2011
|
-1.30 / -15.48%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
2.64
|
548,790
|
|
|
5/18/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
2.75
|
358,060
|
|
|
5/17/2011
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.75
|
313,590
|
|
|
5/16/2011
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
2.78
|
169,310
|
|
|
5/13/2011
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
2.85
|
478,780
|
|
|
5/12/2011
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.78
|
337,570
|
|
|
5/11/2011
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.65
|
71,730
|
|
|
5/10/2011
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
2.71
|
141,960
|
|
|
5/9/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.68
|
409,440
|
|
|
5/6/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.58
|
144,320
|
|
|
5/5/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.00
|
2.62
|
142,550
|
|
|
5/4/2011
|
-0.20 / -2.44%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.00
|
2.62
|
338,970
|
|
|
4/29/2011
|
+0.20 / +2.50%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.68
|
404,350
|
|
|
4/28/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.62
|
64,110
|
|
|
4/27/2011
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.52
|
131,130
|
|
|
4/26/2011
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.60
|
2.49
|
117,930
|
|
|
4/25/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.62
|
133,550
|
|
|
4/22/2011
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
2.52
|
244,510
|
|
|
4/21/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.55
|
128,780
|
|
|
4/20/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.62
|
120,320
|
|
|
4/19/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
2.68
|
109,800
|
|
|
4/18/2011
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
2.68
|
151,920
|
|
|