|
Closing price on 6/18/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
9,010 |
| Split-adjusted Price |
4.32 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.32
|
9,010
|
|
|
6/17/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
4.32
|
3,030
|
|
|
6/16/2010
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
4.32
|
16,840
|
|
|
6/15/2010
|
+0.30 / +1.84%
|
16.00
|
17.10
|
16.00
|
16.60
|
16.60
|
4.35
|
10,400
|
|
|
6/14/2010
|
+0.70 / +4.49%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
4.27
|
31,130
|
|
|
6/11/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.09
|
310
|
|
|
6/10/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.06
|
1,850
|
|
|
6/9/2010
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
4.06
|
4,920
|
|
|
6/8/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
4.22
|
11,270
|
|
|
6/7/2010
|
+0.30 / +1.90%
|
15.50
|
16.30
|
15.30
|
16.10
|
16.10
|
4.22
|
5,310
|
|
|
6/4/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.80
|
4.14
|
20,110
|
|
|
6/3/2010
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
4.11
|
4,800
|
|
|
6/2/2010
|
-0.50 / -3.13%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
4.06
|
3,760
|
|
|
6/1/2010
|
+0.40 / +2.56%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
4.19
|
16,520
|
|
|
5/31/2010
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
4.09
|
3,490
|
|
|
5/28/2010
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
4.11
|
12,980
|
|
|
5/27/2010
|
+0.20 / +1.31%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
4.06
|
4,720
|
|
|
5/26/2010
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.01
|
8,740
|
|
|
5/25/2010
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
3.96
|
4,080
|
|
|
5/24/2010
|
-0.10 / -0.65%
|
15.30
|
15.90
|
15.20
|
15.20
|
15.20
|
3.98
|
11,150
|
|
|
5/21/2010
|
-0.70 / -4.38%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
4.01
|
22,200
|
|
|
5/20/2010
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
4.19
|
9,060
|
|
|
5/19/2010
|
-0.70 / -4.32%
|
16.00
|
17.00
|
15.50
|
15.50
|
15.50
|
4.06
|
32,710
|
|
|
5/18/2010
|
-0.20 / -1.22%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
4.25
|
1,680
|
|
|
5/17/2010
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
4.30
|
27,100
|
|
|
5/14/2010
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
4.43
|
3,400
|
|
|
5/13/2010
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.40
|
4.30
|
4,020
|
|
|
5/12/2010
|
-0.50 / -2.94%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.32
|
7,620
|
|
|
5/11/2010
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
4.46
|
5,830
|
|
|
5/10/2010
|
-0.30 / -1.71%
|
17.10
|
17.20
|
16.70
|
17.20
|
17.20
|
4.51
|
15,220
|
|
|