|
Closing price on 10/15/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
26.00 |
| Volume |
10 |
| Split-adjusted Price |
5.44 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.44
|
10
|
|
|
10/14/2010
|
-0.50 / -1.80%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
5.71
|
20
|
|
|
10/13/2010
|
-5.40 / -16.27%
|
25.70
|
27.80
|
25.70
|
27.80
|
27.80
|
5.82
|
10,500
|
|
|
10/12/2010
|
+1.20 / +3.75%
|
31.20
|
33.20
|
31.20
|
33.20
|
33.20
|
5.56
|
8,810
|
|
|
10/11/2010
|
+1.50 / +4.92%
|
30.00
|
32.00
|
30.00
|
32.00
|
32.00
|
5.36
|
36,160
|
|
|
10/8/2010
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.40
|
30.50
|
30.50
|
5.11
|
6,270
|
|
|
10/7/2010
|
+0.10 / +0.33%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.50
|
5.11
|
1,280
|
|
|
10/6/2010
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
5.09
|
3,460
|
|
|
10/5/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.09
|
0
|
|
|
10/4/2010
|
-1.60 / -5.00%
|
30.40
|
32.00
|
30.40
|
30.40
|
30.40
|
5.09
|
70,060
|
|
|
10/1/2010
|
-1.50 / -4.48%
|
33.00
|
33.00
|
31.90
|
32.00
|
32.00
|
5.36
|
6,840
|
|
|
9/30/2010
|
+0.10 / +0.30%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
5.61
|
58,680
|
|
|
9/29/2010
|
+0.90 / +2.77%
|
32.50
|
33.50
|
32.50
|
33.40
|
33.40
|
5.59
|
58,520
|
|
|
9/28/2010
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
5.44
|
17,010
|
|
|
9/27/2010
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
5.36
|
25,440
|
|
|
9/24/2010
|
+0.30 / +0.95%
|
31.10
|
31.80
|
30.20
|
31.80
|
31.80
|
5.32
|
63,210
|
|
|
9/23/2010
|
+0.50 / +1.61%
|
30.30
|
31.50
|
30.00
|
31.50
|
31.50
|
5.27
|
43,020
|
|
|
9/22/2010
|
+0.70 / +2.31%
|
30.30
|
31.00
|
30.30
|
31.00
|
31.00
|
5.19
|
29,840
|
|
|
9/21/2010
|
+0.30 / +1.00%
|
30.00
|
30.30
|
29.50
|
30.30
|
30.30
|
5.07
|
25,070
|
|
|
9/20/2010
|
+0.10 / +0.33%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
5.02
|
19,690
|
|
|
9/17/2010
|
0.00 / 0.00%
|
29.90
|
30.40
|
29.50
|
29.90
|
29.90
|
5.01
|
13,090
|
|
|
9/16/2010
|
+1.20 / +4.18%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.90
|
5.01
|
13,480
|
|
|
9/15/2010
|
+0.50 / +1.77%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
4.80
|
12,710
|
|
|
9/14/2010
|
+1.00 / +3.68%
|
27.40
|
28.20
|
27.40
|
28.20
|
28.20
|
4.72
|
10,160
|
|
|
9/13/2010
|
+0.70 / +2.64%
|
25.50
|
27.20
|
25.50
|
27.20
|
27.20
|
4.55
|
21,440
|
|
|
9/10/2010
|
+1.20 / +4.74%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
4.44
|
34,600
|
|
|
9/9/2010
|
-1.10 / -4.17%
|
25.10
|
26.80
|
25.10
|
25.30
|
25.30
|
4.24
|
5,320
|
|
|
9/8/2010
|
+0.40 / +1.54%
|
24.70
|
26.40
|
24.70
|
26.40
|
26.40
|
4.42
|
6,900
|
|
|
9/7/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.35
|
10,500
|
|
|
9/6/2010
|
+0.10 / +0.39%
|
25.00
|
26.80
|
25.00
|
26.00
|
26.00
|
4.35
|
3,700
|
|
|