|
Closing price on 11/12/2009
|
|
| Open |
35.50 |
| High |
37.80 |
| Low |
35.50 |
| Volume |
68,570 |
| Split-adjusted Price |
6.03 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
0.00 / 0.00%
|
35.50
|
37.80
|
35.50
|
36.00
|
36.00
|
6.03
|
68,570
|
|
|
11/11/2009
|
+0.40 / +1.12%
|
37.10
|
37.10
|
34.50
|
36.00
|
36.00
|
6.03
|
59,230
|
|
|
11/10/2009
|
+1.60 / +4.71%
|
32.50
|
35.70
|
32.30
|
35.60
|
35.60
|
5.96
|
66,250
|
|
|
11/9/2009
|
-7.20 / -17.48%
|
32.00
|
34.00
|
32.00
|
34.00
|
34.00
|
5.69
|
15,730
|
|
|
11/6/2009
|
-0.50 / -1.20%
|
41.70
|
42.50
|
41.00
|
41.20
|
41.20
|
5.61
|
55,020
|
|
|
11/5/2009
|
+0.20 / +0.48%
|
40.70
|
43.50
|
40.70
|
41.70
|
41.70
|
5.68
|
19,760
|
|
|
11/4/2009
|
-1.10 / -2.58%
|
41.50
|
41.70
|
41.50
|
41.50
|
41.50
|
5.66
|
20,680
|
|
|
11/3/2009
|
-2.20 / -4.91%
|
42.60
|
43.10
|
42.60
|
42.60
|
42.60
|
5.81
|
134,200
|
|
|
11/2/2009
|
-2.30 / -4.88%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
6.11
|
35,610
|
|
|
10/30/2009
|
+2.20 / +4.90%
|
46.90
|
47.10
|
44.90
|
47.10
|
47.10
|
6.42
|
65,170
|
|
|
10/29/2009
|
-0.10 / -0.22%
|
43.00
|
44.90
|
42.90
|
44.90
|
44.90
|
6.12
|
104,540
|
|
|
10/28/2009
|
+2.10 / +4.90%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
6.13
|
173,860
|
|
|
10/27/2009
|
+2.00 / +4.89%
|
42.90
|
42.90
|
42.00
|
42.90
|
42.90
|
5.85
|
227,360
|
|
|
10/26/2009
|
+1.90 / +4.87%
|
40.50
|
40.90
|
40.40
|
40.90
|
40.90
|
5.57
|
157,630
|
|
|
10/23/2009
|
+0.20 / +0.52%
|
39.90
|
40.00
|
39.00
|
39.00
|
39.00
|
5.32
|
95,030
|
|
|
10/22/2009
|
-0.50 / -1.27%
|
39.00
|
39.00
|
38.30
|
38.80
|
38.80
|
5.29
|
37,520
|
|
|
10/21/2009
|
-0.50 / -1.26%
|
39.80
|
40.20
|
39.00
|
39.30
|
39.30
|
5.36
|
59,270
|
|
|
10/20/2009
|
+0.20 / +0.51%
|
38.50
|
40.50
|
38.50
|
39.80
|
39.80
|
5.42
|
53,000
|
|
|
10/19/2009
|
+1.80 / +4.76%
|
38.90
|
39.60
|
38.90
|
39.60
|
39.60
|
5.40
|
61,680
|
|
|
10/16/2009
|
+1.80 / +5.00%
|
37.80
|
37.80
|
36.50
|
37.80
|
37.80
|
5.15
|
122,820
|
|
|
10/15/2009
|
+1.70 / +4.96%
|
36.00
|
36.00
|
35.00
|
36.00
|
36.00
|
4.91
|
73,350
|
|
|
10/14/2009
|
-0.10 / -0.29%
|
33.80
|
34.40
|
33.80
|
34.30
|
34.30
|
4.67
|
21,940
|
|
|
10/13/2009
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.20
|
34.40
|
34.40
|
4.69
|
21,530
|
|
|
10/12/2009
|
+0.30 / +0.87%
|
34.90
|
35.00
|
34.50
|
34.90
|
34.90
|
4.76
|
43,050
|
|
|
10/9/2009
|
0.00 / 0.00%
|
35.90
|
35.90
|
34.50
|
34.60
|
34.60
|
4.72
|
19,300
|
|
|
10/8/2009
|
+0.60 / +1.76%
|
34.70
|
34.90
|
33.60
|
34.60
|
34.60
|
4.72
|
27,900
|
|
|
10/7/2009
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.00
|
34.00
|
34.00
|
4.63
|
35,120
|
|
|
10/6/2009
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.10
|
34.00
|
34.00
|
4.63
|
25,660
|
|
|
10/5/2009
|
-0.20 / -0.58%
|
34.50
|
35.00
|
33.00
|
34.00
|
34.00
|
4.63
|
31,120
|
|
|
10/2/2009
|
-1.80 / -5.00%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.20
|
4.66
|
59,260
|
|
|