|
Closing price on 11/7/2011
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.90 |
| Volume |
1,020 |
| Split-adjusted Price |
4.36 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2011
|
+0.80 / +4.17%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
4.36
|
1,020
|
|
|
11/4/2011
|
+0.50 / +2.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.18
|
100
|
|
|
11/3/2011
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.08
|
800
|
|
|
11/2/2011
|
+0.80 / +4.68%
|
16.60
|
17.90
|
16.60
|
17.90
|
17.90
|
3.90
|
220
|
|
|
11/1/2011
|
-0.90 / -5.00%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.10
|
3.73
|
20
|
|
|
10/31/2011
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
3.92
|
580
|
|
|
10/28/2011
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.79
|
60
|
|
|
10/27/2011
|
-0.40 / -2.35%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.60
|
3.62
|
80
|
|
|
10/26/2011
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.71
|
1,300
|
|
|
10/25/2011
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.50
|
17.80
|
17.80
|
3.88
|
3,100
|
|
|
10/24/2011
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.71
|
600
|
|
|
10/21/2011
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.64
|
450
|
|
|
10/20/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.81
|
0
|
|
|
10/19/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
3.81
|
310
|
|
|
10/18/2011
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.81
|
200
|
|
|
10/17/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.95
|
10
|
|
|
10/14/2011
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.95
|
10
|
|
|
10/13/2011
|
+0.70 / +3.83%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
4.14
|
1,100
|
|
|
10/12/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.99
|
670
|
|
|
10/11/2011
|
-0.90 / -4.69%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
3.99
|
140
|
|
|
10/10/2011
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.18
|
500
|
|
|
10/7/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.16
|
0
|
|
|
10/6/2011
|
+0.90 / +4.95%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.10
|
4.16
|
3,990
|
|
|
10/5/2011
|
-0.80 / -4.21%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.20
|
3.97
|
270
|
|
|
10/4/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.14
|
1,600
|
|
|
10/3/2011
|
-0.90 / -4.74%
|
18.10
|
19.00
|
18.10
|
18.10
|
18.10
|
3.95
|
1,690
|
|
|
9/30/2011
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.14
|
10
|
|
|
9/29/2011
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.29
|
100
|
|
|
9/28/2011
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.14
|
3,860
|
|
|
9/27/2011
|
-1.00 / -4.78%
|
19.90
|
21.50
|
19.90
|
19.90
|
19.90
|
4.34
|
1,900
|
|
|