|
Closing price on 7/22/2009
|
|
| Open |
31.90 |
| High |
32.30 |
| Low |
31.90 |
| Volume |
850 |
| Split-adjusted Price |
3.98 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
+1.10 / +3.56%
|
31.90
|
32.30
|
31.90
|
32.00
|
32.00
|
3.98
|
850
|
|
|
7/21/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.50
|
30.90
|
30.90
|
3.84
|
1,190
|
|
|
7/20/2009
|
-1.10 / -3.59%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.67
|
470
|
|
|
7/17/2009
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
3.80
|
0
|
|
|
7/16/2009
|
+0.20 / +0.66%
|
30.40
|
30.60
|
30.30
|
30.60
|
30.60
|
3.80
|
240
|
|
|
7/15/2009
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
3.78
|
4,100
|
|
|
7/14/2009
|
-1.50 / -4.92%
|
30.70
|
30.70
|
29.00
|
29.00
|
29.00
|
3.61
|
1,010
|
|
|
7/13/2009
|
+0.30 / +0.99%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.79
|
1,400
|
|
|
7/10/2009
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.75
|
0
|
|
|
7/9/2009
|
-1.30 / -4.13%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.75
|
20
|
|
|
7/8/2009
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.92
|
500
|
|
|
7/7/2009
|
+0.20 / +0.64%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
3.92
|
2,140
|
|
|
7/6/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.89
|
2,260
|
|
|
7/3/2009
|
-1.50 / -4.78%
|
29.90
|
31.40
|
29.90
|
29.90
|
29.90
|
3.72
|
6,960
|
|
|
7/2/2009
|
-1.60 / -4.85%
|
31.50
|
33.00
|
31.40
|
31.40
|
31.40
|
3.90
|
2,680
|
|
|
7/1/2009
|
-1.20 / -3.51%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
4.10
|
4,410
|
|
|
6/30/2009
|
-1.70 / -4.74%
|
34.50
|
35.90
|
34.20
|
34.20
|
34.20
|
4.25
|
4,370
|
|
|
6/29/2009
|
+1.20 / +3.46%
|
33.50
|
35.90
|
33.00
|
35.90
|
35.90
|
4.46
|
8,500
|
|
|
6/26/2009
|
-1.80 / -4.93%
|
34.70
|
37.30
|
34.70
|
34.70
|
34.70
|
4.31
|
5,760
|
|
|
6/25/2009
|
-1.90 / -4.95%
|
38.40
|
38.40
|
36.50
|
36.50
|
36.50
|
4.54
|
270
|
|
|
6/24/2009
|
+0.90 / +2.40%
|
38.00
|
39.00
|
37.50
|
38.40
|
38.40
|
4.77
|
5,480
|
|
|
6/23/2009
|
-0.50 / -1.32%
|
36.10
|
38.00
|
36.10
|
37.50
|
37.50
|
4.66
|
5,740
|
|
|
6/22/2009
|
+1.10 / +2.98%
|
35.10
|
38.70
|
35.10
|
38.00
|
38.00
|
4.72
|
2,890
|
|
|
6/19/2009
|
+0.90 / +2.50%
|
37.40
|
37.40
|
34.30
|
36.90
|
36.90
|
4.59
|
11,020
|
|
|
6/18/2009
|
-1.50 / -4.00%
|
37.50
|
37.50
|
35.90
|
36.00
|
36.00
|
4.48
|
11,670
|
|
|
6/17/2009
|
+1.70 / +4.75%
|
34.10
|
37.50
|
34.10
|
37.50
|
37.50
|
4.66
|
18,170
|
|
|
6/16/2009
|
-1.80 / -4.79%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
4.45
|
1,000
|
|
|
6/15/2009
|
-1.90 / -4.81%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
4.67
|
7,680
|
|
|
6/12/2009
|
-0.90 / -2.23%
|
39.10
|
41.90
|
39.10
|
39.50
|
39.50
|
4.91
|
7,340
|
|
|
6/11/2009
|
+1.90 / +4.94%
|
38.50
|
40.40
|
38.50
|
40.40
|
40.40
|
5.02
|
9,460
|
|
|