|
|
Closing price on 12/6/2010
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.10 |
| Volume |
229,210 |
| Split-adjusted Price |
5.18 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.10
|
20.00
|
20.00
|
5.18
|
229,210
|
|
|
12/3/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.94
|
19,290
|
|
|
12/2/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.71
|
16,580
|
|
|
12/1/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
4.50
|
94,610
|
|
|
11/30/2010
|
-0.30 / -1.78%
|
17.00
|
17.70
|
16.60
|
16.60
|
16.60
|
4.30
|
34,630
|
|
|
11/29/2010
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.90
|
4.38
|
12,840
|
|
|
11/26/2010
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.35
|
9,910
|
|
|
11/25/2010
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
4.30
|
22,410
|
|
|
11/24/2010
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
4.25
|
11,550
|
|
|
11/23/2010
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
4.25
|
22,920
|
|
|
11/22/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.20
|
4.19
|
530
|
|
|
11/19/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.19
|
40,010
|
|
|
11/18/2010
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
4.25
|
29,270
|
|
|
11/17/2010
|
+0.20 / +1.25%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.20
|
4.19
|
16,890
|
|
|
11/16/2010
|
-0.10 / -0.62%
|
15.60
|
16.00
|
15.30
|
16.00
|
16.00
|
4.14
|
38,370
|
|
|
11/15/2010
|
-0.40 / -2.42%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.17
|
4,540
|
|
|
11/12/2010
|
-0.20 / -1.20%
|
16.20
|
16.80
|
16.00
|
16.50
|
16.50
|
4.27
|
36,520
|
|
|
11/11/2010
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
4.32
|
38,340
|
|
|
11/10/2010
|
+0.10 / +0.63%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
4.17
|
8,510
|
|
|
11/9/2010
|
-0.80 / -4.76%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
4.14
|
88,280
|
|
|
11/8/2010
|
-0.50 / -2.89%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
4.35
|
28,550
|
|
|
11/5/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
4.48
|
40,810
|
|
|
11/4/2010
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
4.48
|
20,480
|
|
|
11/3/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
4.40
|
74,090
|
|
|
11/2/2010
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.50
|
17.10
|
17.10
|
4.43
|
149,880
|
|
|
11/1/2010
|
+0.70 / +4.49%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
4.22
|
61,250
|
|
|
10/29/2010
|
+0.30 / +1.96%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
4.04
|
5,940
|
|
|
10/28/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.30
|
3.96
|
12,130
|
|
|
10/27/2010
|
-0.60 / -3.77%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.30
|
3.96
|
34,110
|
|
|
10/26/2010
|
+0.60 / +3.92%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
4.12
|
22,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|