|
Closing price on 4/29/2011
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
170 |
| Split-adjusted Price |
3.78 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.78
|
170
|
|
|
4/28/2011
|
-0.60 / -4.26%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
3.70
|
55,370
|
|
|
4/27/2011
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
3.87
|
2,270
|
|
|
4/26/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
4.06
|
5,650
|
|
|
4/25/2011
|
-0.20 / -1.40%
|
14.30
|
14.90
|
14.10
|
14.10
|
14.10
|
3.87
|
610
|
|
|
4/22/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
3.92
|
1,040
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.90
|
14.40
|
14.40
|
3.95
|
111,110
|
|
|
4/20/2011
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
3.95
|
2,210
|
|
|
4/19/2011
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
3.81
|
11,500
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
3.92
|
2,020
|
|
|
4/15/2011
|
-0.70 / -4.67%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
3.92
|
9,890
|
|
|
4/14/2011
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.11
|
30
|
|
|
4/13/2011
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
3.98
|
480
|
|
|
4/8/2011
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.95
|
1,100
|
|
|
4/7/2011
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
4.11
|
3,250
|
|
|
4/6/2011
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
4.11
|
2,420
|
|
|
4/5/2011
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.70
|
4.03
|
4,540
|
|
|
4/4/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
3.98
|
390
|
|
|
4/1/2011
|
-0.60 / -3.95%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.00
|
7,420
|
|
|
3/31/2011
|
-0.10 / -0.65%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
4.17
|
4,300
|
|
|
3/30/2011
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
4.20
|
2,550
|
|
|
3/29/2011
|
-0.40 / -2.67%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
4.00
|
5,050
|
|
|
3/28/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
4.11
|
4,190
|
|
|
3/25/2011
|
-0.50 / -3.14%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.40
|
4.22
|
15,500
|
|
|
3/24/2011
|
+0.20 / +1.27%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
4.36
|
2,790
|
|
|
3/23/2011
|
+0.20 / +1.29%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.70
|
4.31
|
70,230
|
|
|
3/22/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.25
|
49,190
|
|
|
3/21/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.80
|
4.06
|
4,080
|
|
|
3/18/2011
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
4.06
|
39,710
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.50
|
14.50
|
3.98
|
12,070
|
|
|