|
|
Closing price on 4/5/2010
|
|
| Open |
32.20 |
| High |
33.00 |
| Low |
32.00 |
| Volume |
40,410 |
| Split-adjusted Price |
8.54 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
+0.20 / +0.61%
|
32.20
|
33.00
|
32.00
|
33.00
|
33.00
|
8.54
|
40,410
|
|
|
4/2/2010
|
+0.60 / +1.86%
|
33.60
|
33.60
|
31.50
|
32.80
|
32.80
|
8.49
|
22,020
|
|
|
4/1/2010
|
-1.30 / -3.88%
|
32.00
|
33.40
|
31.90
|
32.20
|
32.20
|
8.34
|
101,480
|
|
|
3/31/2010
|
+0.10 / +0.30%
|
33.40
|
34.30
|
32.20
|
33.50
|
33.50
|
8.67
|
41,940
|
|
|
3/30/2010
|
-1.60 / -4.57%
|
34.50
|
34.50
|
33.40
|
33.40
|
33.40
|
8.65
|
20,000
|
|
|
3/29/2010
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
9.06
|
27,700
|
|
|
3/26/2010
|
+1.00 / +2.94%
|
34.80
|
35.20
|
33.60
|
35.00
|
35.00
|
9.06
|
156,290
|
|
|
3/25/2010
|
+0.50 / +1.49%
|
33.00
|
34.50
|
33.00
|
34.00
|
34.00
|
8.80
|
100,490
|
|
|
3/24/2010
|
+0.20 / +0.60%
|
33.50
|
34.00
|
32.30
|
33.50
|
33.50
|
8.67
|
45,590
|
|
|
3/23/2010
|
-1.70 / -4.86%
|
33.70
|
34.90
|
33.30
|
33.30
|
33.30
|
8.62
|
109,390
|
|
|
3/22/2010
|
+0.40 / +1.16%
|
35.40
|
35.70
|
34.60
|
35.00
|
35.00
|
9.06
|
122,140
|
|
|
3/19/2010
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.50
|
34.60
|
34.60
|
8.96
|
189,930
|
|
|
3/18/2010
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
8.54
|
178,070
|
|
|
3/17/2010
|
+1.00 / +3.28%
|
31.00
|
32.00
|
30.40
|
31.50
|
31.50
|
8.16
|
100,880
|
|
|
3/16/2010
|
-1.10 / -3.48%
|
31.50
|
31.60
|
30.50
|
30.50
|
30.50
|
7.90
|
35,830
|
|
|
3/15/2010
|
-0.10 / -0.32%
|
32.20
|
33.10
|
31.60
|
31.60
|
31.60
|
8.18
|
83,290
|
|
|
3/12/2010
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.50
|
31.70
|
31.70
|
8.21
|
63,100
|
|
|
3/11/2010
|
+1.50 / +5.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
8.16
|
104,120
|
|
|
3/10/2010
|
-1.10 / -3.54%
|
31.10
|
31.80
|
30.00
|
30.00
|
30.00
|
7.77
|
45,460
|
|
|
3/9/2010
|
-0.20 / -0.64%
|
31.40
|
31.60
|
31.10
|
31.10
|
31.10
|
8.05
|
50,300
|
|
|
3/8/2010
|
+0.30 / +0.97%
|
30.80
|
31.50
|
30.80
|
31.30
|
31.30
|
8.10
|
15,610
|
|
|
3/5/2010
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.50
|
31.00
|
31.00
|
8.03
|
5,550
|
|
|
3/4/2010
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.00
|
31.30
|
31.30
|
8.10
|
10,630
|
|
|
3/3/2010
|
-0.20 / -0.64%
|
31.60
|
31.60
|
30.60
|
31.20
|
31.20
|
8.08
|
2,810
|
|
|
3/2/2010
|
+0.30 / +0.96%
|
31.10
|
31.50
|
30.50
|
31.40
|
31.40
|
8.13
|
9,320
|
|
|
3/1/2010
|
+0.60 / +1.97%
|
30.50
|
31.40
|
30.50
|
31.10
|
31.10
|
8.05
|
14,220
|
|
|
2/26/2010
|
0.00 / 0.00%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.50
|
7.90
|
5,600
|
|
|
2/25/2010
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.50
|
7.90
|
7,690
|
|
|
2/24/2010
|
+1.40 / +4.81%
|
29.10
|
30.50
|
29.00
|
30.50
|
30.50
|
7.90
|
42,790
|
|
|
2/23/2010
|
-0.90 / -3.00%
|
29.20
|
29.50
|
28.80
|
29.10
|
29.10
|
7.53
|
17,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|