|
|
Closing price on 5/11/2010
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
36.10 |
| Volume |
216,100 |
| Split-adjusted Price |
9.35 |
|
|
TSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
-1.80 / -4.75%
|
39.00
|
39.00
|
36.10
|
36.10
|
36.10
|
9.35
|
216,100
|
|
|
5/10/2010
|
+1.80 / +4.99%
|
37.80
|
37.90
|
37.50
|
37.90
|
37.90
|
9.81
|
486,880
|
|
|
5/7/2010
|
+1.70 / +4.94%
|
35.30
|
36.10
|
34.50
|
36.10
|
36.10
|
9.35
|
676,070
|
|
|
5/6/2010
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
8.91
|
296,400
|
|
|
5/5/2010
|
-0.20 / -0.61%
|
32.80
|
33.40
|
32.80
|
32.80
|
32.80
|
8.49
|
133,750
|
|
|
5/4/2010
|
-0.80 / -2.37%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.00
|
8.54
|
158,440
|
|
|
4/29/2010
|
-0.80 / -2.31%
|
34.60
|
34.60
|
33.60
|
33.80
|
33.80
|
8.75
|
87,990
|
|
|
4/28/2010
|
+1.60 / +4.85%
|
33.40
|
34.60
|
33.00
|
34.60
|
34.60
|
8.96
|
178,070
|
|
|
4/27/2010
|
+0.20 / +0.61%
|
33.00
|
33.90
|
32.80
|
33.00
|
33.00
|
8.54
|
86,710
|
|
|
4/26/2010
|
-1.00 / -2.96%
|
33.80
|
34.20
|
32.50
|
32.80
|
32.80
|
8.49
|
140,090
|
|
|
4/22/2010
|
-0.20 / -0.59%
|
34.50
|
35.00
|
33.80
|
33.80
|
33.80
|
8.75
|
154,900
|
|
|
4/21/2010
|
-1.00 / -2.86%
|
35.40
|
35.40
|
33.80
|
34.00
|
34.00
|
8.80
|
137,140
|
|
|
4/20/2010
|
-0.80 / -2.23%
|
35.30
|
35.90
|
34.10
|
35.00
|
35.00
|
9.06
|
181,460
|
|
|
4/19/2010
|
-1.80 / -4.79%
|
37.10
|
37.60
|
35.80
|
35.80
|
35.80
|
9.27
|
300,760
|
|
|
4/16/2010
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.00
|
37.60
|
37.60
|
9.73
|
578,530
|
|
|
4/15/2010
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
9.29
|
475,310
|
|
|
4/14/2010
|
+0.40 / +1.18%
|
33.80
|
34.40
|
33.50
|
34.20
|
34.20
|
8.85
|
179,130
|
|
|
4/13/2010
|
-0.30 / -0.88%
|
34.10
|
34.80
|
33.80
|
33.80
|
33.80
|
8.75
|
195,890
|
|
|
4/12/2010
|
+0.70 / +2.10%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
8.83
|
201,080
|
|
|
4/9/2010
|
-0.70 / -2.05%
|
34.50
|
34.70
|
33.40
|
33.40
|
33.40
|
8.65
|
61,920
|
|
|
4/8/2010
|
+0.90 / +2.71%
|
33.20
|
34.30
|
33.20
|
34.10
|
34.10
|
8.83
|
275,880
|
|
|
4/7/2010
|
+0.70 / +2.15%
|
32.60
|
33.40
|
31.90
|
33.20
|
33.20
|
8.60
|
40,030
|
|
|
4/6/2010
|
-0.50 / -1.52%
|
33.00
|
33.00
|
31.80
|
32.50
|
32.50
|
8.41
|
49,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|