|
Closing price on 11/29/2010
|
|
| Open |
17.90 |
| High |
18.60 |
| Low |
17.00 |
| Volume |
53,300 |
| Split-adjusted Price |
17.46 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.00
|
18.60
|
18.60
|
17.46
|
53,300
|
|
|
11/26/2010
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.90
|
16.80
|
48,400
|
|
|
11/25/2010
|
+0.70 / +4.24%
|
16.80
|
17.60
|
16.80
|
17.20
|
17.20
|
16.14
|
53,800
|
|
|
11/24/2010
|
+0.50 / +3.13%
|
15.70
|
16.80
|
15.70
|
16.50
|
16.50
|
15.49
|
35,000
|
|
|
11/23/2010
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.50
|
16.00
|
16.00
|
15.02
|
24,500
|
|
|
11/22/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
14.73
|
36,800
|
|
|
11/19/2010
|
-0.60 / -3.66%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
14.83
|
38,200
|
|
|
11/18/2010
|
+1.10 / +7.19%
|
15.90
|
16.40
|
15.70
|
16.40
|
16.40
|
15.39
|
48,400
|
|
|
11/17/2010
|
+0.10 / +0.66%
|
15.30
|
15.80
|
15.30
|
15.30
|
15.30
|
14.36
|
31,500
|
|
|
11/16/2010
|
-0.50 / -3.18%
|
15.30
|
16.00
|
15.10
|
15.20
|
15.20
|
14.27
|
35,800
|
|
|
11/15/2010
|
-1.00 / -5.99%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
14.73
|
19,400
|
|
|
11/12/2010
|
-1.00 / -5.65%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
15.67
|
67,800
|
|
|
11/11/2010
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.40
|
17.70
|
17.70
|
16.61
|
52,300
|
|
|
11/10/2010
|
+0.30 / +1.64%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
17.46
|
19,400
|
|
|
11/9/2010
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
17.17
|
43,400
|
|
|
11/8/2010
|
+1.00 / +5.49%
|
18.30
|
19.20
|
18.20
|
19.20
|
19.20
|
18.02
|
55,300
|
|
|
11/5/2010
|
-0.20 / -1.09%
|
17.10
|
19.00
|
17.10
|
18.20
|
18.20
|
17.08
|
63,000
|
|
|
11/4/2010
|
-0.80 / -4.17%
|
18.00
|
19.20
|
17.90
|
18.40
|
18.40
|
17.27
|
41,200
|
|
|
11/3/2010
|
-1.40 / -6.80%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
18.02
|
44,200
|
|
|
11/2/2010
|
-1.20 / -5.50%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
19.33
|
54,700
|
|
|
11/1/2010
|
-1.00 / -4.39%
|
23.70
|
23.70
|
21.80
|
21.80
|
21.80
|
20.46
|
24,400
|
|
|
10/29/2010
|
+0.30 / +1.33%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.80
|
21.40
|
7,700
|
|
|
10/28/2010
|
-1.10 / -4.66%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.50
|
21.12
|
19,600
|
|
|
10/27/2010
|
-0.90 / -3.67%
|
24.70
|
24.80
|
23.00
|
23.60
|
23.60
|
22.15
|
16,200
|
|
|
10/26/2010
|
+1.30 / +5.60%
|
23.50
|
24.60
|
21.60
|
24.50
|
24.50
|
22.99
|
47,200
|
|
|
10/25/2010
|
+0.30 / +1.31%
|
23.70
|
23.70
|
23.00
|
23.20
|
23.20
|
21.77
|
7,200
|
|
|
10/22/2010
|
-0.70 / -2.97%
|
24.00
|
24.00
|
22.70
|
22.90
|
22.90
|
21.49
|
17,800
|
|
|
10/21/2010
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.00
|
23.60
|
23.60
|
22.15
|
26,000
|
|
|
10/20/2010
|
-1.70 / -6.75%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
22.05
|
30,300
|
|
|
10/19/2010
|
-0.70 / -2.70%
|
25.50
|
25.60
|
24.90
|
25.20
|
25.20
|
23.65
|
43,800
|
|
|