|
Closing price on 11/9/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
43,400 |
| Split-adjusted Price |
17.17 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2010
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
25.90
|
25.90
|
24.31
|
18,200
|
|
|
10/15/2010
|
+0.10 / +0.39%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.90
|
24.31
|
21,000
|
|
|
10/14/2010
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.70
|
25.80
|
25.80
|
24.21
|
19,900
|
|
|
10/13/2010
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.60
|
24.03
|
27,300
|
|
|
10/12/2010
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
23.93
|
52,600
|
|
|
10/11/2010
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.80
|
26.00
|
26.00
|
24.40
|
21,000
|
|
|
10/8/2010
|
-0.20 / -0.76%
|
26.50
|
27.20
|
25.90
|
26.10
|
26.10
|
24.49
|
33,600
|
|
|
10/7/2010
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.10
|
26.30
|
26.30
|
24.68
|
23,300
|
|
|
10/6/2010
|
+0.50 / +1.85%
|
27.10
|
27.80
|
27.00
|
27.50
|
27.50
|
25.81
|
25,700
|
|
|
10/5/2010
|
+0.70 / +2.66%
|
27.30
|
27.30
|
26.00
|
27.00
|
27.00
|
25.34
|
37,200
|
|
|
10/4/2010
|
-1.40 / -5.05%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.30
|
24.68
|
80,800
|
|
|
10/1/2010
|
-0.60 / -2.12%
|
28.50
|
28.60
|
27.60
|
27.70
|
27.70
|
26.00
|
17,600
|
|
|
9/30/2010
|
-0.20 / -0.70%
|
29.30
|
29.50
|
28.00
|
28.30
|
28.30
|
26.56
|
13,800
|
|
|
9/29/2010
|
-0.80 / -2.73%
|
30.00
|
30.00
|
28.20
|
28.50
|
28.50
|
26.75
|
27,900
|
|
|