|
Closing price on 12/1/2009
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
28.00 |
| Volume |
73,300 |
| Split-adjusted Price |
26.65 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+1.10 / +4.03%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
26.65
|
73,300
|
|
|
11/30/2009
|
-0.10 / -0.36%
|
27.50
|
27.60
|
25.70
|
27.30
|
27.30
|
25.62
|
121,900
|
|
|
11/27/2009
|
-2.00 / -6.80%
|
27.40
|
30.00
|
27.40
|
27.40
|
27.40
|
25.71
|
173,800
|
|
|
11/26/2009
|
-2.00 / -6.37%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
27.59
|
42,600
|
|
|
11/25/2009
|
-1.80 / -5.42%
|
34.00
|
34.00
|
31.40
|
31.40
|
31.40
|
29.47
|
30,300
|
|
|
11/24/2009
|
-2.00 / -5.68%
|
35.00
|
35.40
|
33.20
|
33.20
|
33.20
|
31.16
|
214,500
|
|
|
11/23/2009
|
-2.30 / -6.13%
|
37.40
|
37.40
|
34.10
|
35.20
|
35.20
|
33.04
|
68,000
|
|
|
11/20/2009
|
-0.20 / -0.53%
|
35.20
|
37.50
|
35.20
|
37.50
|
37.50
|
35.19
|
124,400
|
|
|
11/19/2009
|
-2.30 / -5.75%
|
40.00
|
40.00
|
37.70
|
37.70
|
37.70
|
35.38
|
113,900
|
|
|
11/18/2009
|
-0.50 / -1.23%
|
42.30
|
42.90
|
39.10
|
40.00
|
40.00
|
37.54
|
308,400
|
|
|
11/17/2009
|
+2.40 / +6.30%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.50
|
38.01
|
652,900
|
|
|
11/16/2009
|
+2.50 / +7.02%
|
35.50
|
38.10
|
35.50
|
38.10
|
38.10
|
35.76
|
168,800
|
|
|
11/13/2009
|
-1.50 / -4.04%
|
35.10
|
36.80
|
35.00
|
35.60
|
35.60
|
33.41
|
161,700
|
|
|
11/12/2009
|
+0.40 / +1.09%
|
37.50
|
38.00
|
36.20
|
37.10
|
37.10
|
34.82
|
124,500
|
|
|
11/11/2009
|
+1.70 / +4.86%
|
36.00
|
36.70
|
35.00
|
36.70
|
36.70
|
34.44
|
132,000
|
|
|
11/10/2009
|
+1.00 / +2.94%
|
34.20
|
35.00
|
33.80
|
35.00
|
35.00
|
32.85
|
149,800
|
|
|
11/9/2009
|
-0.50 / -1.45%
|
35.50
|
35.50
|
33.40
|
34.00
|
34.00
|
31.91
|
196,100
|
|
|
11/6/2009
|
-1.30 / -3.63%
|
36.00
|
37.50
|
33.10
|
34.50
|
34.50
|
32.38
|
82,300
|
|
|
11/5/2009
|
+2.10 / +6.23%
|
35.80
|
35.80
|
33.50
|
35.80
|
35.80
|
33.60
|
257,300
|
|
|
11/4/2009
|
+2.60 / +8.36%
|
33.00
|
33.70
|
32.50
|
33.70
|
33.70
|
31.63
|
230,500
|
|
|
11/3/2009
|
+0.10 / +0.32%
|
31.00
|
31.90
|
31.00
|
31.10
|
31.10
|
29.19
|
214,800
|
|
|
11/2/2009
|
-0.40 / -1.27%
|
32.80
|
32.80
|
29.50
|
31.00
|
31.00
|
29.09
|
115,400
|
|
|
10/30/2009
|
+1.30 / +4.32%
|
31.00
|
31.40
|
30.60
|
31.40
|
31.40
|
29.47
|
94,200
|
|
|
10/29/2009
|
-0.20 / -0.66%
|
29.00
|
30.50
|
28.60
|
30.10
|
30.10
|
28.25
|
99,000
|
|
|
10/28/2009
|
+1.60 / +5.57%
|
28.40
|
30.30
|
28.40
|
30.30
|
30.30
|
28.44
|
96,300
|
|
|
10/27/2009
|
-1.30 / -4.33%
|
30.00
|
30.00
|
28.10
|
28.70
|
28.70
|
26.94
|
77,300
|
|
|
10/26/2009
|
-1.20 / -3.85%
|
31.00
|
32.00
|
29.80
|
30.00
|
30.00
|
28.16
|
136,700
|
|
|
10/23/2009
|
-2.20 / -6.59%
|
33.00
|
34.80
|
30.70
|
31.20
|
31.20
|
29.28
|
32,700
|
|
|
10/22/2009
|
+2.00 / +6.37%
|
33.00
|
33.40
|
29.20
|
33.40
|
33.40
|
31.35
|
167,200
|
|
|
10/21/2009
|
-2.10 / -6.27%
|
33.00
|
33.00
|
30.80
|
31.40
|
31.40
|
29.47
|
151,500
|
|
|