|
Closing price on 2/5/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
301,400 |
| Split-adjusted Price |
30.97 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
+1.90 / +6.11%
|
33.00
|
33.00
|
31.00
|
33.00
|
33.00
|
30.97
|
301,400
|
|
|
2/4/2010
|
+1.10 / +3.67%
|
30.50
|
31.10
|
30.00
|
31.10
|
31.10
|
29.19
|
42,800
|
|
|
2/3/2010
|
+0.60 / +2.04%
|
28.30
|
30.00
|
28.30
|
30.00
|
30.00
|
28.16
|
42,000
|
|
|
2/2/2010
|
-0.90 / -2.97%
|
30.80
|
31.50
|
29.00
|
29.40
|
29.40
|
27.59
|
44,700
|
|
|
2/1/2010
|
-1.10 / -3.50%
|
31.70
|
31.70
|
30.00
|
30.30
|
30.30
|
28.44
|
16,700
|
|
|
1/29/2010
|
+1.90 / +6.44%
|
30.00
|
31.40
|
28.10
|
31.40
|
31.40
|
29.47
|
70,500
|
|
|
1/28/2010
|
-1.50 / -4.84%
|
31.00
|
31.10
|
29.50
|
29.50
|
29.50
|
27.69
|
58,500
|
|
|
1/27/2010
|
+0.60 / +1.97%
|
32.50
|
32.50
|
30.40
|
31.00
|
31.00
|
29.09
|
122,300
|
|
|
1/26/2010
|
+1.40 / +4.83%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.40
|
28.53
|
46,900
|
|
|
1/25/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
27.50
|
29.00
|
29.00
|
27.22
|
61,500
|
|
|
1/22/2010
|
+0.90 / +3.20%
|
28.90
|
30.30
|
28.00
|
29.00
|
29.00
|
27.22
|
63,300
|
|
|
1/21/2010
|
-2.10 / -6.95%
|
29.00
|
31.00
|
28.10
|
28.10
|
28.10
|
26.37
|
42,900
|
|
|
1/20/2010
|
-1.90 / -5.92%
|
33.00
|
33.00
|
29.30
|
30.20
|
30.20
|
28.34
|
37,400
|
|
|
1/19/2010
|
+2.40 / +8.08%
|
31.20
|
32.10
|
28.50
|
32.10
|
32.10
|
30.13
|
141,100
|
|
|
1/18/2010
|
-1.80 / -5.71%
|
31.20
|
31.40
|
29.70
|
29.70
|
29.70
|
27.87
|
44,600
|
|
|
1/15/2010
|
-0.90 / -2.78%
|
33.00
|
34.00
|
30.60
|
31.50
|
31.50
|
29.56
|
73,700
|
|
|
1/14/2010
|
+0.80 / +2.53%
|
32.40
|
32.40
|
31.30
|
32.40
|
32.40
|
30.41
|
153,900
|
|
|
1/13/2010
|
+2.40 / +8.22%
|
29.50
|
31.60
|
28.00
|
31.60
|
31.60
|
29.66
|
146,900
|
|
|
1/12/2010
|
-2.80 / -8.75%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.20
|
27.40
|
85,200
|
|
|
1/11/2010
|
+2.20 / +7.38%
|
31.50
|
32.00
|
30.40
|
32.00
|
32.00
|
30.03
|
92,600
|
|
|
1/8/2010
|
+0.60 / +2.05%
|
29.00
|
30.80
|
27.50
|
29.80
|
29.80
|
27.97
|
197,500
|
|
|
1/7/2010
|
+0.80 / +2.82%
|
27.60
|
29.50
|
27.60
|
29.20
|
29.20
|
27.40
|
114,700
|
|
|
1/6/2010
|
-0.90 / -3.07%
|
29.30
|
30.80
|
28.00
|
28.40
|
28.40
|
26.65
|
70,500
|
|
|
1/5/2010
|
+1.90 / +6.93%
|
29.30
|
29.30
|
28.50
|
29.30
|
29.30
|
27.50
|
79,200
|
|
|
1/4/2010
|
+1.60 / +6.20%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.40
|
25.71
|
6,700
|
|
|
12/31/2009
|
+1.50 / +6.17%
|
25.80
|
25.80
|
24.30
|
25.80
|
25.80
|
24.21
|
102,900
|
|
|
12/30/2009
|
+0.80 / +3.40%
|
23.10
|
24.30
|
23.10
|
24.30
|
24.30
|
22.81
|
69,400
|
|
|
12/29/2009
|
+0.70 / +3.07%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.50
|
22.05
|
52,700
|
|
|
12/28/2009
|
-0.70 / -2.98%
|
22.50
|
24.00
|
22.50
|
22.80
|
22.80
|
21.40
|
35,400
|
|
|
12/25/2009
|
+1.10 / +4.91%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
22.05
|
56,300
|
|
|