|
Closing price on 3/2/2011
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
12,700 |
| Split-adjusted Price |
13.33 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.70 / -4.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
13.33
|
12,700
|
|
|
3/1/2011
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
13.98
|
1,500
|
|
|
2/28/2011
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
14.17
|
4,000
|
|
|
2/25/2011
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
14.27
|
5,700
|
|
|
2/24/2011
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.90
|
13.98
|
4,700
|
|
|
2/23/2011
|
+0.50 / +3.45%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
14.08
|
17,400
|
|
|
2/22/2011
|
-1.20 / -7.64%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
13.61
|
37,600
|
|
|
2/21/2011
|
-1.00 / -5.99%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
14.73
|
41,300
|
|
|
2/18/2011
|
+0.40 / +2.45%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
15.67
|
24,900
|
|
|
2/17/2011
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
15.30
|
8,300
|
|
|
2/16/2011
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
15.49
|
5,900
|
|
|
2/15/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
15.67
|
26,500
|
|
|
2/14/2011
|
+0.20 / +1.21%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
15.67
|
7,200
|
|
|
2/11/2011
|
-0.70 / -4.07%
|
18.10
|
18.10
|
16.50
|
16.50
|
16.50
|
15.49
|
8,100
|
|
|
2/10/2011
|
-1.40 / -7.53%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
16.14
|
13,900
|
|
|
2/9/2011
|
+1.10 / +6.29%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.60
|
17.46
|
1,700
|
|
|
2/8/2011
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.42
|
200
|
|
|
1/28/2011
|
-0.50 / -2.86%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
15.95
|
10,600
|
|
|
1/27/2011
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
16.42
|
3,600
|
|
|
1/26/2011
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.33
|
100
|
|
|
1/25/2011
|
-0.30 / -1.78%
|
17.40
|
17.60
|
16.60
|
16.60
|
16.60
|
15.58
|
15,300
|
|
|
1/24/2011
|
-1.10 / -6.11%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
15.86
|
13,100
|
|
|
1/21/2011
|
+0.20 / +1.12%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
16.89
|
5,100
|
|
|
1/20/2011
|
-0.70 / -3.78%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
16.71
|
13,500
|
|
|
1/19/2011
|
+0.40 / +2.21%
|
18.00
|
18.50
|
17.50
|
18.50
|
18.50
|
17.36
|
29,100
|
|
|
1/18/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.50
|
18.10
|
18.10
|
16.99
|
9,000
|
|
|
1/17/2011
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
16.99
|
18,100
|
|
|
1/14/2011
|
+0.40 / +2.29%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
16.80
|
3,900
|
|
|
1/13/2011
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
16.42
|
4,000
|
|
|
1/12/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
16.80
|
7,300
|
|
|