|
Closing price on 3/30/2011
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
19,300 |
| Split-adjusted Price |
12.67 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-0.50 / -3.57%
|
13.70
|
13.80
|
13.30
|
13.50
|
13.50
|
12.67
|
19,300
|
|
|
3/29/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
13.14
|
7,600
|
|
|
3/28/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
2,500
|
|
|
3/25/2011
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
13.14
|
17,100
|
|
|
3/24/2011
|
-0.10 / -0.68%
|
14.50
|
15.00
|
14.20
|
14.50
|
14.50
|
13.61
|
6,900
|
|
|
3/23/2011
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.60
|
13.70
|
11,600
|
|
|
3/22/2011
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
13.61
|
3,500
|
|
|
3/21/2011
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.40
|
14.50
|
14.50
|
13.61
|
40,700
|
|
|
3/18/2011
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
13.70
|
26,100
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
13.14
|
9,700
|
|
|
3/16/2011
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
13.14
|
9,200
|
|
|
3/15/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
13.33
|
11,300
|
|
|
3/14/2011
|
-1.00 / -6.62%
|
15.50
|
15.50
|
14.00
|
14.10
|
14.10
|
13.23
|
32,600
|
|
|
3/11/2011
|
+0.80 / +5.59%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.10
|
14.17
|
35,800
|
|
|
3/10/2011
|
+1.00 / +7.52%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
13.42
|
29,900
|
|
|
3/9/2011
|
-0.80 / -5.67%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.30
|
12.48
|
20,800
|
|
|
3/8/2011
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
13.23
|
13,900
|
|
|
3/7/2011
|
-0.40 / -2.86%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.60
|
12.76
|
11,600
|
|
|
3/4/2011
|
+0.50 / +3.70%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
13.14
|
1,000
|
|
|
3/3/2011
|
-0.70 / -4.93%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.50
|
12.67
|
38,600
|
|
|
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
|
|
|