|
Closing price on 4/11/2008
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.70 |
| Volume |
3,300 |
| Split-adjusted Price |
31.63 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
31.63
|
3,300
|
|
|
4/10/2008
|
-0.90 / -2.53%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.57
|
500
|
|
|
4/9/2008
|
-1.40 / -3.78%
|
36.60
|
36.60
|
35.60
|
35.60
|
35.60
|
33.41
|
4,800
|
|
|
4/8/2008
|
-0.10 / -0.27%
|
38.20
|
38.20
|
36.00
|
37.00
|
37.00
|
34.72
|
57,200
|
|
|
4/7/2008
|
+1.00 / +2.77%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
34.82
|
400
|
|
|
4/4/2008
|
+0.70 / +1.98%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
33.88
|
600
|
|
|
4/3/2008
|
+0.60 / +1.72%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
33.22
|
400
|
|
|
4/2/2008
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.66
|
100
|
|
|
4/1/2008
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
32.10
|
100
|
|
|
3/31/2008
|
+0.60 / +1.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
31.53
|
200
|
|
|
3/28/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.97
|
100
|
|
|
3/27/2008
|
+0.30 / +0.93%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
30.41
|
2,500
|
|
|
3/26/2008
|
+2.90 / +9.93%
|
26.40
|
32.20
|
26.40
|
32.10
|
32.10
|
30.13
|
35,500
|
|
|
3/25/2008
|
-3.10 / -9.60%
|
30.00
|
32.40
|
29.20
|
29.20
|
29.20
|
27.40
|
19,400
|
|
|
3/24/2008
|
-3.00 / -8.50%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
30.31
|
8,700
|
|
|
3/21/2008
|
-2.90 / -7.59%
|
38.00
|
38.00
|
35.30
|
35.30
|
35.30
|
33.13
|
41,000
|
|
|
3/20/2008
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.10
|
38.20
|
38.20
|
35.85
|
18,200
|
|
|
3/19/2008
|
-0.80 / -2.05%
|
40.00
|
42.90
|
37.20
|
38.30
|
38.30
|
35.94
|
34,900
|
|
|
3/18/2008
|
-4.00 / -9.28%
|
41.00
|
41.00
|
39.10
|
39.10
|
39.10
|
36.70
|
60,000
|
|
|
3/17/2008
|
-3.60 / -7.71%
|
46.00
|
46.00
|
43.00
|
43.10
|
43.10
|
40.45
|
32,800
|
|
|
3/14/2008
|
-1.30 / -2.71%
|
47.00
|
48.00
|
46.50
|
46.70
|
46.70
|
43.83
|
18,100
|
|
|
3/13/2008
|
-1.00 / -2.04%
|
50.00
|
51.00
|
47.20
|
48.00
|
48.00
|
45.05
|
29,400
|
|
|
3/12/2008
|
+2.20 / +4.70%
|
47.00
|
52.00
|
45.90
|
49.00
|
49.00
|
45.99
|
46,100
|
|
|
3/11/2008
|
-3.50 / -6.96%
|
50.00
|
50.00
|
46.80
|
46.80
|
46.80
|
43.92
|
38,900
|
|
|
3/10/2008
|
+1.10 / +2.24%
|
54.10
|
54.10
|
49.00
|
50.30
|
50.30
|
47.21
|
148,800
|
|
|
3/7/2008
|
+4.40 / +9.82%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
46.17
|
200
|
|
|
3/6/2008
|
+1.30 / +2.99%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
42.04
|
17,400
|
|
|
3/5/2008
|
+0.10 / +0.23%
|
39.30
|
44.40
|
39.30
|
43.50
|
43.50
|
40.82
|
97,200
|
|
|
3/4/2008
|
-4.00 / -8.44%
|
46.00
|
46.00
|
43.40
|
43.40
|
43.40
|
40.73
|
25,100
|
|
|
3/3/2008
|
+0.40 / +0.85%
|
51.00
|
51.00
|
45.10
|
47.40
|
47.40
|
44.49
|
54,500
|
|
|