|
Closing price on 4/12/2010
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
30.40 |
| Volume |
42,600 |
| Split-adjusted Price |
29.47 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
+0.30 / +0.96%
|
32.90
|
32.90
|
30.40
|
31.40
|
31.40
|
29.47
|
42,600
|
|
|
4/9/2010
|
-0.20 / -0.64%
|
33.10
|
33.20
|
31.10
|
31.10
|
31.10
|
29.19
|
150,600
|
|
|
4/8/2010
|
+1.90 / +6.46%
|
29.30
|
31.30
|
29.30
|
31.30
|
31.30
|
29.38
|
41,000
|
|
|
4/7/2010
|
-0.60 / -2.00%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.40
|
27.59
|
53,700
|
|
|
4/6/2010
|
+0.50 / +1.69%
|
29.20
|
30.50
|
29.20
|
30.00
|
30.00
|
28.16
|
32,700
|
|
|
4/5/2010
|
+0.50 / +1.72%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.50
|
27.69
|
49,300
|
|
|
4/2/2010
|
-0.20 / -0.68%
|
29.00
|
29.20
|
28.60
|
29.00
|
29.00
|
27.22
|
22,900
|
|
|
4/1/2010
|
+0.50 / +1.74%
|
28.60
|
29.80
|
28.60
|
29.20
|
29.20
|
27.40
|
8,000
|
|
|
3/31/2010
|
-1.00 / -3.37%
|
29.50
|
30.00
|
28.60
|
28.70
|
28.70
|
26.94
|
41,200
|
|
|
3/30/2010
|
-0.80 / -2.62%
|
30.50
|
31.00
|
29.60
|
29.70
|
29.70
|
27.87
|
33,100
|
|
|
3/29/2010
|
+0.50 / +1.67%
|
29.60
|
31.00
|
29.60
|
30.50
|
30.50
|
28.62
|
69,900
|
|
|
3/26/2010
|
+0.80 / +2.74%
|
29.60
|
30.00
|
28.50
|
30.00
|
30.00
|
28.16
|
32,000
|
|
|
3/25/2010
|
-1.40 / -4.58%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.20
|
27.40
|
72,600
|
|
|
3/24/2010
|
+0.70 / +2.34%
|
30.20
|
30.90
|
30.10
|
30.60
|
30.60
|
28.72
|
51,500
|
|
|
3/23/2010
|
-1.10 / -3.55%
|
31.00
|
31.00
|
29.50
|
29.90
|
29.90
|
28.06
|
52,700
|
|
|
3/22/2010
|
-0.40 / -1.27%
|
32.00
|
33.00
|
30.50
|
31.00
|
31.00
|
29.09
|
50,700
|
|
|
3/19/2010
|
-0.60 / -1.88%
|
31.80
|
31.90
|
30.90
|
31.40
|
31.40
|
29.47
|
38,000
|
|
|
3/18/2010
|
+0.50 / +1.59%
|
32.80
|
32.80
|
31.00
|
32.00
|
32.00
|
30.03
|
75,600
|
|
|
3/17/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
30.60
|
31.50
|
31.50
|
29.56
|
87,800
|
|
|
3/16/2010
|
-1.50 / -4.55%
|
32.60
|
33.20
|
31.20
|
31.50
|
31.50
|
29.56
|
159,800
|
|
|
3/15/2010
|
-1.00 / -2.94%
|
34.00
|
34.50
|
32.50
|
33.00
|
33.00
|
30.97
|
107,900
|
|
|
3/12/2010
|
-0.60 / -1.73%
|
35.00
|
35.60
|
33.40
|
34.00
|
34.00
|
31.91
|
63,700
|
|
|
3/11/2010
|
+2.60 / +8.13%
|
32.00
|
34.60
|
32.00
|
34.60
|
34.60
|
32.47
|
203,200
|
|
|
3/10/2010
|
-1.50 / -4.48%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.00
|
30.03
|
83,800
|
|
|
3/9/2010
|
-0.90 / -2.62%
|
34.80
|
34.90
|
33.00
|
33.50
|
33.50
|
31.44
|
89,900
|
|
|
3/8/2010
|
0.00 / 0.00%
|
34.40
|
35.20
|
34.10
|
34.40
|
34.40
|
32.28
|
155,400
|
|
|
3/5/2010
|
+1.00 / +2.99%
|
34.20
|
34.80
|
33.90
|
34.40
|
34.40
|
32.28
|
122,500
|
|
|
3/4/2010
|
-1.60 / -4.57%
|
35.90
|
36.00
|
33.20
|
33.40
|
33.40
|
31.35
|
64,300
|
|
|
3/3/2010
|
+2.70 / +8.36%
|
33.30
|
35.00
|
33.30
|
35.00
|
35.00
|
32.85
|
110,600
|
|
|
3/2/2010
|
+0.30 / +0.94%
|
31.80
|
33.50
|
31.70
|
32.30
|
32.30
|
30.31
|
84,000
|
|
|