|
Closing price on 4/28/2011
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
14,400 |
| Split-adjusted Price |
11.64 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.10 / -0.80%
|
11.80
|
12.50
|
11.80
|
12.40
|
12.40
|
11.64
|
14,400
|
|
|
4/27/2011
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
11.73
|
2,400
|
|
|
4/26/2011
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
11.54
|
1,600
|
|
|
4/25/2011
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
12.11
|
14,200
|
|
|
4/22/2011
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
11.54
|
1,300
|
|
|
4/21/2011
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
11.64
|
4,700
|
|
|
4/20/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
11.73
|
13,500
|
|
|
4/19/2011
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
11.73
|
12,800
|
|
|
4/18/2011
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.60
|
11.83
|
10,000
|
|
|
4/15/2011
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
12.01
|
11,200
|
|
|
4/14/2011
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
12.39
|
2,300
|
|
|
4/13/2011
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
12.76
|
700
|
|
|
4/8/2011
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
12.86
|
1,400
|
|
|
4/7/2011
|
-0.20 / -1.45%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
12.76
|
2,100
|
|
|
4/6/2011
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
12.95
|
16,800
|
|
|
4/5/2011
|
+0.20 / +1.54%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
12.39
|
2,500
|
|
|
4/4/2011
|
-0.60 / -4.41%
|
14.60
|
14.60
|
13.00
|
13.00
|
13.00
|
12.20
|
4,100
|
|
|
4/1/2011
|
-0.30 / -2.16%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
12.76
|
2,600
|
|
|
3/31/2011
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
13.05
|
3,300
|
|
|
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
|
|
|