|
Closing price on 6/1/2010
|
|
| Open |
26.20 |
| High |
27.10 |
| Low |
26.20 |
| Volume |
38,400 |
| Split-adjusted Price |
24.87 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
-0.50 / -1.85%
|
26.20
|
27.10
|
26.20
|
26.50
|
26.50
|
24.87
|
38,400
|
|
|
5/31/2010
|
-1.00 / -3.57%
|
27.00
|
28.40
|
26.50
|
27.00
|
27.00
|
25.34
|
26,000
|
|
|
5/28/2010
|
+1.90 / +7.28%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
26.28
|
77,700
|
|
|
5/27/2010
|
-0.70 / -2.61%
|
26.30
|
26.50
|
25.90
|
26.10
|
26.10
|
24.49
|
34,800
|
|
|
5/26/2010
|
+0.40 / +1.52%
|
26.20
|
26.80
|
25.10
|
26.80
|
26.80
|
25.15
|
37,500
|
|
|
5/25/2010
|
-0.20 / -0.75%
|
27.20
|
27.50
|
26.00
|
26.40
|
26.40
|
24.78
|
46,200
|
|
|
5/24/2010
|
+1.40 / +5.56%
|
27.00
|
27.00
|
25.00
|
26.60
|
26.60
|
24.96
|
32,300
|
|
|
5/21/2010
|
-2.80 / -10.00%
|
25.30
|
26.80
|
25.20
|
25.20
|
25.20
|
23.65
|
130,000
|
|
|
5/20/2010
|
-0.20 / -0.71%
|
26.40
|
29.00
|
26.40
|
28.00
|
28.00
|
26.28
|
70,000
|
|
|
5/19/2010
|
+0.20 / +0.71%
|
28.50
|
29.00
|
27.70
|
28.20
|
28.20
|
26.47
|
87,400
|
|
|
5/18/2010
|
-1.60 / -5.41%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
26.28
|
52,300
|
|
|
5/17/2010
|
-0.20 / -0.67%
|
30.10
|
30.20
|
29.00
|
29.60
|
29.60
|
27.78
|
34,200
|
|
|
5/14/2010
|
-0.40 / -1.32%
|
30.80
|
30.80
|
29.80
|
29.80
|
29.80
|
27.97
|
50,100
|
|
|
5/13/2010
|
+0.70 / +2.37%
|
30.00
|
30.90
|
29.50
|
30.20
|
30.20
|
28.34
|
72,500
|
|
|
5/12/2010
|
-0.50 / -1.67%
|
30.50
|
31.00
|
29.50
|
29.50
|
29.50
|
27.69
|
132,500
|
|
|
5/11/2010
|
-0.50 / -1.64%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.00
|
28.16
|
81,900
|
|
|
5/10/2010
|
-1.60 / -4.98%
|
30.60
|
31.30
|
29.90
|
30.50
|
30.50
|
28.62
|
98,500
|
|
|
5/7/2010
|
-1.90 / -5.59%
|
33.80
|
33.80
|
31.60
|
32.10
|
32.10
|
30.13
|
97,800
|
|
|
5/6/2010
|
+0.90 / +2.72%
|
33.50
|
35.00
|
32.80
|
34.00
|
34.00
|
31.91
|
114,200
|
|
|
5/5/2010
|
-1.20 / -3.50%
|
34.70
|
35.50
|
32.90
|
33.10
|
33.10
|
31.06
|
96,500
|
|
|
5/4/2010
|
+1.80 / +5.54%
|
32.50
|
34.30
|
32.50
|
34.30
|
34.30
|
32.19
|
269,100
|
|
|
4/29/2010
|
+0.90 / +2.85%
|
31.60
|
32.60
|
31.50
|
32.50
|
32.50
|
30.50
|
151,800
|
|
|
4/28/2010
|
+0.10 / +0.32%
|
31.00
|
31.70
|
30.80
|
31.60
|
31.60
|
29.66
|
51,400
|
|
|
4/27/2010
|
+1.10 / +3.62%
|
30.40
|
32.00
|
30.40
|
31.50
|
31.50
|
29.56
|
61,800
|
|
|
4/26/2010
|
-0.50 / -1.62%
|
31.30
|
31.50
|
30.10
|
30.40
|
30.40
|
28.53
|
39,000
|
|
|
4/22/2010
|
-2.00 / -6.08%
|
32.90
|
32.90
|
30.60
|
30.90
|
30.90
|
29.00
|
89,400
|
|
|
4/21/2010
|
+1.60 / +5.11%
|
31.20
|
33.30
|
31.20
|
32.90
|
32.90
|
30.88
|
246,200
|
|
|
4/20/2010
|
+2.10 / +7.19%
|
29.30
|
31.30
|
29.30
|
31.30
|
31.30
|
29.38
|
110,200
|
|
|
4/19/2010
|
-1.60 / -5.19%
|
29.80
|
29.80
|
28.90
|
29.20
|
29.20
|
27.40
|
54,100
|
|
|
4/16/2010
|
+0.90 / +3.01%
|
29.80
|
30.80
|
29.40
|
30.80
|
30.80
|
28.91
|
63,000
|
|
|