|
Closing price on 6/18/2010
|
|
| Open |
28.00 |
| High |
29.40 |
| Low |
28.00 |
| Volume |
305,900 |
| Split-adjusted Price |
27.59 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+1.00 / +3.52%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.40
|
27.59
|
305,900
|
|
|
6/17/2010
|
+2.20 / +8.40%
|
26.60
|
28.40
|
26.50
|
28.40
|
28.40
|
26.65
|
103,500
|
|
|
6/16/2010
|
+0.40 / +1.55%
|
26.00
|
27.50
|
26.00
|
26.20
|
26.20
|
24.59
|
24,500
|
|
|
6/15/2010
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
24.21
|
16,500
|
|
|
6/14/2010
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.80
|
24.21
|
27,200
|
|
|
6/11/2010
|
+0.30 / +1.17%
|
26.60
|
26.60
|
25.50
|
26.00
|
26.00
|
24.40
|
24,300
|
|
|
6/10/2010
|
+0.40 / +1.58%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.70
|
24.12
|
12,900
|
|
|
6/9/2010
|
-0.20 / -0.78%
|
26.80
|
26.80
|
25.30
|
25.30
|
25.30
|
23.74
|
2,500
|
|
|
6/8/2010
|
+0.20 / +0.79%
|
25.00
|
25.90
|
25.00
|
25.50
|
25.50
|
23.93
|
26,500
|
|
|
6/7/2010
|
-1.20 / -4.53%
|
25.50
|
26.40
|
25.00
|
25.30
|
25.30
|
23.74
|
25,700
|
|
|
6/4/2010
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.50
|
26.50
|
26.50
|
24.87
|
27,800
|
|
|
6/3/2010
|
+0.10 / +0.37%
|
27.60
|
27.80
|
26.50
|
26.80
|
26.80
|
25.15
|
53,400
|
|
|
6/2/2010
|
+0.20 / +0.75%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
25.06
|
30,000
|
|
|
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
|
|
|