|
Closing price on 7/13/2010
|
|
| Open |
31.20 |
| High |
33.30 |
| Low |
31.00 |
| Volume |
149,300 |
| Split-adjusted Price |
31.25 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+1.80 / +5.71%
|
31.20
|
33.30
|
31.00
|
33.30
|
33.30
|
31.25
|
149,300
|
|
|
7/12/2010
|
+1.60 / +5.35%
|
30.50
|
31.50
|
29.50
|
31.50
|
31.50
|
29.56
|
190,100
|
|
|
7/9/2010
|
+0.80 / +2.75%
|
28.70
|
30.00
|
28.70
|
29.90
|
29.90
|
28.06
|
37,500
|
|
|
7/8/2010
|
-0.50 / -1.69%
|
29.60
|
29.80
|
28.90
|
29.10
|
29.10
|
27.31
|
64,200
|
|
|
7/7/2010
|
+1.30 / +4.59%
|
29.80
|
29.90
|
28.50
|
29.60
|
29.60
|
27.78
|
47,400
|
|
|
7/6/2010
|
-1.10 / -3.74%
|
29.70
|
29.70
|
28.10
|
28.30
|
28.30
|
26.56
|
35,400
|
|
|
7/5/2010
|
+0.60 / +2.08%
|
29.90
|
30.00
|
29.40
|
29.40
|
29.40
|
27.59
|
4,300
|
|
|
7/2/2010
|
+0.20 / +0.70%
|
28.00
|
29.10
|
27.00
|
28.80
|
28.80
|
27.03
|
135,800
|
|
|
7/1/2010
|
-1.20 / -4.03%
|
29.60
|
29.80
|
28.00
|
28.60
|
28.60
|
26.84
|
110,900
|
|
|
6/30/2010
|
-1.20 / -3.87%
|
30.60
|
30.60
|
29.50
|
29.80
|
29.80
|
27.97
|
33,800
|
|
|
6/29/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
29.50
|
31.00
|
31.00
|
29.09
|
103,200
|
|
|
6/28/2010
|
-0.60 / -1.90%
|
32.00
|
32.00
|
30.90
|
31.00
|
31.00
|
29.09
|
38,000
|
|
|
6/25/2010
|
+0.30 / +0.96%
|
31.10
|
32.30
|
29.20
|
31.60
|
31.60
|
29.66
|
191,100
|
|
|
6/24/2010
|
+0.40 / +1.29%
|
31.50
|
31.70
|
30.80
|
31.30
|
31.30
|
29.38
|
226,300
|
|
|
6/23/2010
|
+1.60 / +5.46%
|
28.20
|
31.80
|
28.00
|
30.90
|
30.90
|
29.00
|
213,000
|
|
|
6/22/2010
|
-0.70 / -2.33%
|
30.40
|
31.00
|
28.80
|
29.30
|
29.30
|
27.50
|
36,800
|
|
|
6/21/2010
|
+0.60 / +2.04%
|
30.90
|
31.00
|
29.50
|
30.00
|
30.00
|
28.16
|
92,100
|
|
|
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
|
|
|