|
Closing price on 7/17/2009
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
5,200 |
| Split-adjusted Price |
13.23 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
13.23
|
5,200
|
|
|
7/16/2009
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
13.23
|
2,000
|
|
|
7/15/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
13.14
|
7,500
|
|
|
7/14/2009
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
12.95
|
8,800
|
|
|
7/13/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
13.05
|
9,200
|
|
|
7/10/2009
|
+0.10 / +0.71%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.10
|
13.23
|
7,300
|
|
|
7/9/2009
|
-0.10 / -0.71%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
13.14
|
18,100
|
|
|
7/8/2009
|
+0.10 / +0.71%
|
13.70
|
14.20
|
13.60
|
14.10
|
14.10
|
13.23
|
9,800
|
|
|
7/7/2009
|
-0.30 / -2.10%
|
14.60
|
14.60
|
13.60
|
14.00
|
14.00
|
13.14
|
5,500
|
|
|
7/6/2009
|
+0.80 / +5.93%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
13.42
|
20,200
|
|
|
7/3/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
12.67
|
9,900
|
|
|
7/2/2009
|
+0.30 / +2.27%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
12.67
|
2,800
|
|
|
7/1/2009
|
-0.80 / -5.71%
|
14.80
|
14.80
|
13.10
|
13.20
|
13.20
|
12.39
|
19,600
|
|
|
6/30/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
13.50
|
14.00
|
14.00
|
13.14
|
6,100
|
|
|
6/29/2009
|
-0.60 / -4.11%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
13.14
|
4,000
|
|
|
6/26/2009
|
+0.10 / +0.69%
|
15.30
|
15.30
|
14.00
|
14.60
|
14.60
|
13.70
|
9,200
|
|
|
6/25/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.20
|
14.50
|
14.50
|
13.61
|
7,200
|
|
|
6/24/2009
|
+1.00 / +7.41%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.50
|
13.61
|
16,400
|
|
|
6/23/2009
|
-0.70 / -4.93%
|
15.40
|
15.40
|
13.50
|
13.50
|
13.50
|
12.67
|
20,800
|
|
|
6/22/2009
|
-0.70 / -4.70%
|
16.10
|
16.10
|
14.20
|
14.20
|
14.20
|
13.33
|
24,500
|
|
|
6/19/2009
|
-0.60 / -3.87%
|
16.40
|
16.40
|
14.90
|
14.90
|
14.90
|
13.98
|
12,300
|
|
|
6/18/2009
|
+0.50 / +3.33%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.50
|
14.55
|
17,500
|
|
|
6/17/2009
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
14.08
|
31,400
|
|
|
6/16/2009
|
-1.30 / -7.88%
|
16.00
|
16.10
|
15.20
|
15.20
|
15.20
|
14.27
|
28,100
|
|
|
6/15/2009
|
-0.40 / -2.37%
|
18.10
|
18.10
|
16.00
|
16.50
|
16.50
|
15.49
|
51,200
|
|
|
6/12/2009
|
0.00 / 0.00%
|
17.40
|
17.60
|
16.50
|
16.90
|
16.90
|
15.86
|
31,500
|
|
|
6/11/2009
|
0.00 / 0.00%
|
16.90
|
17.40
|
15.80
|
16.90
|
16.90
|
15.86
|
71,600
|
|
|
6/10/2009
|
-0.90 / -5.06%
|
16.90
|
17.70
|
16.90
|
16.90
|
16.90
|
15.86
|
47,500
|
|
|
6/9/2009
|
-0.40 / -2.20%
|
19.20
|
19.20
|
17.50
|
17.80
|
17.80
|
16.71
|
39,700
|
|
|
6/8/2009
|
+1.10 / +6.43%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
17.08
|
45,800
|
|
|