|
Closing price on 7/26/2010
|
|
| Open |
44.80 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
224,400 |
| Split-adjusted Price |
41.86 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
+1.60 / +3.72%
|
44.80
|
45.00
|
43.00
|
44.60
|
44.60
|
41.86
|
224,400
|
|
|
7/23/2010
|
-0.40 / -0.92%
|
45.30
|
45.30
|
41.00
|
43.00
|
43.00
|
40.36
|
158,100
|
|
|
7/22/2010
|
0.00 / 0.00%
|
40.50
|
43.40
|
40.50
|
43.40
|
43.40
|
40.73
|
249,900
|
|
|
7/21/2010
|
-0.60 / -1.36%
|
44.00
|
46.20
|
43.00
|
43.40
|
43.40
|
40.73
|
201,000
|
|
|
7/20/2010
|
+2.60 / +6.28%
|
42.00
|
44.00
|
41.20
|
44.00
|
44.00
|
41.29
|
263,200
|
|
|
7/19/2010
|
+1.80 / +4.55%
|
36.20
|
41.40
|
36.20
|
41.40
|
41.40
|
38.85
|
217,700
|
|
|
7/16/2010
|
+3.10 / +8.49%
|
36.00
|
39.60
|
36.00
|
39.60
|
39.60
|
37.16
|
359,100
|
|
|
7/15/2010
|
+1.60 / +4.58%
|
35.00
|
37.30
|
35.00
|
36.50
|
36.50
|
34.26
|
233,600
|
|
|
7/14/2010
|
+1.60 / +4.80%
|
34.80
|
34.90
|
34.00
|
34.90
|
34.90
|
32.75
|
357,000
|
|
|
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
|
|
|