|
Closing price on 8/27/2010
|
|
| Open |
25.60 |
| High |
26.00 |
| Low |
25.50 |
| Volume |
59,800 |
| Split-adjusted Price |
23.93 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-1.80 / -6.59%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.50
|
23.93
|
59,800
|
|
|
8/26/2010
|
-0.20 / -0.73%
|
28.50
|
28.50
|
25.80
|
27.30
|
27.30
|
25.62
|
130,000
|
|
|
8/25/2010
|
-0.80 / -2.83%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.50
|
25.81
|
8,500
|
|
|
8/24/2010
|
-0.10 / -0.35%
|
30.90
|
30.90
|
28.30
|
28.30
|
28.30
|
26.56
|
86,700
|
|
|
8/23/2010
|
-1.60 / -5.33%
|
31.00
|
31.20
|
28.30
|
28.40
|
28.40
|
26.65
|
60,800
|
|
|
8/20/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
28.50
|
30.00
|
30.00
|
28.16
|
68,200
|
|
|
8/19/2010
|
-0.90 / -2.91%
|
30.50
|
31.80
|
29.50
|
30.00
|
30.00
|
28.16
|
67,900
|
|
|
8/18/2010
|
-2.50 / -7.49%
|
32.80
|
32.80
|
30.90
|
30.90
|
30.90
|
29.00
|
75,200
|
|
|
8/17/2010
|
-1.60 / -4.57%
|
35.00
|
35.00
|
32.50
|
33.40
|
33.40
|
31.35
|
96,000
|
|
|
8/16/2010
|
+1.00 / +2.94%
|
33.00
|
35.20
|
33.00
|
35.00
|
35.00
|
32.85
|
108,800
|
|
|
8/13/2010
|
+1.30 / +3.98%
|
33.70
|
34.80
|
31.50
|
34.00
|
34.00
|
31.91
|
131,600
|
|
|
8/12/2010
|
-3.10 / -8.66%
|
36.00
|
36.00
|
32.70
|
32.70
|
32.70
|
30.69
|
81,700
|
|
|
8/11/2010
|
+1.00 / +2.87%
|
34.70
|
36.00
|
33.90
|
35.80
|
35.80
|
33.60
|
247,500
|
|
|
8/10/2010
|
-1.10 / -3.06%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
32.66
|
108,900
|
|
|
8/9/2010
|
-2.20 / -5.77%
|
38.50
|
39.20
|
35.90
|
35.90
|
35.90
|
33.69
|
88,600
|
|
|
8/6/2010
|
-1.40 / -3.54%
|
40.50
|
40.90
|
38.10
|
38.10
|
38.10
|
35.76
|
144,500
|
|
|
8/5/2010
|
-1.80 / -4.36%
|
41.50
|
41.90
|
39.20
|
39.50
|
39.50
|
37.07
|
94,700
|
|
|
8/4/2010
|
-1.50 / -3.50%
|
42.50
|
42.50
|
40.10
|
41.30
|
41.30
|
38.76
|
49,300
|
|
|
8/3/2010
|
+0.50 / +1.18%
|
44.50
|
44.50
|
42.50
|
42.80
|
42.80
|
40.17
|
100,100
|
|
|
8/2/2010
|
-0.50 / -1.17%
|
42.00
|
42.80
|
41.90
|
42.30
|
42.30
|
39.70
|
173,700
|
|
|
7/30/2010
|
+0.60 / +1.42%
|
44.00
|
44.00
|
41.70
|
42.80
|
42.80
|
40.17
|
63,900
|
|
|
7/29/2010
|
-0.30 / -0.71%
|
41.00
|
43.00
|
39.50
|
42.20
|
42.20
|
39.60
|
75,400
|
|
|
7/28/2010
|
-2.00 / -4.49%
|
44.00
|
44.90
|
41.70
|
42.50
|
42.50
|
39.89
|
147,200
|
|
|
7/27/2010
|
-0.10 / -0.22%
|
44.00
|
46.00
|
44.00
|
44.50
|
44.50
|
41.76
|
214,000
|
|
|
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
|
|
|