|
Closing price on 9/23/2010
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
27.10 |
| Volume |
27,000 |
| Split-adjusted Price |
26.18 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.40 / -1.41%
|
28.10
|
28.10
|
27.10
|
27.90
|
27.90
|
26.18
|
27,000
|
|
|
9/22/2010
|
-0.40 / -1.39%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.30
|
26.56
|
17,600
|
|
|
9/21/2010
|
-1.20 / -4.01%
|
29.80
|
30.00
|
28.70
|
28.70
|
28.70
|
26.94
|
41,100
|
|
|
9/20/2010
|
-0.80 / -2.61%
|
30.90
|
31.30
|
29.50
|
29.90
|
29.90
|
28.06
|
113,000
|
|
|
9/17/2010
|
+2.70 / +9.64%
|
30.40
|
30.90
|
29.20
|
30.70
|
30.70
|
28.81
|
138,900
|
|
|
9/16/2010
|
0.00 / 0.00%
|
29.60
|
29.60
|
27.30
|
28.00
|
28.00
|
26.28
|
34,200
|
|
|
9/15/2010
|
-0.90 / -3.11%
|
28.60
|
30.10
|
27.50
|
28.00
|
28.00
|
26.28
|
34,300
|
|
|
9/14/2010
|
+1.40 / +5.09%
|
28.60
|
29.10
|
27.90
|
28.90
|
28.90
|
27.12
|
64,600
|
|
|
9/13/2010
|
-1.30 / -4.51%
|
27.60
|
29.10
|
27.20
|
27.50
|
27.50
|
25.81
|
46,700
|
|
|
9/10/2010
|
-2.60 / -8.28%
|
31.30
|
31.30
|
28.80
|
28.80
|
28.80
|
27.03
|
121,100
|
|
|
9/9/2010
|
+1.80 / +6.08%
|
30.00
|
31.40
|
30.00
|
31.40
|
31.40
|
29.47
|
128,500
|
|
|
9/8/2010
|
-1.40 / -4.52%
|
29.30
|
30.50
|
29.20
|
29.60
|
29.60
|
27.78
|
108,200
|
|
|
9/7/2010
|
-0.30 / -0.96%
|
31.50
|
32.80
|
30.50
|
31.00
|
31.00
|
29.09
|
88,700
|
|
|
9/6/2010
|
+1.50 / +5.03%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
29.38
|
215,000
|
|
|
9/1/2010
|
+1.10 / +3.83%
|
29.20
|
29.90
|
28.60
|
29.80
|
29.80
|
27.97
|
103,600
|
|
|
8/31/2010
|
+1.40 / +5.13%
|
27.40
|
28.70
|
27.00
|
28.70
|
28.70
|
26.94
|
115,700
|
|
|
8/30/2010
|
+1.80 / +7.06%
|
24.00
|
27.30
|
23.90
|
27.30
|
27.30
|
25.62
|
130,600
|
|
|
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
|
|
|