|
Closing price on 9/28/2009
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
28,600 |
| Split-adjusted Price |
22.24 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
+1.30 / +5.80%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.24
|
28,600
|
|
|
9/25/2009
|
+1.70 / +8.21%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
21.02
|
52,600
|
|
|
9/24/2009
|
-1.10 / -5.05%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.70
|
19.43
|
94,700
|
|
|
9/23/2009
|
-0.30 / -1.36%
|
22.30
|
22.80
|
21.30
|
21.80
|
21.80
|
20.46
|
94,900
|
|
|
9/22/2009
|
-0.80 / -3.49%
|
22.40
|
22.90
|
22.00
|
22.10
|
22.10
|
20.74
|
94,600
|
|
|
9/21/2009
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.40
|
22.90
|
22.90
|
21.49
|
92,400
|
|
|
9/18/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.00
|
21.59
|
57,200
|
|
|
9/17/2009
|
-0.70 / -2.95%
|
23.60
|
23.90
|
23.00
|
23.00
|
23.00
|
21.59
|
127,100
|
|
|
9/16/2009
|
+0.70 / +3.04%
|
23.00
|
23.70
|
21.40
|
23.70
|
23.70
|
22.24
|
207,700
|
|
|
9/15/2009
|
-0.90 / -3.77%
|
22.70
|
24.00
|
21.80
|
23.00
|
23.00
|
21.59
|
102,600
|
|
|
9/14/2009
|
+1.50 / +6.70%
|
22.40
|
23.90
|
21.50
|
23.90
|
23.90
|
22.43
|
149,100
|
|
|
9/11/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
21.02
|
362,600
|
|
|
9/10/2009
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.71
|
21,500
|
|
|
9/9/2009
|
+0.80 / +4.23%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
18.49
|
168,400
|
|
|
9/8/2009
|
+0.20 / +1.07%
|
18.90
|
19.00
|
18.00
|
18.90
|
18.90
|
17.74
|
63,600
|
|
|
9/7/2009
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
17.55
|
102,100
|
|
|
9/4/2009
|
-0.70 / -3.55%
|
20.70
|
20.80
|
18.20
|
19.00
|
19.00
|
17.83
|
192,100
|
|
|
9/3/2009
|
+0.80 / +4.23%
|
19.50
|
19.70
|
18.50
|
19.70
|
19.70
|
18.49
|
117,700
|
|
|
9/1/2009
|
+1.20 / +6.78%
|
18.90
|
18.90
|
17.70
|
18.90
|
18.90
|
17.74
|
249,800
|
|
|
8/31/2009
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.61
|
19,300
|
|
|
8/28/2009
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.58
|
49,900
|
|
|
8/27/2009
|
+0.70 / +4.58%
|
15.20
|
16.10
|
15.10
|
16.00
|
16.00
|
15.02
|
71,000
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
14.36
|
54,500
|
|
|
8/25/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
14.36
|
18,100
|
|
|
8/24/2009
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
14.36
|
21,100
|
|
|
8/21/2009
|
-0.40 / -2.60%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.00
|
14.08
|
19,800
|
|
|
8/20/2009
|
+0.40 / +2.67%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
14.45
|
40,700
|
|
|
8/19/2009
|
+0.40 / +2.74%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
14.08
|
42,200
|
|
|
8/18/2009
|
+0.10 / +0.69%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.60
|
13.70
|
6,600
|
|
|
8/17/2009
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
13.61
|
7,200
|
|
|