|
Closing price on 3/1/2012
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
5,400 |
| Split-adjusted Price |
2.08 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.80 / -4.97%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
2.08
|
5,400
|
|
|
2/29/2012
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
2.18
|
2,700
|
|
|
2/28/2012
|
-0.70 / -4.00%
|
17.00
|
17.50
|
16.80
|
16.80
|
16.80
|
2.28
|
1,700
|
|
|
2/27/2012
|
+0.40 / +2.34%
|
17.80
|
17.80
|
16.50
|
17.50
|
17.50
|
2.37
|
1,650
|
|
|
2/24/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
0
|
|
|
2/23/2012
|
+0.60 / +3.64%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.10
|
2.32
|
30
|
|
|
2/22/2012
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
300
|
|
|
2/21/2012
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
2.21
|
2,000
|
|
|
2/20/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
0
|
|
|
2/17/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
2,950
|
|
|
2/16/2012
|
-0.50 / -3.03%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.00
|
2.17
|
4,500
|
|
|
2/15/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
0
|
|
|
2/14/2012
|
-0.60 / -3.51%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
2.24
|
540
|
|
|
2/13/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
2.32
|
900
|
|
|
2/10/2012
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
2.21
|
40
|
|
|
2/9/2012
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
2.31
|
5,750
|
|
|
2/8/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
0
|
|
|
2/7/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
3,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
2.37
|
120
|
|
|
2/3/2012
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
100
|
|
|
2/2/2012
|
-0.60 / -3.45%
|
17.40
|
18.20
|
16.80
|
16.80
|
16.80
|
2.28
|
740
|
|
|
2/1/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.36
|
120
|
|
|
1/31/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
1,810
|
|
|
1/30/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
0
|
|
|
1/20/2012
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
310
|
|
|
1/19/2012
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.39
|
20
|
|
|
1/18/2012
|
+0.50 / +3.03%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.00
|
2.31
|
2,690
|
|
|
1/17/2012
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
2.24
|
1,380
|
|
|
1/16/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
2.14
|
550
|
|
|
1/13/2012
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
2.16
|
50
|
|
|