|
Closing price on 4/29/2011
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.20 |
| Volume |
8,560 |
| Split-adjusted Price |
2.91 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
+0.60 / +2.74%
|
22.80
|
22.90
|
22.20
|
22.50
|
22.50
|
2.91
|
8,560
|
|
|
4/28/2011
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.83
|
10
|
|
|
4/27/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.70
|
0
|
|
|
4/26/2011
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.70
|
3,000
|
|
|
4/25/2011
|
+0.10 / +0.46%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
2.85
|
3,510
|
|
|
4/22/2011
|
-1.10 / -4.78%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
2.83
|
1,200
|
|
|
4/21/2011
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
2.98
|
6,040
|
|
|
4/20/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
2.95
|
1,080
|
|
|
4/19/2011
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.95
|
5,120
|
|
|
4/18/2011
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.91
|
7,000
|
|
|
4/15/2011
|
-0.90 / -3.91%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.10
|
2.86
|
3,750
|
|
|
4/14/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
0
|
|
|
4/13/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
500
|
|
|
4/8/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
2.98
|
13,790
|
|
|
4/7/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
430
|
|
|
4/6/2011
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
2.98
|
1,020
|
|
|
4/5/2011
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
80
|
|
|
4/4/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.91
|
0
|
|
|
4/1/2011
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.91
|
20
|
|
|
3/31/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
0
|
|
|
3/30/2011
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.98
|
1,000
|
|
|
3/29/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.04
|
10
|
|
|
3/28/2011
|
+1.00 / +4.44%
|
22.10
|
23.50
|
21.80
|
23.50
|
23.50
|
3.04
|
920
|
|
|
3/25/2011
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.91
|
70
|
|
|
3/24/2011
|
-0.30 / -1.28%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.99
|
400
|
|
|
3/23/2011
|
-1.10 / -4.49%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
3.03
|
1,190
|
|
|
3/22/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.17
|
0
|
|
|
3/21/2011
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.17
|
100
|
|
|
3/18/2011
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.11
|
1,000
|
|
|
3/17/2011
|
-1.00 / -4.05%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.07
|
900
|
|
|