|
Closing price on 4/4/2012
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
2,090 |
| Split-adjusted Price |
2.29 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.90
|
2.29
|
2,090
|
|
|
4/3/2012
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
2.28
|
2,110
|
|
|
3/30/2012
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
2.24
|
3,630
|
|
|
3/29/2012
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
100
|
|
|
3/28/2012
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
2.24
|
12,060
|
|
|
3/27/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
0
|
|
|
3/26/2012
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
20
|
|
|
3/23/2012
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.50
|
16.60
|
16.60
|
2.25
|
8,850
|
|
|
3/22/2012
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.25
|
10
|
|
|
3/21/2012
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
2.33
|
2,000
|
|
|
3/20/2012
|
+0.60 / +3.64%
|
16.10
|
17.10
|
15.70
|
17.10
|
17.10
|
2.32
|
410
|
|
|
3/19/2012
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
20
|
|
|
3/16/2012
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
10
|
|
|
3/15/2012
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
2.28
|
220
|
|
|
3/14/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.17
|
10
|
|
|
3/13/2012
|
-0.60 / -3.51%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.50
|
2.24
|
840
|
|
|
3/12/2012
|
+0.70 / +4.27%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
120
|
|
|
3/9/2012
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.22
|
20
|
|
|
3/8/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
250
|
|
|
3/7/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
0
|
|
|
3/6/2012
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
2.32
|
190
|
|
|
3/5/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
2.28
|
5,060
|
|
|
3/2/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.17
|
3,230
|
|
|
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
|
|
|