|
Closing price on 5/28/2012
|
|
| Open |
20.50 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
25,000 |
| Split-adjusted Price |
2.90 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.30
|
21.40
|
21.40
|
2.90
|
25,000
|
|
|
5/25/2012
|
+0.90 / +4.62%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
2.77
|
9,350
|
|
|
5/24/2012
|
-0.50 / -2.50%
|
19.60
|
19.90
|
19.50
|
19.50
|
19.50
|
2.65
|
1,000
|
|
|
5/23/2012
|
+0.50 / +2.56%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
2.71
|
720
|
|
|
5/22/2012
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.50
|
2.65
|
5,260
|
|
|
5/21/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.52
|
1,500
|
|
|
5/18/2012
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
2.41
|
2,560
|
|
|
5/17/2012
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
20
|
|
|
5/16/2012
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.32
|
1,780
|
|
|
5/15/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
2.44
|
1,510
|
|
|
5/14/2012
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
2.44
|
480
|
|
|
5/11/2012
|
-0.90 / -4.74%
|
18.10
|
19.10
|
18.10
|
18.10
|
18.10
|
2.46
|
17,510
|
|
|
5/10/2012
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
2.58
|
3,570
|
|
|
5/9/2012
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
2.47
|
8,160
|
|
|
5/8/2012
|
+0.10 / +0.56%
|
18.40
|
18.40
|
17.10
|
18.10
|
18.10
|
2.46
|
44,390
|
|
|
5/7/2012
|
+0.50 / +2.86%
|
17.50
|
18.30
|
17.50
|
18.00
|
18.00
|
2.44
|
18,130
|
|
|
5/4/2012
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
2.37
|
25,010
|
|
|
5/3/2012
|
-0.30 / -1.73%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
2.31
|
32,020
|
|
|
5/2/2012
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
2.35
|
6,250
|
|
|
4/27/2012
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
3,400
|
|
|
4/26/2012
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
2.32
|
5,740
|
|
|
4/25/2012
|
+0.10 / +0.59%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
2.31
|
2,410
|
|
|
4/24/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.29
|
10
|
|
|
4/23/2012
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.31
|
480
|
|
|
4/20/2012
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
2.36
|
30
|
|
|
4/19/2012
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.35
|
280
|
|
|
4/18/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
130
|
|
|
4/17/2012
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
2.33
|
220
|
|
|
4/16/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
2.31
|
230
|
|
|
4/13/2012
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
2.31
|
3,320
|
|
|