|
Closing price on 5/3/2012
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
32,020 |
| Split-adjusted Price |
2.31 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2012
|
+0.40 / +2.38%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.33
|
1,060
|
|
|
4/11/2012
|
-0.70 / -4.00%
|
16.70
|
17.80
|
16.70
|
16.80
|
16.80
|
2.28
|
80
|
|
|
4/10/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.37
|
10
|
|
|
4/9/2012
|
+0.40 / +2.34%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.50
|
2.37
|
180
|
|
|
4/6/2012
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.50
|
17.10
|
17.10
|
2.32
|
40
|
|
|
4/5/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.28
|
2,140
|
|
|
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
|
|
|