|
Closing price on 7/3/2012
|
|
| Open |
18.00 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
700 |
| Split-adjusted Price |
2.70 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-1.00 / -5.03%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
2.70
|
700
|
|
|
7/2/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.70
|
0
|
|
|
6/29/2012
|
+0.30 / +1.53%
|
20.00
|
20.50
|
19.80
|
19.90
|
19.90
|
2.70
|
5,010
|
|
|
6/28/2012
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.60
|
2.66
|
6,890
|
|
|
6/27/2012
|
0.00 / 0.00%
|
19.30
|
20.10
|
19.30
|
20.00
|
20.00
|
2.71
|
2,020
|
|
|
6/26/2012
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.71
|
500
|
|
|
6/25/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.78
|
0
|
|
|
6/22/2012
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
2.78
|
2,460
|
|
|
6/21/2012
|
-0.70 / -3.45%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.60
|
2.66
|
2,850
|
|
|
6/20/2012
|
-0.40 / -1.93%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.75
|
10
|
|
|
6/19/2012
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.81
|
10
|
|
|
6/18/2012
|
-0.30 / -1.48%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
2.71
|
130
|
|
|
6/15/2012
|
+0.10 / +0.50%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
2.75
|
50
|
|
|
6/14/2012
|
+0.80 / +4.12%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.20
|
2.74
|
40
|
|
|
6/13/2012
|
-1.00 / -4.90%
|
21.20
|
21.20
|
19.40
|
19.40
|
19.40
|
2.63
|
1,030
|
|
|
6/12/2012
|
-1.00 / -4.67%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
2.77
|
4,400
|
|
|
6/11/2012
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
2.90
|
1,540
|
|
|
6/8/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
2.92
|
720
|
|
|
6/7/2012
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.92
|
210
|
|
|
6/6/2012
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.86
|
200
|
|
|
6/5/2012
|
+0.90 / +4.69%
|
19.30
|
20.10
|
19.20
|
20.10
|
20.10
|
2.73
|
80
|
|
|
6/4/2012
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.60
|
2,010
|
|
|
6/1/2012
|
-0.40 / -1.95%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.10
|
2.73
|
1,020
|
|
|
5/31/2012
|
-0.60 / -2.84%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
2.78
|
720
|
|
|
5/30/2012
|
-1.10 / -4.95%
|
22.20
|
23.00
|
21.10
|
21.10
|
21.10
|
2.86
|
14,390
|
|
|
5/29/2012
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.01
|
10
|
|
|
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
|
|
|