|
Closing price on 12/16/2009
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
30.90 |
| Volume |
16,320 |
| Split-adjusted Price |
5.30 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-1.60 / -4.92%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
5.30
|
16,320
|
|
|
12/15/2009
|
+0.50 / +1.56%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
5.57
|
12,840
|
|
|
12/14/2009
|
+0.30 / +0.95%
|
30.20
|
32.90
|
30.20
|
32.00
|
32.00
|
5.49
|
9,660
|
|
|
12/11/2009
|
-0.30 / -0.94%
|
30.80
|
31.70
|
30.80
|
31.70
|
31.70
|
5.43
|
31,260
|
|
|
12/10/2009
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
5.49
|
30,500
|
|
|
12/9/2009
|
0.00 / 0.00%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
5.66
|
8,110
|
|
|
12/8/2009
|
0.00 / 0.00%
|
32.30
|
33.00
|
32.30
|
33.00
|
33.00
|
5.66
|
990
|
|
|
12/7/2009
|
-0.70 / -2.08%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
5.66
|
18,530
|
|
|
12/4/2009
|
0.00 / 0.00%
|
34.90
|
34.90
|
33.00
|
33.70
|
33.70
|
5.78
|
13,590
|
|
|
12/3/2009
|
+0.70 / +2.12%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.70
|
5.78
|
27,470
|
|
|
12/2/2009
|
-1.40 / -4.07%
|
32.80
|
34.00
|
32.80
|
33.00
|
33.00
|
5.66
|
28,330
|
|
|
12/1/2009
|
+0.90 / +2.69%
|
33.50
|
34.90
|
33.50
|
34.40
|
34.40
|
5.90
|
7,140
|
|
|
11/30/2009
|
+1.50 / +4.69%
|
33.50
|
33.50
|
32.00
|
33.50
|
33.50
|
5.74
|
15,050
|
|
|
11/27/2009
|
+0.70 / +2.24%
|
29.80
|
32.50
|
29.80
|
32.00
|
32.00
|
5.49
|
8,180
|
|
|
11/26/2009
|
-1.60 / -4.86%
|
31.30
|
32.00
|
31.30
|
31.30
|
31.30
|
5.37
|
3,020
|
|
|
11/25/2009
|
+0.10 / +0.30%
|
34.00
|
34.00
|
31.20
|
32.90
|
32.90
|
5.64
|
540
|
|
|
11/24/2009
|
-1.00 / -2.96%
|
32.70
|
34.50
|
32.70
|
32.80
|
32.80
|
5.62
|
9,000
|
|
|
11/23/2009
|
-1.70 / -4.79%
|
36.00
|
36.00
|
33.80
|
33.80
|
33.80
|
5.79
|
8,170
|
|
|
11/20/2009
|
-1.50 / -4.05%
|
36.10
|
37.40
|
35.50
|
35.50
|
35.50
|
6.09
|
25,960
|
|
|
11/19/2009
|
-0.30 / -0.80%
|
37.30
|
37.50
|
37.00
|
37.00
|
37.00
|
6.34
|
20,890
|
|
|
11/18/2009
|
+0.80 / +2.19%
|
37.40
|
37.40
|
36.00
|
37.30
|
37.30
|
6.39
|
4,480
|
|
|
11/17/2009
|
-1.30 / -3.44%
|
37.80
|
38.00
|
36.50
|
36.50
|
36.50
|
6.26
|
22,320
|
|
|
11/16/2009
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
6.48
|
11,120
|
|
|
11/13/2009
|
+1.80 / +5.00%
|
34.50
|
37.80
|
34.50
|
37.80
|
37.80
|
6.48
|
41,220
|
|
|
11/12/2009
|
0.00 / 0.00%
|
35.50
|
37.80
|
35.50
|
36.00
|
36.00
|
6.17
|
68,570
|
|
|
11/11/2009
|
+0.40 / +1.12%
|
37.10
|
37.10
|
34.50
|
36.00
|
36.00
|
6.17
|
59,230
|
|
|
11/10/2009
|
+1.60 / +4.71%
|
32.50
|
35.70
|
32.30
|
35.60
|
35.60
|
6.10
|
66,250
|
|
|
11/9/2009
|
-7.20 / -17.48%
|
32.00
|
34.00
|
32.00
|
34.00
|
34.00
|
5.83
|
15,730
|
|
|
11/6/2009
|
-0.50 / -1.20%
|
41.70
|
42.50
|
41.00
|
41.20
|
41.20
|
5.75
|
55,020
|
|
|
11/5/2009
|
+0.20 / +0.48%
|
40.70
|
43.50
|
40.70
|
41.70
|
41.70
|
5.82
|
19,760
|
|
|