|
Closing price on 6/28/2011
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
1,610 |
| Split-adjusted Price |
4.80 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
+0.50 / +2.38%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
4.80
|
1,610
|
|
|
6/27/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.69
|
20
|
|
|
6/24/2011
|
+0.70 / +3.45%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
4.69
|
350
|
|
|
6/23/2011
|
-1.00 / -4.69%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.30
|
4.53
|
1,080
|
|
|
6/22/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.75
|
10
|
|
|
6/21/2011
|
0.00 / 0.00%
|
20.40
|
21.30
|
20.30
|
21.30
|
21.30
|
4.75
|
2,300
|
|
|
6/20/2011
|
0.00 / 0.00%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.30
|
4.75
|
510
|
|
|
6/17/2011
|
+0.70 / +3.40%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.75
|
500
|
|
|
6/16/2011
|
-0.70 / -3.29%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
4.60
|
3,260
|
|
|
6/15/2011
|
-1.10 / -4.91%
|
21.30
|
23.00
|
21.30
|
21.30
|
21.30
|
4.75
|
1,320
|
|
|
6/14/2011
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.00
|
400
|
|
|
6/13/2011
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.91
|
1,000
|
|
|
6/10/2011
|
+0.50 / +2.39%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
4.78
|
280
|
|
|
6/9/2011
|
-1.10 / -5.00%
|
23.00
|
23.00
|
20.90
|
20.90
|
20.90
|
4.67
|
70
|
|
|
6/8/2011
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.91
|
240
|
|
|
6/7/2011
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
4.69
|
880
|
|
|
6/6/2011
|
-1.00 / -4.76%
|
20.00
|
21.50
|
20.00
|
20.00
|
20.00
|
4.46
|
920
|
|
|
6/3/2011
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
4.69
|
520
|
|
|
6/2/2011
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.00
|
21.00
|
21.00
|
4.69
|
1,270
|
|
|
6/1/2011
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
4.46
|
1,320
|
|
|
5/31/2011
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
4.46
|
110
|
|
|
5/30/2011
|
-1.00 / -4.76%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
4.46
|
150
|
|
|
5/27/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.69
|
250
|
|
|
5/26/2011
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
4.69
|
450
|
|
|
5/25/2011
|
-1.10 / -4.95%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.10
|
4.71
|
230
|
|
|
5/24/2011
|
-1.10 / -4.72%
|
22.30
|
23.30
|
22.20
|
22.20
|
22.20
|
4.96
|
340
|
|
|
5/23/2011
|
0.00 / 0.00%
|
24.10
|
24.40
|
22.20
|
23.30
|
23.30
|
5.20
|
870
|
|
|
5/20/2011
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
5.20
|
110
|
|
|
5/19/2011
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.50
|
5.47
|
130
|
|
|
5/18/2011
|
-0.50 / -2.00%
|
22.80
|
25.00
|
22.80
|
24.50
|
24.50
|
5.47
|
1,220
|
|
|