|
|
Closing price on 1/18/2011
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
95,370 |
| Split-adjusted Price |
11.22 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.40 / -1.88%
|
21.30
|
21.70
|
20.80
|
20.90
|
20.90
|
11.22
|
95,370
|
|
|
1/17/2011
|
-0.50 / -2.29%
|
21.10
|
22.40
|
21.10
|
21.30
|
21.30
|
11.44
|
60,910
|
|
|
1/14/2011
|
+0.80 / +3.81%
|
21.10
|
22.00
|
21.10
|
21.80
|
21.80
|
11.71
|
134,350
|
|
|
1/13/2011
|
+1.00 / +5.00%
|
19.70
|
21.00
|
19.70
|
21.00
|
21.00
|
11.28
|
228,670
|
|
|
1/12/2011
|
+0.10 / +0.50%
|
20.40
|
20.70
|
19.50
|
20.00
|
20.00
|
10.74
|
69,210
|
|
|
1/11/2011
|
-1.00 / -4.78%
|
20.30
|
20.40
|
19.90
|
19.90
|
19.90
|
10.69
|
202,480
|
|
|
1/10/2011
|
-1.10 / -5.00%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
11.22
|
150,730
|
|
|
1/7/2011
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
11.82
|
34,010
|
|
|
1/6/2011
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
11.82
|
49,560
|
|
|
1/5/2011
|
-0.20 / -0.90%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
11.82
|
130,850
|
|
|
1/4/2011
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
11.92
|
46,630
|
|
|
12/31/2010
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.10
|
11.87
|
105,550
|
|
|
12/30/2010
|
-0.40 / -1.76%
|
22.50
|
22.90
|
22.00
|
22.30
|
22.30
|
11.98
|
89,760
|
|
|
12/29/2010
|
-1.10 / -4.62%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
12.19
|
277,750
|
|
|
12/28/2010
|
+0.60 / +2.59%
|
23.20
|
24.20
|
23.20
|
23.80
|
23.80
|
12.78
|
191,270
|
|
|
12/27/2010
|
+0.80 / +3.57%
|
22.90
|
23.50
|
22.00
|
23.20
|
23.20
|
12.46
|
233,550
|
|
|
12/24/2010
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.70
|
22.40
|
22.40
|
12.03
|
107,950
|
|
|
12/23/2010
|
+1.00 / +4.67%
|
22.00
|
22.40
|
21.40
|
22.40
|
22.40
|
12.03
|
459,150
|
|
|
12/22/2010
|
-1.10 / -4.89%
|
22.00
|
23.10
|
21.40
|
21.40
|
21.40
|
11.49
|
210,050
|
|
|
12/21/2010
|
-0.50 / -2.17%
|
22.40
|
24.00
|
21.90
|
22.50
|
22.50
|
12.08
|
471,620
|
|
|
12/20/2010
|
-1.20 / -4.96%
|
24.20
|
24.90
|
23.00
|
23.00
|
23.00
|
12.35
|
103,810
|
|
|
12/17/2010
|
+0.60 / +2.54%
|
23.60
|
24.20
|
22.70
|
24.20
|
24.20
|
13.00
|
345,660
|
|
|
12/16/2010
|
-1.20 / -4.84%
|
23.90
|
24.50
|
23.60
|
23.60
|
23.60
|
12.68
|
488,260
|
|
|
12/15/2010
|
0.00 / 0.00%
|
25.40
|
25.80
|
24.30
|
24.80
|
24.80
|
13.32
|
425,930
|
|
|
12/14/2010
|
-0.90 / -3.50%
|
26.00
|
26.90
|
24.50
|
24.80
|
24.80
|
13.32
|
367,790
|
|
|
12/13/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.80
|
56,910
|
|
|
12/10/2010
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.10
|
24.50
|
24.50
|
13.16
|
459,430
|
|
|
12/9/2010
|
0.00 / 0.00%
|
23.40
|
24.50
|
22.30
|
23.40
|
23.40
|
12.57
|
558,960
|
|
|
12/8/2010
|
-1.20 / -4.88%
|
23.60
|
24.60
|
23.40
|
23.40
|
23.40
|
12.57
|
470,220
|
|
|
12/7/2010
|
0.00 / 0.00%
|
24.60
|
25.80
|
24.40
|
24.60
|
24.60
|
13.21
|
604,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|