|
Closing price on 10/21/2011
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
54,010 |
| Split-adjusted Price |
7.27 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.27
|
54,010
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.09
|
13,650
|
|
|
10/19/2011
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
7.09
|
18,430
|
|
|
10/18/2011
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
7.02
|
77,110
|
|
|
10/17/2011
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
6.90
|
22,600
|
|
|
10/14/2011
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
7.15
|
24,070
|
|
|
10/13/2011
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
7.09
|
26,440
|
|
|
10/12/2011
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.96
|
92,810
|
|
|
10/11/2011
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
7.21
|
58,830
|
|
|
10/10/2011
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
7.27
|
57,840
|
|
|
10/7/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
7.40
|
73,930
|
|
|
10/6/2011
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
7.40
|
102,560
|
|
|
10/5/2011
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
7.09
|
105,340
|
|
|
10/4/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
6.77
|
67,550
|
|
|
10/3/2011
|
-0.50 / -4.27%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
6.96
|
173,640
|
|
|
9/30/2011
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
7.27
|
50,040
|
|
|
9/29/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
7.40
|
105,020
|
|
|
9/28/2011
|
+0.10 / +0.83%
|
12.40
|
12.50
|
12.00
|
12.10
|
12.10
|
7.52
|
57,050
|
|
|
9/27/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
7.46
|
141,070
|
|
|
9/26/2011
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
7.46
|
110,740
|
|
|
9/23/2011
|
-0.50 / -3.97%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.10
|
7.52
|
90,310
|
|
|
9/22/2011
|
+0.50 / +4.13%
|
12.40
|
12.70
|
12.10
|
12.60
|
12.60
|
7.83
|
154,280
|
|
|
9/21/2011
|
-0.10 / -0.82%
|
12.20
|
12.70
|
11.80
|
12.10
|
12.10
|
7.52
|
209,960
|
|
|
9/20/2011
|
-0.50 / -3.94%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
7.58
|
135,630
|
|
|
9/19/2011
|
+0.30 / +2.42%
|
12.10
|
12.70
|
11.90
|
12.70
|
12.70
|
7.89
|
108,230
|
|
|
9/16/2011
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
7.71
|
207,950
|
|
|
9/15/2011
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.30
|
13.00
|
13.00
|
8.08
|
229,120
|
|
|
9/14/2011
|
-0.50 / -3.73%
|
14.00
|
14.00
|
12.90
|
12.90
|
12.90
|
8.02
|
308,200
|
|
|
9/13/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.33
|
199,430
|
|
|
9/12/2011
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
7.96
|
482,980
|
|
|