|
Closing price on 11/14/2014
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
145,850 |
| Split-adjusted Price |
9.51 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
9.51
|
145,850
|
|
|
11/13/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
9.51
|
110,790
|
|
|
11/12/2014
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
113,440
|
|
|
11/11/2014
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
9.51
|
175,480
|
|
|
11/10/2014
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
9.59
|
156,940
|
|
|
11/7/2014
|
+0.40 / +3.39%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.20
|
9.92
|
380,860
|
|
|
11/6/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.10
|
11.80
|
11.80
|
9.59
|
428,270
|
|
|
11/5/2014
|
-0.20 / -1.77%
|
11.30
|
11.60
|
11.00
|
11.10
|
11.10
|
9.02
|
297,470
|
|
|
11/4/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
9.19
|
38,850
|
|
|
11/3/2014
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
9.43
|
111,150
|
|
|
10/31/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
9.19
|
119,500
|
|
|
10/30/2014
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
8.86
|
95,950
|
|
|
10/29/2014
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
9.02
|
102,810
|
|
|
10/28/2014
|
+0.20 / +1.87%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.90
|
8.86
|
48,150
|
|
|
10/27/2014
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
8.70
|
163,010
|
|
|
10/24/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.00
|
8.94
|
118,190
|
|
|
10/23/2014
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
9.19
|
137,560
|
|
|
10/22/2014
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
9.27
|
125,580
|
|
|
10/21/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
9.11
|
112,450
|
|
|
10/20/2014
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
9.19
|
87,540
|
|
|
10/17/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
9.35
|
55,730
|
|
|
10/16/2014
|
-0.80 / -6.56%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.40
|
9.27
|
781,830
|
|
|
10/15/2014
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.20
|
9.92
|
60,850
|
|
|
10/14/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
10.00
|
57,460
|
|
|
10/13/2014
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
10.08
|
914,290
|
|
|
10/10/2014
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
10.16
|
90,110
|
|
|
10/9/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
10.41
|
79,330
|
|
|
10/8/2014
|
-0.60 / -4.48%
|
13.20
|
13.40
|
12.70
|
12.80
|
12.80
|
10.41
|
387,870
|
|
|
10/7/2014
|
+0.40 / +3.08%
|
13.20
|
13.70
|
13.00
|
13.40
|
13.40
|
10.89
|
201,970
|
|
|
10/6/2014
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.80
|
13.00
|
13.00
|
10.57
|
437,880
|
|
|