|
|
Closing price on 11/22/2010
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
122,360 |
| Split-adjusted Price |
8.32 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.50 / -3.13%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
8.32
|
122,360
|
|
|
11/19/2010
|
-0.40 / -2.44%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
8.59
|
51,260
|
|
|
11/18/2010
|
+0.70 / +4.46%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
8.81
|
82,300
|
|
|
11/17/2010
|
+0.10 / +0.64%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.70
|
8.43
|
41,430
|
|
|
11/16/2010
|
-0.80 / -4.88%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.60
|
8.38
|
112,320
|
|
|
11/15/2010
|
-0.40 / -2.38%
|
16.60
|
17.20
|
16.20
|
16.40
|
16.40
|
8.81
|
42,270
|
|
|
11/12/2010
|
-0.80 / -4.55%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
9.02
|
233,270
|
|
|
11/11/2010
|
-0.90 / -4.86%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
9.45
|
86,970
|
|
|
11/10/2010
|
-0.70 / -3.65%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
9.94
|
122,010
|
|
|
11/9/2010
|
-0.80 / -4.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
10.31
|
64,430
|
|
|
11/8/2010
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
10.74
|
54,570
|
|
|
11/5/2010
|
+0.60 / +3.02%
|
20.70
|
20.80
|
20.30
|
20.50
|
20.50
|
11.01
|
53,510
|
|
|
11/4/2010
|
+0.40 / +2.05%
|
19.80
|
20.20
|
19.60
|
19.90
|
19.90
|
10.69
|
70,590
|
|
|
11/3/2010
|
-0.50 / -2.50%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
10.47
|
62,910
|
|
|
11/2/2010
|
-0.70 / -3.38%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
10.74
|
50,310
|
|
|
11/1/2010
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
11.12
|
23,170
|
|
|
10/29/2010
|
+0.20 / +0.96%
|
20.50
|
21.40
|
20.50
|
21.00
|
21.00
|
11.28
|
41,660
|
|
|
10/28/2010
|
-0.40 / -1.89%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.80
|
11.17
|
23,460
|
|
|
10/27/2010
|
-0.50 / -2.30%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.20
|
11.39
|
60,340
|
|
|
10/26/2010
|
+1.00 / +4.83%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
11.65
|
117,460
|
|
|
10/25/2010
|
+0.40 / +1.97%
|
20.60
|
20.80
|
19.90
|
20.70
|
20.70
|
11.12
|
89,710
|
|
|
10/22/2010
|
-0.70 / -3.33%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.30
|
10.90
|
81,700
|
|
|
10/21/2010
|
-0.70 / -3.23%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.00
|
11.28
|
85,580
|
|
|
10/20/2010
|
-1.10 / -4.82%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
11.65
|
159,200
|
|
|
10/19/2010
|
-1.20 / -5.00%
|
24.30
|
24.30
|
22.80
|
22.80
|
22.80
|
12.25
|
107,270
|
|
|
10/18/2010
|
-0.30 / -1.23%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
12.89
|
76,040
|
|
|
10/15/2010
|
-0.30 / -1.22%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.30
|
13.05
|
61,290
|
|
|
10/14/2010
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.60
|
13.21
|
29,150
|
|
|
10/13/2010
|
+0.20 / +0.81%
|
24.30
|
25.00
|
24.30
|
24.90
|
24.90
|
13.37
|
33,310
|
|
|
10/12/2010
|
-0.40 / -1.59%
|
24.60
|
25.70
|
24.20
|
24.70
|
24.70
|
13.27
|
92,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|