|
|
Closing price on 12/15/2010
|
|
| Open |
25.40 |
| High |
25.80 |
| Low |
24.30 |
| Volume |
425,930 |
| Split-adjusted Price |
13.32 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2010
|
+1.10 / +4.68%
|
24.20
|
24.60
|
23.50
|
24.60
|
24.60
|
13.21
|
250,020
|
|
|
12/3/2010
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
12.62
|
418,990
|
|
|
12/2/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.40
|
12.03
|
629,080
|
|
|
12/1/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
11.49
|
373,480
|
|
|
11/30/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.96
|
21,090
|
|
|
11/29/2010
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.70
|
19.50
|
19.50
|
10.47
|
204,240
|
|
|
11/26/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.99
|
300,200
|
|
|
11/25/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.56
|
87,460
|
|
|
11/24/2010
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
17.00
|
9.13
|
187,220
|
|
|
11/23/2010
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
8.70
|
64,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|