|
|
Closing price on 2/23/2011
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
136,080 |
| Split-adjusted Price |
9.24 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.20
|
9.24
|
136,080
|
|
|
2/22/2011
|
-0.80 / -4.47%
|
17.20
|
17.80
|
17.10
|
17.10
|
17.10
|
9.18
|
186,010
|
|
|
2/21/2011
|
-0.90 / -4.79%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
9.61
|
68,320
|
|
|
2/18/2011
|
-0.90 / -4.57%
|
19.50
|
19.90
|
18.80
|
18.80
|
18.80
|
10.10
|
165,120
|
|
|
2/17/2011
|
-0.80 / -3.90%
|
20.30
|
20.60
|
19.60
|
19.70
|
19.70
|
10.58
|
99,960
|
|
|
2/16/2011
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
11.01
|
55,710
|
|
|
2/15/2011
|
-0.50 / -2.37%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
11.06
|
30,190
|
|
|
2/14/2011
|
+0.40 / +1.93%
|
20.80
|
21.60
|
20.70
|
21.10
|
21.10
|
11.33
|
106,570
|
|
|
2/11/2011
|
+0.40 / +1.97%
|
20.30
|
20.80
|
20.10
|
20.70
|
20.70
|
11.12
|
52,350
|
|
|
2/10/2011
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.30
|
10.90
|
33,950
|
|
|
2/9/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
11.06
|
68,550
|
|
|
2/8/2011
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.50
|
20.60
|
20.60
|
11.06
|
14,450
|
|
|
1/28/2011
|
+0.40 / +1.97%
|
20.80
|
21.00
|
20.40
|
20.70
|
20.70
|
11.12
|
73,420
|
|
|
1/27/2011
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.30
|
20.30
|
10.90
|
85,330
|
|
|
1/26/2011
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.00
|
20.30
|
20.30
|
10.90
|
53,850
|
|
|
1/25/2011
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.40
|
20.40
|
10.96
|
33,760
|
|
|
1/24/2011
|
-0.90 / -4.23%
|
21.30
|
21.30
|
20.40
|
20.40
|
20.40
|
10.96
|
99,450
|
|
|
1/21/2011
|
+0.50 / +2.40%
|
20.80
|
21.50
|
20.80
|
21.30
|
21.30
|
11.44
|
83,300
|
|
|
1/20/2011
|
-0.60 / -2.80%
|
21.40
|
21.90
|
20.80
|
20.80
|
20.80
|
11.17
|
62,110
|
|
|
1/19/2011
|
+0.50 / +2.39%
|
20.50
|
21.50
|
20.00
|
21.40
|
21.40
|
11.49
|
190,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|