|
|
Closing price on 3/18/2010
|
|
| Open |
35.60 |
| High |
36.20 |
| Low |
34.50 |
| Volume |
135,700 |
| Split-adjusted Price |
19.14 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+1.70 / +4.93%
|
35.60
|
36.20
|
34.50
|
36.20
|
36.20
|
19.14
|
135,700
|
|
|
3/17/2010
|
-1.60 / -4.43%
|
36.10
|
36.80
|
34.50
|
34.50
|
34.50
|
18.24
|
179,900
|
|
|
3/16/2010
|
-1.10 / -2.96%
|
38.00
|
38.20
|
35.70
|
36.10
|
36.10
|
19.09
|
234,120
|
|
|
3/15/2010
|
+1.40 / +3.91%
|
36.40
|
37.50
|
35.70
|
37.20
|
37.20
|
19.67
|
273,350
|
|
|
3/12/2010
|
+0.10 / +0.28%
|
36.70
|
36.70
|
35.00
|
35.80
|
35.80
|
18.93
|
35,790
|
|
|
3/11/2010
|
+1.70 / +5.00%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.70
|
18.88
|
223,520
|
|
|
3/10/2010
|
-0.30 / -0.87%
|
33.50
|
34.60
|
33.50
|
34.00
|
34.00
|
17.98
|
90,420
|
|
|
3/9/2010
|
+0.30 / +0.88%
|
34.30
|
34.30
|
33.60
|
34.30
|
34.30
|
18.14
|
137,920
|
|
|
3/8/2010
|
+0.50 / +1.49%
|
33.20
|
35.10
|
33.20
|
34.00
|
34.00
|
17.98
|
99,880
|
|
|
3/5/2010
|
+1.00 / +3.08%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.50
|
17.72
|
66,440
|
|
|
3/4/2010
|
+0.40 / +1.25%
|
33.50
|
33.70
|
32.50
|
32.50
|
32.50
|
17.19
|
91,480
|
|
|
3/3/2010
|
-3.00 / -8.55%
|
32.00
|
32.10
|
31.70
|
32.10
|
32.10
|
16.97
|
248,230
|
|
|
3/2/2010
|
0.00 / 0.00%
|
33.50
|
35.50
|
33.50
|
35.10
|
35.10
|
16.17
|
185,420
|
|
|
3/1/2010
|
-1.20 / -3.31%
|
36.70
|
36.80
|
35.10
|
35.10
|
35.10
|
16.17
|
86,940
|
|
|
2/26/2010
|
+1.70 / +4.91%
|
34.60
|
36.30
|
34.60
|
36.30
|
36.30
|
16.72
|
186,550
|
|
|
2/25/2010
|
+1.60 / +4.85%
|
34.00
|
34.60
|
33.90
|
34.60
|
34.60
|
15.94
|
266,700
|
|
|
2/24/2010
|
+1.30 / +4.10%
|
31.20
|
33.00
|
31.20
|
33.00
|
33.00
|
15.20
|
34,980
|
|
|
2/23/2010
|
-1.40 / -4.23%
|
32.30
|
32.30
|
31.50
|
31.70
|
31.70
|
14.60
|
76,190
|
|
|
2/22/2010
|
+0.10 / +0.30%
|
34.00
|
34.00
|
32.00
|
33.10
|
33.10
|
15.25
|
103,210
|
|
|
2/12/2010
|
+1.60 / +5.10%
|
32.00
|
33.00
|
31.90
|
33.00
|
33.00
|
15.20
|
67,730
|
|
|
2/11/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
14.46
|
17,360
|
|
|
2/10/2010
|
+0.50 / +1.62%
|
31.80
|
31.80
|
30.90
|
31.40
|
31.40
|
14.46
|
22,230
|
|
|
2/9/2010
|
-1.50 / -4.63%
|
32.00
|
32.00
|
30.80
|
30.90
|
30.90
|
14.23
|
110,970
|
|
|
2/8/2010
|
-0.60 / -1.82%
|
32.10
|
33.00
|
32.00
|
32.40
|
32.40
|
14.92
|
21,240
|
|
|
2/5/2010
|
-0.80 / -2.37%
|
33.10
|
33.60
|
32.60
|
33.00
|
33.00
|
15.20
|
43,270
|
|
|
2/4/2010
|
+0.20 / +0.60%
|
33.60
|
34.80
|
33.60
|
33.80
|
33.80
|
15.57
|
50,250
|
|
|
2/3/2010
|
-0.20 / -0.59%
|
34.00
|
34.10
|
33.50
|
33.60
|
33.60
|
15.48
|
34,770
|
|
|
2/2/2010
|
+0.20 / +0.60%
|
35.00
|
35.00
|
33.70
|
33.80
|
33.80
|
15.57
|
58,620
|
|
|
2/1/2010
|
+1.60 / +5.00%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.60
|
15.48
|
217,220
|
|
|
1/29/2010
|
-0.10 / -0.31%
|
32.20
|
32.60
|
31.40
|
32.00
|
32.00
|
14.74
|
29,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|