|
Closing price on 4/16/2012
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
171,830 |
| Split-adjusted Price |
8.42 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.90
|
8.42
|
171,830
|
|
|
4/13/2012
|
-0.30 / -2.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
8.03
|
133,040
|
|
|
4/12/2012
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
8.22
|
227,790
|
|
|
4/11/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
7.83
|
194,120
|
|
|
4/10/2012
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.50
|
7.51
|
88,060
|
|
|
4/9/2012
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.80
|
7.70
|
59,850
|
|
|
4/6/2012
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.50
|
7.51
|
45,560
|
|
|
4/5/2012
|
+0.20 / +1.79%
|
11.20
|
11.60
|
10.90
|
11.40
|
11.40
|
7.44
|
60,050
|
|
|
4/4/2012
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.31
|
119,040
|
|
|
4/3/2012
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.60
|
7.57
|
64,870
|
|
|
3/30/2012
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
7.44
|
270,640
|
|
|
3/29/2012
|
-0.60 / -4.80%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
7.77
|
133,190
|
|
|
3/28/2012
|
+0.10 / +0.81%
|
12.30
|
12.50
|
11.80
|
12.50
|
12.50
|
8.16
|
100,010
|
|
|
3/27/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
8.09
|
93,760
|
|
|
3/26/2012
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.30
|
13.00
|
13.00
|
8.48
|
321,820
|
|
|
3/23/2012
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.40
|
8.09
|
319,010
|
|
|
3/22/2012
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
7.77
|
105,640
|
|
|
3/21/2012
|
+0.20 / +1.69%
|
11.60
|
12.20
|
11.60
|
12.00
|
12.00
|
7.83
|
149,550
|
|
|
3/20/2012
|
+0.10 / +0.85%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
7.70
|
57,040
|
|
|
3/19/2012
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.70
|
7.64
|
34,280
|
|
|
3/16/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
7.64
|
86,680
|
|
|
3/15/2012
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
7.64
|
110,490
|
|
|
3/14/2012
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
7.31
|
297,930
|
|
|
3/13/2012
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.00
|
11.60
|
11.60
|
7.57
|
62,250
|
|
|
3/12/2012
|
-0.40 / -3.42%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
7.37
|
84,130
|
|
|
3/9/2012
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
7.64
|
47,890
|
|
|
3/8/2012
|
-0.60 / -4.84%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.80
|
7.70
|
154,030
|
|
|
3/7/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.40
|
8.09
|
37,900
|
|
|
3/6/2012
|
-0.60 / -4.58%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
8.16
|
96,410
|
|
|
3/5/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
8.55
|
210,640
|
|
|