|
Closing price on 5/11/2012
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.20 |
| Volume |
141,130 |
| Split-adjusted Price |
9.92 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-0.80 / -5.00%
|
16.00
|
16.10
|
15.20
|
15.20
|
15.20
|
9.92
|
141,130
|
|
|
5/10/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
10.44
|
575,180
|
|
|
5/9/2012
|
+0.70 / +4.79%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.30
|
9.99
|
211,700
|
|
|
5/8/2012
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.60
|
9.53
|
194,920
|
|
|
5/7/2012
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.80
|
9.66
|
250,010
|
|
|
5/4/2012
|
-0.30 / -2.04%
|
15.00
|
15.10
|
14.20
|
14.40
|
14.40
|
9.40
|
292,380
|
|
|
5/3/2012
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.10
|
14.70
|
14.70
|
9.59
|
362,600
|
|
|
5/2/2012
|
-0.70 / -4.55%
|
15.40
|
16.00
|
14.70
|
14.70
|
14.70
|
9.59
|
242,860
|
|
|
4/27/2012
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.50
|
15.40
|
15.40
|
10.05
|
284,360
|
|
|
4/26/2012
|
+0.50 / +3.52%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.70
|
9.59
|
546,140
|
|
|
4/25/2012
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.27
|
265,800
|
|
|
4/24/2012
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
8.88
|
376,880
|
|
|
4/23/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
8.48
|
169,740
|
|
|
4/20/2012
|
-0.30 / -2.36%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.40
|
8.09
|
95,160
|
|
|
4/19/2012
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
8.29
|
236,710
|
|
|
4/18/2012
|
-0.20 / -1.48%
|
13.80
|
14.10
|
13.30
|
13.30
|
13.30
|
8.68
|
424,560
|
|
|
4/17/2012
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
8.81
|
344,400
|
|
|
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
|
|
|