|
Closing price on 5/23/2012
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
131,050 |
| Split-adjusted Price |
8.29 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.60 / -4.51%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
8.29
|
131,050
|
|
|
5/22/2012
|
0.00 / 0.00%
|
13.30
|
13.70
|
12.80
|
13.30
|
13.30
|
8.68
|
115,170
|
|
|
5/21/2012
|
+0.20 / +1.53%
|
13.40
|
13.70
|
13.00
|
13.30
|
13.30
|
8.68
|
115,400
|
|
|
5/18/2012
|
-0.10 / -0.76%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
8.55
|
376,280
|
|
|
5/17/2012
|
-0.60 / -4.35%
|
14.00
|
14.10
|
13.20
|
13.20
|
13.20
|
8.61
|
81,850
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.20
|
13.80
|
13.80
|
9.01
|
159,760
|
|
|
5/15/2012
|
-0.70 / -4.83%
|
14.00
|
14.40
|
13.80
|
13.80
|
13.80
|
9.01
|
301,500
|
|
|
5/14/2012
|
-0.70 / -4.61%
|
14.80
|
15.20
|
14.50
|
14.50
|
14.50
|
9.46
|
285,460
|
|
|
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
|
|
|