|
Closing price on 5/5/2011
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
44,230 |
| Split-adjusted Price |
8.89 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
8.89
|
44,230
|
|
|
5/4/2011
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.80
|
15.90
|
15.90
|
9.01
|
37,510
|
|
|
4/29/2011
|
+0.40 / +2.56%
|
16.10
|
16.20
|
15.80
|
16.00
|
16.00
|
9.06
|
88,130
|
|
|
4/28/2011
|
-0.10 / -0.64%
|
15.90
|
16.40
|
15.60
|
15.60
|
15.60
|
8.84
|
149,250
|
|
|
4/27/2011
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.70
|
8.89
|
110,610
|
|
|
4/26/2011
|
-0.60 / -3.66%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.80
|
8.95
|
86,310
|
|
|
4/25/2011
|
+0.60 / +3.80%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
9.29
|
89,760
|
|
|
4/22/2011
|
-0.40 / -2.47%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.80
|
8.95
|
65,110
|
|
|
4/21/2011
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.20
|
9.18
|
63,770
|
|
|
4/20/2011
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
9.29
|
96,080
|
|
|
4/19/2011
|
0.00 / 0.00%
|
16.00
|
17.10
|
16.00
|
16.30
|
16.30
|
9.23
|
104,950
|
|
|
4/18/2011
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
9.23
|
124,090
|
|
|
4/15/2011
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
9.63
|
111,650
|
|
|
4/14/2011
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.40
|
9.86
|
103,580
|
|
|
4/13/2011
|
-0.60 / -3.30%
|
17.80
|
18.20
|
17.60
|
17.60
|
17.60
|
9.97
|
76,640
|
|
|
4/8/2011
|
-0.90 / -4.71%
|
18.50
|
18.80
|
18.20
|
18.20
|
18.20
|
10.31
|
140,080
|
|
|
4/7/2011
|
+0.20 / +1.06%
|
18.90
|
19.80
|
18.30
|
19.10
|
19.10
|
10.82
|
228,570
|
|
|
4/6/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
17.90
|
18.90
|
18.90
|
10.71
|
349,870
|
|
|
4/5/2011
|
+0.70 / +4.05%
|
17.30
|
18.10
|
17.20
|
18.00
|
18.00
|
10.20
|
341,470
|
|
|
4/4/2011
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
9.80
|
104,010
|
|
|
4/1/2011
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
9.86
|
71,720
|
|
|
3/31/2011
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.50
|
9.91
|
55,780
|
|
|
3/30/2011
|
0.00 / 0.00%
|
17.30
|
18.10
|
17.20
|
17.70
|
17.70
|
10.03
|
145,310
|
|
|
3/29/2011
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
10.03
|
195,850
|
|
|
3/28/2011
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.40
|
9.86
|
61,550
|
|
|
3/25/2011
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
9.91
|
143,570
|
|
|
3/24/2011
|
-0.10 / -0.58%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
9.74
|
73,550
|
|
|
3/23/2011
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
9.80
|
46,830
|
|
|
3/22/2011
|
-0.80 / -4.44%
|
18.30
|
18.30
|
17.20
|
17.20
|
17.20
|
9.74
|
104,920
|
|
|
3/21/2011
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.00
|
10.20
|
166,750
|
|
|