|
|
Closing price on 6/1/2009
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
24.20 |
| Volume |
40,340 |
| Split-adjusted Price |
10.82 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.82
|
40,340
|
|
|
5/29/2009
|
0.00 / 0.00%
|
22.00
|
23.30
|
22.00
|
23.10
|
23.10
|
10.33
|
412,410
|
|
|
5/28/2009
|
-1.20 / -4.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.33
|
1,260
|
|
|
5/27/2009
|
-1.20 / -4.71%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.87
|
15,920
|
|
|
5/26/2009
|
-1.30 / -4.85%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.50
|
11.41
|
87,690
|
|
|
5/25/2009
|
+1.10 / +4.28%
|
25.70
|
26.80
|
25.50
|
26.80
|
26.80
|
11.99
|
161,400
|
|
|
5/22/2009
|
0.00 / 0.00%
|
25.70
|
26.50
|
24.50
|
25.70
|
25.70
|
11.50
|
260,720
|
|
|
5/21/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
11.50
|
115,390
|
|
|
5/20/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.96
|
64,150
|
|
|
5/19/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.47
|
33,680
|
|
|
5/18/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
9.97
|
50,320
|
|
|
5/15/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.53
|
51,020
|
|
|
5/14/2009
|
0.00 / 0.00%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
9.08
|
173,680
|
|
|
5/13/2009
|
+1.80 / +9.73%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
9.08
|
82,310
|
|
|
5/12/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.27
|
105,710
|
|
|
5/11/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
7.92
|
155,350
|
|
|
5/8/2009
|
+0.80 / +4.97%
|
16.20
|
17.20
|
16.20
|
16.90
|
16.90
|
7.56
|
108,860
|
|
|
5/7/2009
|
-0.30 / -1.83%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.10
|
7.20
|
172,130
|
|
|
5/6/2009
|
-0.50 / -2.96%
|
17.40
|
17.40
|
16.10
|
16.40
|
16.58
|
7.34
|
146,940
|
|
|
5/5/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.56
|
27,700
|
|
|
5/4/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.20
|
17,720
|
|
|
4/29/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
14.70
|
15.40
|
15.40
|
6.89
|
178,200
|
|
|
4/28/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
6.58
|
212,030
|
|
|
4/27/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.26
|
28,720
|
|
|
4/24/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.99
|
45,860
|
|
|
4/23/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.73
|
36,760
|
|
|
4/22/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.46
|
52,540
|
|
|
4/21/2009
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.23
|
11,620
|
|
|
4/20/2009
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.50
|
115,630
|
|
|
4/17/2009
|
+0.20 / +1.57%
|
13.30
|
13.30
|
12.10
|
12.90
|
12.90
|
5.77
|
136,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|