|
Closing price on 6/14/2012
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
37,360 |
| Split-adjusted Price |
7.51 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
7.51
|
37,360
|
|
|
6/13/2012
|
-0.40 / -3.36%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
7.51
|
27,470
|
|
|
6/12/2012
|
-0.50 / -4.03%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
7.77
|
56,170
|
|
|
6/11/2012
|
+0.30 / +2.48%
|
12.30
|
12.60
|
11.70
|
12.40
|
12.40
|
8.09
|
25,570
|
|
|
6/8/2012
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
7.90
|
77,150
|
|
|
6/7/2012
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
7.96
|
282,830
|
|
|
6/6/2012
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
7.64
|
127,140
|
|
|
6/5/2012
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
7.31
|
14,910
|
|
|
6/4/2012
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
7.24
|
94,410
|
|
|
6/1/2012
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
7.57
|
52,410
|
|
|
5/31/2012
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
7.51
|
114,800
|
|
|
5/30/2012
|
-0.20 / -1.64%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
7.83
|
42,280
|
|
|
5/29/2012
|
-0.60 / -4.69%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
7.96
|
213,020
|
|
|
5/28/2012
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.30
|
12.80
|
12.80
|
8.35
|
105,720
|
|
|
5/25/2012
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.10
|
12.70
|
12.70
|
8.29
|
123,670
|
|
|
5/24/2012
|
-0.60 / -4.72%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
7.90
|
66,990
|
|
|
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
|
|
|