|
Closing price on 6/7/2013
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
80,580 |
| Split-adjusted Price |
7.48 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
7.48
|
80,580
|
|
|
6/6/2013
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
7.10
|
67,470
|
|
|
6/5/2013
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
6.64
|
16,310
|
|
|
6/4/2013
|
-0.40 / -4.55%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
6.42
|
57,290
|
|
|
6/3/2013
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
6.72
|
58,350
|
|
|
5/31/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
6.64
|
48,560
|
|
|
5/30/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
6.64
|
53,980
|
|
|
5/29/2013
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
6.64
|
119,800
|
|
|
5/28/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.90
|
6.80
|
112,160
|
|
|
5/27/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
6.80
|
101,070
|
|
|
5/24/2013
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.42
|
84,160
|
|
|
5/23/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
6.64
|
15,110
|
|
|
5/22/2013
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
6.72
|
25,280
|
|
|
5/21/2013
|
-1.30 / -13.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
6.64
|
55,100
|
|
|
5/20/2013
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
6.53
|
94,310
|
|
|
5/17/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.66
|
72,270
|
|
|
5/16/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
6.72
|
53,560
|
|
|
5/15/2013
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.85
|
84,330
|
|
|
5/14/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
7.05
|
37,510
|
|
|
5/13/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.90
|
7.11
|
77,900
|
|
|
5/10/2013
|
-0.60 / -5.22%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
7.11
|
29,030
|
|
|
5/9/2013
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
7.51
|
20,470
|
|
|
5/8/2013
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
7.24
|
61,750
|
|
|
5/7/2013
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.79
|
37,580
|
|
|
5/6/2013
|
+0.50 / +5.26%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
6.53
|
37,530
|
|
|
5/3/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.20
|
23,710
|
|
|
5/2/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
6.20
|
4,550
|
|
|
4/26/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.20
|
12,530
|
|
|
4/25/2013
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
6.20
|
6,950
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
6.07
|
20,860
|
|
|