|
Closing price on 6/8/2011
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.70 |
| Volume |
477,830 |
| Split-adjusted Price |
8.33 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
-0.20 / -1.34%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
8.33
|
477,830
|
|
|
6/7/2011
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
8.44
|
45,820
|
|
|
6/6/2011
|
+0.60 / +4.41%
|
13.50
|
14.20
|
13.20
|
14.20
|
14.20
|
8.05
|
172,120
|
|
|
6/3/2011
|
+0.30 / +2.26%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.60
|
7.71
|
647,570
|
|
|
6/2/2011
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.54
|
19,230
|
|
|
6/1/2011
|
+0.60 / +4.96%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
7.20
|
67,000
|
|
|
5/31/2011
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
6.86
|
80,240
|
|
|
5/30/2011
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
7.20
|
84,240
|
|
|
5/27/2011
|
+0.60 / +4.72%
|
13.10
|
13.30
|
12.70
|
13.30
|
13.30
|
7.54
|
139,210
|
|
|
5/26/2011
|
+0.60 / +4.96%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
7.20
|
195,910
|
|
|
5/25/2011
|
-0.60 / -4.72%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
6.86
|
147,050
|
|
|
5/24/2011
|
-0.60 / -4.51%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
7.20
|
181,050
|
|
|
5/23/2011
|
-0.60 / -4.32%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
7.54
|
109,970
|
|
|
5/20/2011
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.60
|
13.90
|
13.90
|
7.88
|
81,070
|
|
|
5/19/2011
|
-0.70 / -4.67%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.30
|
8.10
|
93,750
|
|
|
5/18/2011
|
-0.40 / -2.60%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.00
|
8.50
|
70,040
|
|
|
5/17/2011
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
8.72
|
59,650
|
|
|
5/16/2011
|
-0.40 / -2.47%
|
16.20
|
16.60
|
15.80
|
15.80
|
15.80
|
8.95
|
94,760
|
|
|
5/13/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
9.18
|
58,290
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.20
|
9.18
|
17,850
|
|
|
5/11/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
9.18
|
15,980
|
|
|
5/10/2011
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
9.18
|
22,840
|
|
|
5/9/2011
|
+0.60 / +3.77%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
9.35
|
95,380
|
|
|
5/6/2011
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.90
|
9.01
|
40,600
|
|
|
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
|
|
|