|
|
Closing price on 7/29/2009
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
22.30 |
| Volume |
83,080 |
| Split-adjusted Price |
10.27 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
-1.10 / -4.70%
|
23.50
|
24.00
|
22.30
|
22.30
|
22.30
|
10.27
|
83,080
|
|
|
7/28/2009
|
+0.50 / +2.18%
|
22.90
|
23.40
|
22.50
|
23.40
|
23.40
|
10.78
|
190,130
|
|
|
7/27/2009
|
+0.80 / +3.62%
|
23.10
|
23.10
|
22.10
|
22.90
|
22.90
|
10.55
|
198,420
|
|
|
7/24/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.18
|
13,810
|
|
|
7/23/2009
|
+0.30 / +1.44%
|
20.50
|
21.10
|
20.20
|
21.10
|
21.10
|
9.72
|
65,010
|
|
|
7/22/2009
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
9.58
|
82,170
|
|
|
7/21/2009
|
-1.00 / -4.61%
|
21.20
|
21.70
|
20.70
|
20.70
|
20.70
|
9.26
|
113,670
|
|
|
7/20/2009
|
-1.10 / -4.82%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
9.71
|
48,820
|
|
|
7/17/2009
|
-0.20 / -0.87%
|
22.30
|
23.30
|
22.30
|
22.80
|
22.80
|
10.20
|
75,810
|
|
|
7/16/2009
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.90
|
23.00
|
23.00
|
10.29
|
182,990
|
|
|
7/15/2009
|
-0.50 / -2.13%
|
23.00
|
24.40
|
22.60
|
23.00
|
23.00
|
10.29
|
112,650
|
|
|
7/14/2009
|
-1.20 / -4.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
10.51
|
139,900
|
|
|
7/13/2009
|
-1.30 / -5.00%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
11.05
|
77,300
|
|
|
7/10/2009
|
-0.40 / -1.52%
|
26.70
|
26.70
|
25.10
|
26.00
|
26.00
|
11.63
|
61,800
|
|
|
7/9/2009
|
-1.30 / -4.69%
|
27.90
|
27.90
|
26.40
|
26.40
|
26.40
|
11.81
|
90,260
|
|
|
7/8/2009
|
+0.80 / +2.97%
|
26.90
|
28.20
|
26.00
|
27.70
|
27.70
|
12.39
|
78,480
|
|
|
7/7/2009
|
+0.90 / +3.46%
|
27.30
|
27.30
|
26.90
|
26.90
|
26.90
|
12.03
|
285,910
|
|
|
7/6/2009
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.63
|
13,600
|
|
|
7/3/2009
|
+1.10 / +4.64%
|
23.70
|
24.80
|
23.40
|
24.80
|
24.80
|
11.09
|
46,020
|
|
|
7/2/2009
|
+1.10 / +4.87%
|
23.20
|
23.70
|
21.60
|
23.70
|
23.70
|
10.60
|
63,930
|
|
|
7/1/2009
|
-1.10 / -4.64%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
10.11
|
187,310
|
|
|
6/30/2009
|
-1.20 / -4.82%
|
24.90
|
25.00
|
23.70
|
23.70
|
23.70
|
10.60
|
156,780
|
|
|
6/29/2009
|
-1.30 / -4.96%
|
25.20
|
26.50
|
24.90
|
24.90
|
24.90
|
11.14
|
81,050
|
|
|
6/26/2009
|
-1.30 / -4.73%
|
26.40
|
27.00
|
26.20
|
26.20
|
26.20
|
11.72
|
80,580
|
|
|
6/25/2009
|
-1.40 / -4.84%
|
28.90
|
28.90
|
27.50
|
27.50
|
27.50
|
12.30
|
116,620
|
|
|
6/24/2009
|
+0.40 / +1.40%
|
27.10
|
29.20
|
27.10
|
28.90
|
28.90
|
12.93
|
353,990
|
|
|
6/23/2009
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.75
|
37,820
|
|
|
6/22/2009
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.37
|
39,860
|
|
|
6/19/2009
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
14.04
|
140,520
|
|
|
6/18/2009
|
-1.00 / -2.94%
|
34.90
|
34.90
|
32.60
|
33.00
|
33.00
|
14.76
|
83,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|