|
|
Closing price on 8/21/2009
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.70 |
| Volume |
261,010 |
| Split-adjusted Price |
12.81 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.80
|
12.81
|
261,010
|
|
|
8/20/2009
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
12.21
|
46,530
|
|
|
8/19/2009
|
+1.20 / +4.76%
|
26.30
|
26.40
|
26.00
|
26.40
|
26.40
|
12.16
|
41,020
|
|
|
8/18/2009
|
-1.00 / -3.82%
|
25.90
|
26.00
|
25.20
|
25.20
|
25.20
|
11.61
|
61,630
|
|
|
8/17/2009
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.20
|
12.07
|
44,200
|
|
|
8/14/2009
|
0.00 / 0.00%
|
25.70
|
26.30
|
25.70
|
26.30
|
26.30
|
12.11
|
67,680
|
|
|
8/13/2009
|
-0.10 / -0.38%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.30
|
12.11
|
99,130
|
|
|
8/12/2009
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.00
|
26.40
|
26.40
|
12.16
|
78,640
|
|
|
8/11/2009
|
-0.40 / -1.49%
|
25.90
|
27.00
|
25.90
|
26.40
|
26.40
|
12.16
|
104,900
|
|
|
8/10/2009
|
-0.50 / -1.83%
|
27.30
|
27.40
|
26.70
|
26.80
|
26.80
|
12.35
|
85,200
|
|
|
8/7/2009
|
+1.10 / +4.20%
|
26.00
|
27.30
|
25.00
|
27.30
|
27.30
|
12.58
|
160,830
|
|
|
8/6/2009
|
-1.00 / -3.68%
|
27.00
|
27.20
|
26.20
|
26.20
|
26.20
|
12.07
|
140,130
|
|
|
8/5/2009
|
+0.70 / +2.64%
|
26.50
|
27.40
|
26.40
|
27.20
|
27.20
|
12.53
|
118,780
|
|
|
8/4/2009
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.10
|
26.50
|
26.50
|
12.21
|
161,020
|
|
|
8/3/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.10
|
25.30
|
25.30
|
11.65
|
117,440
|
|
|
7/31/2009
|
+1.10 / +4.78%
|
23.30
|
24.10
|
23.00
|
24.10
|
24.10
|
11.10
|
173,880
|
|
|
7/30/2009
|
+0.70 / +3.14%
|
21.50
|
23.00
|
21.40
|
23.00
|
23.00
|
10.59
|
60,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|