|
|
Closing price on 9/7/2009
|
|
| Open |
32.60 |
| High |
34.00 |
| Low |
31.80 |
| Volume |
130,220 |
| Split-adjusted Price |
15.25 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
0.00 / 0.00%
|
32.60
|
34.00
|
31.80
|
33.10
|
33.10
|
15.25
|
130,220
|
|
|
9/4/2009
|
+0.10 / +0.30%
|
34.40
|
34.40
|
32.80
|
33.10
|
33.10
|
15.25
|
426,710
|
|
|
9/3/2009
|
-1.10 / -3.23%
|
32.50
|
33.60
|
32.50
|
33.00
|
33.00
|
15.20
|
249,360
|
|
|
9/1/2009
|
-1.00 / -2.85%
|
33.50
|
35.10
|
33.50
|
34.10
|
34.10
|
15.71
|
315,010
|
|
|
8/31/2009
|
+1.00 / +2.93%
|
35.50
|
35.50
|
33.60
|
35.10
|
35.10
|
16.17
|
297,770
|
|
|
8/28/2009
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
15.71
|
280,360
|
|
|
8/27/2009
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
14.97
|
231,400
|
|
|
8/26/2009
|
+0.60 / +1.97%
|
30.60
|
31.50
|
30.00
|
31.00
|
31.00
|
14.28
|
390,310
|
|
|
8/25/2009
|
+1.30 / +4.47%
|
28.10
|
30.50
|
28.10
|
30.40
|
30.40
|
14.00
|
575,560
|
|
|
8/24/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
13.40
|
58,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|