|
Closing price on 1/18/2010
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
20.30 |
| Volume |
5,200 |
| Split-adjusted Price |
0.60 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.30
|
20.30
|
20.30
|
0.60
|
5,200
|
|
|
1/15/2010
|
+1.20 / +6.28%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
0.60
|
35,600
|
|
|
1/14/2010
|
+0.60 / +3.24%
|
18.80
|
19.10
|
18.50
|
19.10
|
19.10
|
0.57
|
10,300
|
|
|
1/13/2010
|
+1.10 / +6.32%
|
17.50
|
18.50
|
17.20
|
18.50
|
18.50
|
0.55
|
2,600
|
|
|
1/12/2010
|
-1.30 / -6.95%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.40
|
0.52
|
2,800
|
|
|
1/11/2010
|
+0.60 / +3.31%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.55
|
500
|
|
|
1/8/2010
|
-0.40 / -2.16%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
0.54
|
800
|
|
|
1/7/2010
|
-1.00 / -5.13%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
0.55
|
7,700
|
|
|
1/6/2010
|
-0.50 / -2.50%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.50
|
0.58
|
700
|
|
|
1/5/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.59
|
29,600
|
|
|
1/4/2010
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.70
|
0.55
|
17,300
|
|
|
12/31/2009
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.00
|
17.90
|
17.90
|
0.53
|
14,100
|
|
|
12/30/2009
|
-0.80 / -4.21%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
0.54
|
1,600
|
|
|
12/29/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/28/2009
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
0.56
|
5,100
|
|
|
12/25/2009
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.10
|
0.57
|
3,100
|
|
|
12/24/2009
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
0.57
|
2,300
|
|
|
12/23/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/22/2009
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
500
|
|
|
12/21/2009
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.90
|
21.00
|
21.00
|
0.62
|
300
|
|
|
12/18/2009
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.59
|
600
|
|
|
12/17/2009
|
+1.10 / +5.79%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0.60
|
100
|
|
|
12/16/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/14/2009
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
1,800
|
|
|
12/11/2009
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0.57
|
200
|
|
|
12/10/2009
|
-1.50 / -6.82%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
0.61
|
4,900
|
|
|
12/9/2009
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.65
|
2,000
|
|
|
12/8/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.69
|
0
|
|
|
12/7/2009
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.69
|
0
|
|
|