|
Closing price on 10/2/2014
|
|
| Open |
24.00 |
| High |
25.30 |
| Low |
23.00 |
| Volume |
6,300 |
| Split-adjusted Price |
1.30 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
0.00 / 0.00%
|
24.00
|
25.30
|
23.00
|
23.00
|
23.00
|
1.30
|
6,300
|
|
|
10/1/2014
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
1,300
|
|
|
9/30/2014
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
1.29
|
2,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
4,500
|
|
|
9/26/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
4,500
|
|
|
9/25/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
6,600
|
|
|
9/24/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
3,700
|
|
|
9/23/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
0
|
|
|
9/22/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
0
|
|
|
9/19/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.30
|
0
|
|
|
9/18/2014
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
1.30
|
1,300
|
|
|
9/17/2014
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.50
|
1.28
|
4,300
|
|
|
9/16/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.28
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.28
|
0
|
|
|
9/12/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.28
|
0
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
1.28
|
2,600
|
|
|
9/10/2014
|
+0.80 / +3.69%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.50
|
1.28
|
3,900
|
|
|
9/9/2014
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.23
|
3,500
|
|
|
9/8/2014
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.23
|
200
|
|
|
9/5/2014
|
+0.10 / +0.47%
|
21.50
|
22.50
|
21.50
|
21.60
|
21.60
|
1.23
|
8,900
|
|
|
9/4/2014
|
+0.80 / +3.86%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.22
|
24,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.17
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.17
|
0
|
|
|
8/28/2014
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.17
|
600
|
|
|
8/27/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.17
|
2,300
|
|
|
8/26/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.17
|
1,900
|
|
|
8/25/2014
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.16
|
200
|
|
|
8/22/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.13
|
50
|
|
|
8/21/2014
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.13
|
5,000
|
|
|
8/20/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.18
|
0
|
|
|