|
Closing price on 12/3/2013
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
4,500 |
| Split-adjusted Price |
0.75 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
0.75
|
4,500
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.75
|
6,200
|
|
|
11/29/2013
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
0.75
|
1,500
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.75
|
6,300
|
|
|
11/27/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.75
|
21,800
|
|
|
11/26/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.75
|
41,600
|
|
|
11/25/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.74
|
0
|
|
|
11/22/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.74
|
500
|
|
|
11/21/2013
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
0.74
|
3,100
|
|
|
11/20/2013
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.74
|
400
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.73
|
0
|
|
|
11/18/2013
|
+0.20 / +1.43%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
0.73
|
7,200
|
|
|
11/15/2013
|
+0.30 / +2.19%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
0.72
|
4,300
|
|
|
11/14/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.71
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.71
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
0.71
|
600
|
|
|
11/11/2013
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
0.71
|
1,300
|
|
|
11/8/2013
|
+1.00 / +7.81%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
0.71
|
4,000
|
|
|
11/7/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.66
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.66
|
0
|
|
|
11/5/2013
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.66
|
100
|
|
|
11/4/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.70
|
0
|
|
|
11/1/2013
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
0.70
|
2,200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.70
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.70
|
0
|
|
|
10/29/2013
|
-1.40 / -9.33%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
0.70
|
400
|
|
|
10/28/2013
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.77
|
100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0.72
|
13,900
|
|
|
10/24/2013
|
+0.60 / +4.51%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
0.72
|
2,100
|
|
|
10/23/2013
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.69
|
0
|
|
|