|
Closing price on 5/23/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
7,400 |
| Split-adjusted Price |
0.52 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0.52
|
7,400
|
|
|
5/22/2012
|
+0.20 / +1.36%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.90
|
0.56
|
1,300
|
|
|
5/21/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.55
|
0
|
|
|
5/18/2012
|
+0.80 / +5.76%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.70
|
0.55
|
12,400
|
|
|
5/17/2012
|
+0.10 / +0.72%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
0.52
|
5,900
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.52
|
1,900
|
|
|
5/15/2012
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
0.52
|
13,000
|
|
|
5/14/2012
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
0.52
|
9,000
|
|
|
5/11/2012
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.10
|
0.53
|
9,700
|
|
|
5/10/2012
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0.53
|
1,000
|
|
|
5/9/2012
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
0.55
|
10,900
|
|
|
5/8/2012
|
-0.30 / -2.13%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
0.52
|
4,000
|
|
|
5/7/2012
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
0.53
|
2,600
|
|
|
5/4/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
0.51
|
8,000
|
|
|
5/3/2012
|
+0.80 / +6.30%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
0.51
|
13,600
|
|
|
5/2/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.48
|
9,400
|
|
|
4/27/2012
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.48
|
700
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.47
|
0
|
|
|
4/25/2012
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
0.47
|
2,100
|
|
|
4/24/2012
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
0.47
|
800
|
|
|
4/23/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.46
|
1,000
|
|
|
4/20/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.46
|
1,000
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.47
|
0
|
|
|
4/18/2012
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
0.47
|
900
|
|
|
4/17/2012
|
+0.10 / +0.82%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
0.46
|
8,500
|
|
|
4/16/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
0.46
|
11,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.46
|
500
|
|
|
4/12/2012
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.46
|
300
|
|
|
4/11/2012
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
0.45
|
16,000
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.44
|
5,600
|
|
|