|
Closing price on 5/28/2010
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
13,300 |
| Split-adjusted Price |
0.73 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+1.40 / +6.42%
|
22.90
|
23.20
|
22.50
|
23.20
|
23.20
|
0.73
|
13,300
|
|
|
5/27/2010
|
+0.30 / +1.40%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.80
|
0.68
|
1,600
|
|
|
5/26/2010
|
+0.70 / +3.37%
|
21.70
|
21.80
|
20.70
|
21.50
|
21.50
|
0.68
|
19,200
|
|
|
5/25/2010
|
-0.20 / -0.95%
|
20.90
|
20.90
|
18.50
|
20.80
|
20.80
|
0.65
|
9,000
|
|
|
5/24/2010
|
+1.50 / +7.69%
|
21.20
|
21.20
|
19.00
|
21.00
|
21.00
|
0.66
|
1,900
|
|
|
5/21/2010
|
-2.10 / -9.72%
|
19.00
|
21.00
|
19.00
|
19.50
|
19.50
|
0.61
|
11,400
|
|
|
5/20/2010
|
+0.30 / +1.41%
|
19.00
|
21.60
|
19.00
|
21.60
|
21.60
|
0.68
|
9,000
|
|
|
5/19/2010
|
-1.60 / -6.99%
|
23.50
|
23.50
|
21.30
|
21.30
|
21.30
|
0.63
|
16,100
|
|
|
5/18/2010
|
-1.00 / -4.18%
|
24.00
|
24.00
|
22.40
|
22.90
|
22.90
|
0.68
|
1,100
|
|
|
5/17/2010
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
0.71
|
1,800
|
|
|
5/14/2010
|
+0.50 / +2.08%
|
24.80
|
24.80
|
23.30
|
24.50
|
24.50
|
0.73
|
4,100
|
|
|
5/13/2010
|
+1.20 / +5.26%
|
23.20
|
24.00
|
22.50
|
24.00
|
24.00
|
0.71
|
13,100
|
|
|
5/12/2010
|
-1.70 / -6.94%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
0.68
|
46,200
|
|
|
5/11/2010
|
-0.50 / -2.00%
|
26.00
|
26.00
|
24.10
|
24.50
|
24.50
|
0.73
|
42,700
|
|
|
5/10/2010
|
-0.50 / -1.96%
|
26.00
|
26.00
|
24.50
|
25.00
|
25.00
|
0.74
|
10,800
|
|
|
5/7/2010
|
-1.50 / -5.56%
|
26.80
|
26.80
|
25.10
|
25.50
|
25.50
|
0.76
|
31,000
|
|
|
5/6/2010
|
-0.50 / -1.82%
|
27.00
|
27.50
|
26.50
|
27.00
|
27.00
|
0.80
|
35,400
|
|
|
5/5/2010
|
+1.60 / +6.18%
|
26.00
|
27.60
|
24.90
|
27.50
|
27.50
|
0.82
|
117,300
|
|
|
5/4/2010
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.00
|
25.90
|
25.90
|
0.77
|
17,800
|
|
|
4/29/2010
|
+1.40 / +5.69%
|
26.00
|
26.00
|
24.40
|
26.00
|
26.00
|
0.77
|
63,400
|
|
|
4/28/2010
|
+1.10 / +4.68%
|
23.10
|
24.60
|
23.00
|
24.60
|
24.60
|
0.73
|
35,300
|
|
|
4/27/2010
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.40
|
23.50
|
23.50
|
0.70
|
19,100
|
|
|
4/26/2010
|
0.00 / 0.00%
|
23.00
|
24.20
|
23.00
|
23.50
|
23.50
|
0.70
|
41,500
|
|
|
4/22/2010
|
-0.50 / -2.08%
|
25.30
|
25.50
|
23.00
|
23.50
|
23.50
|
0.70
|
37,100
|
|
|
4/21/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.90
|
24.00
|
24.00
|
0.71
|
61,100
|
|
|
4/20/2010
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
0.67
|
49,000
|
|
|
4/19/2010
|
+1.20 / +6.00%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
0.63
|
48,000
|
|
|
4/16/2010
|
+0.70 / +3.63%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
0.59
|
21,000
|
|
|
4/15/2010
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0.57
|
6,400
|
|
|
4/14/2010
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.00
|
19.10
|
19.10
|
0.57
|
6,200
|
|
|