|
Closing price on 5/5/2014
|
|
| Open |
21.70 |
| High |
22.10 |
| Low |
21.60 |
| Volume |
4,400 |
| Split-adjusted Price |
1.14 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
+0.50 / +2.31%
|
21.70
|
22.10
|
21.60
|
22.10
|
22.10
|
1.14
|
4,400
|
|
|
4/29/2014
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
1.12
|
5,700
|
|
|
4/28/2014
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.12
|
3,600
|
|
|
4/25/2014
|
-1.30 / -5.70%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.50
|
1.11
|
8,600
|
|
|
4/24/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.18
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.18
|
0
|
|
|
4/22/2014
|
+1.60 / +7.55%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.18
|
100
|
|
|
4/21/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.09
|
5,000
|
|
|
4/18/2014
|
-0.40 / -1.85%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.20
|
1.09
|
6,300
|
|
|
4/17/2014
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.60
|
1.12
|
14,500
|
|
|
4/16/2014
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.70
|
1.12
|
7,800
|
|
|
4/15/2014
|
0.00 / 0.00%
|
21.80
|
22.60
|
21.60
|
21.80
|
21.80
|
1.13
|
15,300
|
|
|
4/14/2014
|
+0.10 / +0.46%
|
22.00
|
22.50
|
21.80
|
21.80
|
21.80
|
1.13
|
11,600
|
|
|
4/11/2014
|
+0.40 / +1.88%
|
21.30
|
23.20
|
21.30
|
21.70
|
21.70
|
1.12
|
9,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.00
|
21.30
|
21.30
|
1.10
|
8,300
|
|
|
4/8/2014
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.30
|
1.10
|
5,800
|
|
|
4/7/2014
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
1.09
|
9,900
|
|
|
4/4/2014
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.08
|
9,500
|
|
|
4/3/2014
|
-0.20 / -0.96%
|
22.90
|
22.90
|
20.70
|
20.70
|
20.70
|
1.07
|
3,100
|
|
|
4/2/2014
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.90
|
1.08
|
9,029
|
|
|
4/1/2014
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.07
|
2,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.08
|
550
|
|
|
3/28/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.08
|
800
|
|
|
3/27/2014
|
+0.70 / +3.45%
|
20.30
|
22.30
|
20.30
|
21.00
|
21.00
|
1.08
|
5,900
|
|
|
3/26/2014
|
-0.70 / -3.33%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.05
|
6,200
|
|
|
3/25/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.08
|
600
|
|
|
3/24/2014
|
+0.40 / +1.94%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
1.08
|
2,300
|
|
|
3/21/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.06
|
300
|
|
|
3/20/2014
|
-1.90 / -8.44%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
1.06
|
5,100
|
|
|
3/19/2014
|
+1.80 / +8.70%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.16
|
200
|
|
|