Closing price on 11/4/2010
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.70 |
Volume |
1,000 |
Split-adjusted Price |
2.21 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.21
|
1,000
|
|
11/3/2010
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.21
|
0
|
|
11/2/2010
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
2.26
|
1,500
|
|
11/1/2010
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.26
|
1,000
|
|
10/29/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.34
|
0
|
|
10/28/2010
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.34
|
100
|
|
10/27/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
0
|
|
10/26/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
1,900
|
|
10/25/2010
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
1,100
|
|
10/22/2010
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.58
|
500
|
|
10/21/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
0
|
|
10/20/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
0
|
|
10/19/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
0
|
|
10/18/2010
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
100
|
|
10/15/2010
|
+0.90 / +5.66%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
100
|
|
10/14/2010
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.57
|
100
|
|
10/13/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
0
|
|
10/12/2010
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
100
|
|
10/11/2010
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.53
|
0
|
|
10/8/2010
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.73
|
2.58
|
1,100
|
|
10/7/2010
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.52
|
400
|
|
10/6/2010
|
+1.00 / +6.58%
|
15.00
|
16.20
|
14.40
|
16.20
|
15.58
|
2.62
|
500
|
|
10/5/2010
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.27
|
2.45
|
700
|
|
10/4/2010
|
-0.80 / -4.91%
|
16.60
|
16.60
|
15.40
|
15.50
|
15.56
|
2.50
|
2,500
|
|
10/1/2010
|
-0.10 / -0.61%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.37
|
2.63
|
1,700
|
|
9/30/2010
|
-0.90 / -5.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
300
|
|
9/29/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
0
|
|
9/28/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
0
|
|
9/27/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
0
|
|
9/24/2010
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
1,000
|
|
|