Closing price on 2/10/2011
|
|
Open |
17.50 |
High |
17.50 |
Low |
17.30 |
Volume |
1,800 |
Split-adjusted Price |
2.83 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2011
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.39
|
2.83
|
1,800
|
|
2/9/2011
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
5,400
|
|
2/8/2011
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.49
|
100
|
|
1/28/2011
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.32
|
1,000
|
|
1/27/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
1,100
|
|
1/26/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
0
|
|
1/25/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
0
|
|
1/24/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
1,100
|
|
1/21/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
300
|
|
1/20/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
0
|
|
1/19/2011
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
200
|
|
1/18/2011
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.10
|
500
|
|
1/17/2011
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
2.21
|
2,400
|
|
1/14/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.24
|
300
|
|
1/13/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.24
|
0
|
|
1/12/2011
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.24
|
1,000
|
|
1/11/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.41
|
0
|
|
1/10/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.41
|
100
|
|
1/7/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.41
|
800
|
|
1/6/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
0
|
|
1/5/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
0
|
|
1/4/2011
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
100
|
|
12/31/2010
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.32
|
2,000
|
|
12/30/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
0
|
|
12/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
1,000
|
|
12/28/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
500
|
|
12/27/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
0
|
|
12/24/2010
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.18
|
100
|
|
12/23/2010
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.10
|
1,000
|
|
12/22/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.16
|
0
|
|
|