Closing price on 2/9/2010
|
|
Open |
20.00 |
High |
20.60 |
Low |
18.50 |
Volume |
2,900 |
Split-adjusted Price |
2.66 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2010
|
+0.50 / +2.72%
|
20.00
|
20.60
|
18.50
|
18.90
|
20.26
|
2.66
|
2,900
|
|
2/8/2010
|
-1.10 / -5.64%
|
20.70
|
20.70
|
18.40
|
18.40
|
19.32
|
2.59
|
2,500
|
|
2/5/2010
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.74
|
100
|
|
2/4/2010
|
+0.30 / +1.52%
|
20.00
|
21.00
|
19.70
|
20.00
|
20.46
|
2.81
|
8,000
|
|
2/3/2010
|
+0.50 / +2.60%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.71
|
2.77
|
9,300
|
|
2/2/2010
|
-0.80 / -4.00%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.80
|
2.70
|
300
|
|
2/1/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.81
|
1,600
|
|
1/29/2010
|
+0.70 / +3.61%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.96
|
2.83
|
3,900
|
|
1/28/2010
|
+1.40 / +7.78%
|
18.00
|
19.40
|
17.50
|
19.40
|
18.82
|
2.73
|
5,100
|
|
1/27/2010
|
-1.00 / -5.26%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.17
|
2.53
|
4,600
|
|
1/26/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.90
|
2.67
|
3,400
|
|
1/25/2010
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.83
|
2.67
|
2,100
|
|
1/22/2010
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.50
|
7,600
|
|
1/21/2010
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.01
|
2.67
|
8,200
|
|
1/20/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
2.80
|
200
|
|
1/19/2010
|
+0.80 / +4.17%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.55
|
2.81
|
200
|
|
1/18/2010
|
-0.10 / -0.52%
|
20.60
|
20.60
|
18.10
|
19.20
|
20.32
|
2.70
|
4,500
|
|
1/15/2010
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.72
|
12,100
|
|
1/14/2010
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
500
|
|
1/13/2010
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.57
|
1,000
|
|
1/12/2010
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.29
|
2.60
|
4,700
|
|
1/11/2010
|
+0.20 / +1.10%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.47
|
2.59
|
7,300
|
|
1/8/2010
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.07
|
2.56
|
3,100
|
|
1/7/2010
|
-0.50 / -2.70%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.11
|
2.53
|
700
|
|
1/6/2010
|
+0.20 / +1.09%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.23
|
2.60
|
400
|
|
1/5/2010
|
-0.70 / -3.68%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
2.57
|
1,400
|
|
1/4/2010
|
+0.60 / +3.26%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.05
|
2.67
|
2,400
|
|
12/31/2009
|
+1.40 / +8.24%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.00
|
2.59
|
4,200
|
|
12/30/2009
|
-0.60 / -3.41%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.17
|
2.39
|
1,100
|
|
12/29/2009
|
-0.90 / -4.86%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.67
|
2.48
|
2,700
|
|
|